{"t":"CC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-19",14.2958,15.1467,13.9554,14.1943,2636100.0],["2015-06-22",14.4659,14.8403,13.6354,13.6354,821900.0],["2015-06-23",13.3904,13.615,12.0704,12.148,1500100.0],["2015-06-24",11.9131,11.9131,11.2664,11.5047,1171400.0],["2015-06-25",11.4366,11.5455,9.9818,10.2044,2191400.0],["2015-06-26",10.2044,10.715,10.0751,10.1976,1242300.0],["2015-06-29",10.1908,10.7899,10.1908,10.5516,1464600.0],["2015-06-30",10.8512,10.9328,10.4223,10.892,28855200.0],["2015-07-01",10.892,11.3549,9.939,11.2392,11615400.0],["2015-07-02",11.1847,11.2392,10.8239,11.2392,6632000.0],["2015-07-06",10.892,11.0145,10.6605,10.9192,3389400.0],["2015-07-07",10.8171,10.9737,10.0751,10.2044,4827100.0],["2015-07-08",9.5782,9.5986,8.3868,8.8634,9970700.0],["2015-07-09",8.877,9.0063,8.0397,8.0397,10485200.0],["2015-07-10",8.1145,8.3392,7.587,7.9375,8528100.0],["2015-07-13",7.6448,7.9375,7.5291,7.7606,6951500.0],["2015-07-14",7.6516,8.6864,7.6516,8.6183,6311800.0],["2015-07-15",8.6591,9.2786,8.5094,8.8429,4837100.0],["2015-07-16",8.7272,8.9655,8.6864,8.9246,4385400.0],["2015-07-17",8.877,8.9178,8.7953,8.877,2720600.0],["2015-07-20",8.7544,8.8021,8.4345,8.5026,4101900.0],["2015-07-21",8.4209,8.5434,8.3937,8.4277,2186100.0],["2015-07-22",8.2711,8.4753,7.9239,8.1962,3387700.0],["2015-07-23",8.2098,8.312,7.9852,8.0669,2225000.0],["2015-07-24",7.9648,8.0056,7.6516,7.6993,3445400.0],["2015-07-27",7.6516,7.6584,7.2534,7.3181,3738900.0],["2015-07-28",7.0458,7.6993,6.7122,7.6925,3192600.0],["2015-07-29",7.5155,8.3732,7.4597,8.2983,2757400.0],["2015-07-30",8.2342,8.5122,8.0189,8.2627,2405600.0],["2015-07-31",8.1843,8.1985,7.7138,7.785,2664800.0],["2015-08-03",7.7637,7.8064,7.4571,7.5854,2471600.0],["2015-08-04",7.4856,7.6075,7.0294,7.1078,3585500.0],["2015-08-05",6.9581,7.2432,6.6515,6.7513,7573000.0],["2015-08-06",6.8155,8.7404,6.7798,7.9134,7461000.0],["2015-08-07",7.9918,8.0417,7.3074,7.8492,3591500.0],["2015-08-10",7.8849,8.1985,7.6995,7.9134,2923900.0],["2015-08-11",7.8421,7.9419,7.4571,7.6211,1639200.0],["2015-08-12",7.3145,7.5926,6.9581,7.1434,2453700.0],["2015-08-13",7.065,8.0061,6.8583,7.6924,2375500.0],["2015-08-14",7.5712,7.8421,7.3216,7.564,1290300.0],["2015-08-17",7.5427,7.9298,7.5284,7.8278,2151900.0],["2015-08-18",7.6852,7.6924,7.0308,7.1434,3776100.0],["2015-08-19",7.0793,7.1006,6.8583,6.9581,1829400.0],["2015-08-20",7.1505,7.1505,6.6586,6.8583,3043300.0],["2015-08-21",6.7727,6.9509,6.459,6.5588,2015800.0],["2015-08-24",6.2951,6.8333,5.9172,6.5588,2239700.0],["2015-08-25",6.7299,6.787,5.9172,5.9243,2859000.0],["2015-08-26",6.0883,6.5161,5.96,6.5018,2748400.0],["2015-08-27",6.5731,6.9367,6.5161,6.8226,2765400.0],["2015-08-28",6.4519,6.9224,6.4519,6.901,1947600.0],["2015-08-31",6.68,7.0008,6.68,6.8939,1878100.0],["2015-09-01",6.6159,6.8796,6.6016,6.68,2239100.0],["2015-09-02",6.5588,6.7157,6.1596,6.181,3103700.0],["2015-09-03",6.2737,7.1505,6.2095,6.6943,3929200.0],["2015-09-04",6.6087,6.6586,6.3877,6.3949,1683600.0],["2015-09-08",6.4519,6.5303,6.4091,6.5018,2074500.0],["2015-09-09",6.6658,6.8654,6.6016,6.6301,2977900.0],["2015-09-10",6.7014,6.7584,6.4555,6.5303,2363100.0],["2015-09-11",6.5802,6.68,6.4376,6.4661,2222900.0],["2015-09-14",6.4875,6.4875,6.2665,6.3877,1666000.0],["2015-09-15",6.4376,6.7299,6.4376,6.7014,1911600.0],["2015-09-16",6.7371,6.9794,6.6729,6.8511,1925300.0],["2015-09-17",6.8583,7.0294,6.7014,6.7371,1227600.0],["2015-09-18",6.6444,6.68,6.2166,6.2451,3589800.0],["2015-09-21",6.3735,6.5517,6.2238,6.5161,1975800.0],["2015-09-22",6.4162,6.4305,6.0384,6.1952,1576800.0],["2015-09-23",6.1596,6.5232,5.6249,5.6891,2612700.0],["2015-09-24",5.6606,5.6819,5.133,5.4039,4411800.0],["2015-09-25",5.5037,5.518,5.0261,5.0332,3414000.0],["2015-09-28",4.9904,5.0189,4.5876,4.6197,4068500.0],["2015-09-29",4.6767,4.7765,4.3844,4.4058,4047600.0],["2015-09-30",4.4557,4.6268,4.2347,4.6126,4616600.0],["2015-10-01",4.634,4.7266,4.4985,4.6839,2215500.0],["2015-10-02",4.634,5.1437,4.6054,5.0474,2885600.0],["2015-10-05",5.1544,5.5322,5.0974,5.3896,4462600.0],["2015-10-06",5.3968,6.0313,5.3825,5.853,3878400.0],["2015-10-07",5.8816,6.1311,5.5215,5.6107,4017900.0],["2015-10-08",5.8887,6.1168,4.9904,6.0099,6623500.0],["2015-10-09",6.0954,6.1881,5.6534,5.7247,2952200.0],["2015-10-12",5.7247,5.8103,5.5572,5.739,1296600.0],["2015-10-13",5.6534,5.6962,5.2185,5.2328,1585300.0],["2015-10-14",5.2399,5.297,5.0831,5.1401,2139600.0],["2015-10-15",5.133,5.133,4.9191,5.0403,2159500.0],["2015-10-16",5.0617,5.1116,4.527,4.5555,2677700.0],["2015-10-19",4.5555,4.6054,4.2419,4.3345,2638300.0],["2015-10-20",4.3559,4.6126,4.2846,4.5698,2369400.0],["2015-10-21",4.634,4.6696,4.4201,4.4629,1373400.0],["2015-10-22",4.5627,4.6625,4.4415,4.527,1437400.0],["2015-10-23",4.5769,4.748,4.5199,4.6767,1341000.0],["2015-10-26",4.8122,4.8122,4.5769,4.5983,1120100.0],["2015-10-27",4.5841,4.6839,4.4293,4.6767,1142900.0],["2015-10-28",4.7338,4.8692,4.6553,4.748,1762300.0],["2015-10-29",4.7338,4.9512,4.6981,4.9262,1358200.0],["2015-10-30",4.8336,4.9904,4.7765,4.9405,1407400.0],["2015-11-02",4.9191,5.5037,4.8835,5.4182,2071300.0],["2015-11-03",5.2399,6.2166,5.2399,6.0455,3794100.0],["2015-11-04",6.017,6.2737,5.739,5.796,4209700.0],["2015-11-05",5.9315,6.1667,5.2043,5.3611,2561100.0],["2015-11-06",5.2542,5.3469,4.7516,4.7979,2996400.0],["2015-11-09",4.7052,4.7623,4.527,4.5841,1819100.0],["2015-11-10",4.5339,4.5984,4.3692,4.405,2550500.0],["2015-11-11",4.4265,4.448,4.2259,4.2259,3530400.0],["2015-11-12",4.2402,4.2617,4.1185,4.1901,2166300.0],["2015-11-13",4.1686,4.2259,4.0325,4.0755,1366300.0],["2015-11-16",4.14,4.2761,4.0504,4.1973,1940700.0],["2015-11-17",4.1686,4.3047,4.011,4.0254,5757800.0],["2015-11-18",4.0325,4.2188,4.0146,4.1829,4076900.0],["2015-11-19",4.1901,4.4838,4.1901,4.3262,3733900.0],["2015-11-20",4.3334,4.3978,4.208,4.2904,2116400.0],["2015-11-23",4.2904,4.3119,4.1256,4.2546,2500900.0],["2015-11-24",4.2546,4.4838,4.2546,4.405,2704900.0],["2015-11-25",4.405,4.5769,4.362,4.5196,1349600.0],["2015-11-27",4.5626,4.6127,4.5124,4.5411,503700.0],["2015-11-30",4.5196,4.5841,4.4408,4.4766,1155600.0],["2015-12-01",4.4766,4.5411,4.1901,4.3334,2204100.0],["2015-12-02",4.2975,4.4336,4.2259,4.3835,1985200.0],["2015-12-03",4.3907,4.4766,4.2116,4.2761,2763100.0],["2015-12-04",4.2617,4.4909,4.1973,4.448,1928100.0],["2015-12-07",4.4121,4.448,4.2868,4.3047,1627700.0],["2015-12-08",4.2402,4.2975,4.1042,4.14,2391500.0],["2015-12-09",4.1615,4.4945,4.1615,4.3262,2007700.0],["2015-12-10",4.2975,4.4623,4.2689,4.3907,1174500.0],["2015-12-11",4.3047,4.3692,4.0182,4.0755,2629700.0],["2015-12-14",4.0469,4.14,3.7174,3.7675,2557200.0],["2015-12-15",3.7675,3.8821,3.7568,3.8391,2089300.0],["2015-12-16",3.9036,4.1686,3.8463,4.0469,2309600.0],["2015-12-17",3.9967,3.9967,3.2805,3.3807,5230200.0],["2015-12-18",3.3664,4.5053,3.3664,4.2689,7564700.0],["2015-12-21",4.2904,4.4157,3.7604,3.9896,4846000.0],["2015-12-22",3.9681,4.2546,3.9072,4.1042,2116200.0],["2015-12-23",4.1042,4.2546,4.0469,4.1256,1784000.0],["2015-12-24",4.0898,4.1901,4.0898,4.1113,438900.0],["2015-12-28",4.0827,4.0827,3.857,3.8678,1442800.0],["2015-12-29",3.8893,3.9394,3.804,3.9251,1138600.0],["2015-12-30",3.8535,3.8964,3.7317,3.7604,1329500.0],["2015-12-31",3.7317,3.9466,3.7174,3.8391,1959300.0],["2016-01-04",3.7245,3.9323,3.7245,3.9251,2782300.0],["2016-01-05",3.9251,3.9323,3.7747,3.8821,3089500.0],["2016-01-06",3.7818,3.8033,3.6171,3.6672,3036300.0],["2016-01-07",3.5813,3.7389,3.3234,3.4022,3906000.0],["2016-01-08",3.4595,3.5956,3.3019,3.438,2813200.0],["2016-01-11",3.438,3.4524,3.0727,3.1372,3551900.0],["2016-01-12",3.1802,3.1981,2.7361,2.8006,6644100.0],["2016-01-13",2.8435,2.8435,2.3207,2.3637,4251000.0],["2016-01-14",2.3637,2.7576,2.3064,2.5141,6322600.0],["2016-01-15",2.4639,2.8579,2.4353,2.8507,3024900.0],["2016-01-19",2.8865,2.9868,2.5069,2.5714,2604000.0],["2016-01-20",2.4926,2.6788,2.3064,2.6143,2659600.0],["2016-01-21",2.6072,2.9538,2.58,2.5929,2163900.0],["2016-01-22",2.6716,2.7648,2.5284,2.7218,2421500.0],["2016-01-25",2.7146,2.7576,2.4926,2.4997,1499800.0],["2016-01-26",2.5069,2.5141,2.3278,2.3851,3404800.0],["2016-01-27",2.4066,2.4353,2.1917,2.2347,3900500.0],["2016-01-28",2.2634,2.3493,2.2347,2.249,2833600.0],["2016-01-29",2.2705,2.865,2.2634,2.8221,30275800.0],["2016-02-01",2.8435,3.216,2.6502,2.8006,4579500.0],["2016-02-02",2.7719,2.8364,2.5427,2.6215,3294400.0],["2016-02-03",2.6573,2.9295,2.6502,2.865,3998500.0],["2016-02-04",2.8794,3.173,2.8507,3.1515,2775800.0],["2016-02-05",3.1444,3.1515,2.9008,2.9868,1629100.0],["2016-02-08",2.908,2.9796,2.8292,2.9653,1885000.0],["2016-02-09",2.8865,2.951,2.7218,2.8507,2551600.0],["2016-02-10",2.8722,2.8794,2.5785,2.5785,1579000.0],["2016-02-11",2.5714,2.908,2.5069,2.7719,1581100.0],["2016-02-12",2.8507,2.8579,2.6072,2.7791,1844400.0],["2016-02-16",2.7504,2.7648,2.5212,2.643,2078000.0],["2016-02-17",2.6788,3.0656,2.6716,2.9796,2702700.0],["2016-02-18",2.994,2.994,2.8364,2.9581,1277200.0],["2016-02-19",2.9008,3.0441,2.7791,2.9581,1577700.0],["2016-02-22",3.0011,3.2017,2.9796,3.0011,1564400.0],["2016-02-23",2.9796,3.1157,2.8794,2.9008,1305700.0],["2016-02-24",2.7361,3.5598,2.7218,3.4309,4367500.0],["2016-02-25",3.4094,3.6887,3.2948,3.5168,2884600.0],["2016-02-26",3.5885,3.7174,3.4022,3.5097,2985200.0],["2016-02-29",3.5097,3.7962,3.481,3.6744,2845900.0],["2016-03-01",3.7389,3.9108,3.7245,3.8678,2514200.0],["2016-03-02",3.9323,4.1185,3.8391,4.0898,2951300.0],["2016-03-03",4.097,4.3011,4.0827,4.2689,2570800.0],["2016-03-04",4.2904,4.3978,4.1185,4.1471,2530600.0],["2016-03-07",4.1758,4.7488,4.1543,4.713,2728800.0],["2016-03-08",4.6342,4.6772,4.2259,4.3548,2292500.0],["2016-03-09",4.4052,4.5996,4.2613,4.542,1723300.0],["2016-03-10",4.5204,4.6572,4.3764,4.5636,2241600.0],["2016-03-11",4.6428,4.7076,4.5492,4.6932,1409400.0],["2016-03-14",4.9307,5.1466,4.8803,4.9451,2986800.0],["2016-03-15",4.8947,5.0027,4.8587,4.9163,2110300.0],["2016-03-16",4.9019,4.9163,4.5564,4.8155,1829300.0],["2016-03-17",4.8227,5.2186,4.7723,5.197,2807600.0],["2016-03-18",5.2546,5.5785,5.0747,5.377,5529400.0],["2016-03-21",5.5857,5.6433,5.1466,5.1826,2150600.0],["2016-03-22",5.1466,5.2258,4.7579,5.1826,2031700.0],["2016-03-23",5.0387,5.1754,4.8227,4.8803,2455700.0],["2016-03-24",4.8587,5.1754,4.6788,5.1466,1853600.0],["2016-03-28",5.1682,5.1826,4.9811,5.0387,1074200.0],["2016-03-29",4.9739,5.2762,4.8587,5.1682,1475200.0],["2016-03-30",5.197,5.3986,5.0675,5.2042,2498600.0],["2016-03-31",5.233,5.3683,4.9775,5.0387,1930800.0],["2016-04-01",5.1322,5.3986,5.0531,5.3626,3267400.0],["2016-04-04",5.3194,5.5641,5.1106,5.1826,1994100.0],["2016-04-05",5.1466,5.2906,5.0891,5.1322,1177200.0],["2016-04-06",5.1178,5.3338,5.0891,5.2618,1485900.0],["2016-04-07",5.233,5.2618,5.0315,5.0675,1954900.0],["2016-04-08",5.1466,5.305,5.0675,5.1898,1674900.0],["2016-04-11",5.233,5.413,5.1466,5.1898,2215000.0],["2016-04-12",5.197,5.4346,5.1466,5.3626,1799300.0],["2016-04-13",5.413,5.5785,5.3338,5.5137,1553500.0],["2016-04-14",5.5353,5.6145,5.3626,5.4562,1717800.0],["2016-04-15",5.4346,5.8664,5.4346,5.8521,3392200.0],["2016-04-18",5.8233,6.0047,5.7081,5.888,1786300.0],["2016-04-19",5.9744,6.6151,5.9672,6.5215,5307700.0],["2016-04-20",6.5287,6.7878,6.4783,6.6438,3722700.0],["2016-04-21",6.687,6.9678,6.6294,6.9174,3450300.0],["2016-04-22",6.939,7.0541,6.2479,6.5287,3369800.0],["2016-04-25",6.5287,6.7158,6.4279,6.4783,2503000.0],["2016-04-26",6.4783,6.8166,6.4063,6.7878,2109200.0],["2016-04-27",6.8094,6.8814,6.4999,6.615,2016000.0],["2016-04-28",6.6079,7.1405,6.5071,6.8094,2800900.0],["2016-04-29",6.8454,6.9894,6.4495,6.5647,2678700.0],["2016-05-02",6.5863,6.6654,6.3055,6.6654,3702100.0],["2016-05-03",6.9822,7.3744,6.9109,7.1981,5695900.0],["2016-05-04",7.1117,7.1549,6.8022,7.1477,3537700.0],["2016-05-05",7.1981,7.4716,6.9102,7.1045,2507600.0],["2016-05-06",7.1261,7.4068,7.0181,7.3852,2153700.0],["2016-05-09",7.3852,7.3852,6.7518,6.7662,3201000.0],["2016-05-10",6.8022,7.1765,6.6726,7.1549,2375900.0],["2016-05-11",7.1837,7.4788,7.0613,7.2413,1822800.0],["2016-05-12",7.3493,7.4932,7.0253,7.0901,2758700.0],["2016-05-13",7.0685,7.2273,6.9096,7.0829,2790900.0],["2016-05-16",7.054,7.4006,7.054,7.249,2183600.0],["2016-05-17",7.2562,7.5811,7.1623,7.5378,2562600.0],["2016-05-18",7.5089,7.8194,7.4439,7.5161,2856400.0],["2016-05-19",7.4656,7.5284,7.0829,7.4006,3551000.0],["2016-05-20",7.4295,7.5811,6.8591,7.1984,3671100.0],["2016-05-23",7.1334,7.1334,6.4548,6.9024,4990300.0],["2016-05-24",6.9024,7.0035,6.5342,6.6641,6746200.0],["2016-05-25",6.7219,6.9818,6.6353,6.9168,3766800.0],["2016-05-26",6.9096,6.997,6.6858,6.758,2588800.0],["2016-05-27",6.758,6.8085,6.4692,6.6064,2390300.0],["2016-05-31",6.628,6.628,6.0938,6.2887,5005600.0],["2016-06-01",6.267,6.3609,6.101,6.3537,3406100.0],["2016-06-02",6.2165,6.397,5.4295,6.397,25409000.0],["2016-06-03",6.2309,6.2309,5.8916,6.101,19097500.0],["2016-06-06",5.9421,6.1876,5.9421,6.1226,7297300.0],["2016-06-07",6.0216,6.1948,6.0143,6.1082,3321000.0],["2016-06-08",6.0721,6.3104,6.0143,6.0288,2448600.0],["2016-06-09",5.9927,6.2454,5.9855,6.101,3503600.0],["2016-06-10",5.9927,6.4548,5.9927,6.3537,4448800.0],["2016-06-13",6.3031,6.4042,5.9927,6.0504,4738500.0],["2016-06-14",6.0143,6.2526,5.9927,6.2093,4293700.0],["2016-06-15",6.2165,6.6064,6.1732,6.4187,3177200.0],["2016-06-16",6.3826,6.4331,6.1154,6.4114,2295500.0],["2016-06-17",6.4764,6.7869,6.3681,6.4403,3086100.0],["2016-06-20",6.5558,6.8085,6.4548,6.6425,2487200.0],["2016-06-21",6.6425,6.7075,6.5017,6.6569,1768500.0],["2016-06-22",6.5847,6.7436,6.462,6.5486,2550300.0],["2016-06-23",6.628,7.184,6.6165,7.0396,3587300.0],["2016-06-24",6.6353,6.9385,6.6353,6.693,17719800.0],["2016-06-27",6.6064,6.6064,6.0216,6.0938,4345200.0],["2016-06-28",6.3104,6.332,5.9133,6.101,2575700.0],["2016-06-29",6.1876,6.2454,6.0143,6.1154,1815400.0],["2016-06-30",6.0938,6.1443,5.8699,5.9494,5088400.0],["2016-07-01",5.9421,6.1371,5.8699,6.1226,3349100.0],["2016-07-05",6.0938,6.101,5.4656,5.5234,3626400.0],["2016-07-06",5.4656,5.48,4.2021,4.2815,18394900.0],["2016-07-07",4.3465,4.7797,4.3465,4.7364,10372200.0],["2016-07-08",4.7941,5.8338,4.5775,5.545,14025300.0],["2016-07-11",5.545,5.7327,5.4584,5.7255,4660000.0],["2016-07-12",5.7111,5.9566,5.61,5.906,2901300.0],["2016-07-13",5.9205,6.0143,5.8266,5.9638,3103500.0],["2016-07-14",6.0577,6.4042,6.0577,6.3392,3112400.0],["2016-07-15",6.3681,6.4909,6.2815,6.4331,2848800.0],["2016-07-18",6.397,6.8013,6.332,6.7508,2308500.0],["2016-07-19",6.7002,6.8374,6.5414,6.5703,1827900.0],["2016-07-20",6.5486,6.6497,6.4548,6.5919,1515000.0],["2016-07-21",6.5919,6.7291,6.5414,6.6136,1539000.0],["2016-07-22",6.5703,6.5955,6.1732,6.3826,2764300.0],["2016-07-25",6.3537,6.4764,6.2093,6.3465,1625200.0],["2016-07-26",6.3826,7.0612,6.3609,6.7147,6223200.0],["2016-07-27",6.8663,7.0035,6.7508,6.8591,2318500.0],["2016-07-28",6.823,6.989,6.7724,6.7797,1855700.0],["2016-07-29",6.7797,6.8511,6.5414,6.7147,2419500.0],["2016-08-01",6.7147,6.8302,6.6085,6.7075,2057000.0],["2016-08-02",6.7147,6.7797,6.2887,6.3826,2263700.0],["2016-08-03",6.3248,6.5594,6.2237,6.4475,1983400.0],["2016-08-04",6.5414,6.6714,6.4114,6.4548,1969700.0],["2016-08-05",6.4548,6.675,6.397,6.5703,1782500.0],["2016-08-08",6.6136,6.9096,6.5847,6.7219,4408800.0],["2016-08-09",7.0685,7.8049,7.0324,7.4367,7755700.0],["2016-08-10",7.6172,7.9349,7.5306,7.8988,4184000.0],["2016-08-11",7.8988,8.498,7.8699,8.4764,4134500.0],["2016-08-12",8.5197,8.7435,8.0035,8.267,3600800.0],["2016-08-15",8.3104,9.0126,8.2033,8.8678,4065700.0],["2016-08-16",8.8099,9.0452,8.6941,8.7737,3131900.0],["2016-08-17",8.7665,8.9619,8.7158,8.8606,2161400.0],["2016-08-18",8.9258,9.0343,8.7882,8.9764,2633000.0],["2016-08-19",8.933,9.0126,8.8099,8.9619,1827400.0],["2016-08-22",8.933,9.0343,8.8027,9.0126,1945900.0],["2016-08-23",9.0343,9.2443,8.9837,9.0561,2654900.0],["2016-08-24",9.0923,9.3022,8.904,8.9692,2259100.0],["2016-08-25",9.0054,9.4035,8.9764,9.2877,2319900.0],["2016-08-26",9.3456,9.6569,9.1284,9.1646,2962600.0],["2016-08-29",9.1791,9.7148,9.1791,9.6062,2658400.0],["2016-08-30",9.6135,9.8813,9.5483,9.6859,1721100.0],["2016-08-31",9.6641,9.7582,9.2587,9.5483,2530100.0],["2016-09-01",9.6279,9.8306,9.4614,9.751,1709400.0],["2016-09-02",9.8306,10.0261,9.7257,9.8668,1526700.0],["2016-09-06",9.9103,9.9899,9.6214,9.7872,1914200.0],["2016-09-07",9.722,9.9399,9.6786,9.8524,1952100.0],["2016-09-08",9.8234,9.932,9.7003,9.8089,1540600.0],["2016-09-09",9.6497,9.7293,9.1791,9.2732,2351000.0],["2016-09-12",9.1936,9.722,9.085,9.599,2921800.0],["2016-09-13",9.4035,9.5121,9.0271,9.2008,2520200.0],["2016-09-14",9.3384,9.9247,9.3094,9.8379,3317000.0],["2016-09-15",9.78,10.113,9.6062,9.9175,2695400.0],["2016-09-16",9.9537,10.569,9.9247,10.5401,4858700.0],["2016-09-19",10.5473,10.6885,10.2143,10.4604,3284600.0],["2016-09-20",10.4387,10.569,10.1854,10.2143,1978500.0],["2016-09-21",10.3446,10.7428,10.2215,10.6704,2684300.0],["2016-09-22",10.75,10.8875,10.4894,10.8513,2640800.0],["2016-09-23",10.8079,11.0685,10.7645,10.9527,2245900.0],["2016-09-26",10.8224,10.8875,10.5256,10.569,2079100.0],["2016-09-27",10.5111,10.9672,10.4749,10.8369,1950600.0],["2016-09-28",10.9454,11.1481,10.6125,11.0251,2357500.0],["2016-09-29",11.0758,11.2205,10.9165,10.9744,2015800.0],["2016-09-30",11.0034,11.6404,11.0034,11.5825,3648700.0],["2016-10-03",11.5391,11.6694,11.416,11.5246,1613900.0],["2016-10-04",11.5825,11.6838,11.2893,11.3074,1305600.0],["2016-10-05",11.4449,11.7598,11.3726,11.7056,2018300.0],["2016-10-06",11.6332,11.8141,11.5897,11.7273,1294800.0],["2016-10-07",11.7924,11.7924,11.264,11.4015,2390400.0],["2016-10-10",11.5246,11.597,11.1916,11.2278,1321200.0],["2016-10-11",11.1337,11.1554,10.7203,10.902,1683400.0],["2016-10-12",10.9237,11.083,10.7645,10.8731,1315300.0],["2016-10-13",10.7138,10.8369,10.4315,10.7645,2261200.0],["2016-10-14",10.8224,10.9237,10.6125,10.8079,2545000.0],["2016-10-17",10.7645,11.1119,10.6631,11.0468,2039900.0],["2016-10-18",11.1843,11.6766,11.1843,11.4811,2268300.0],["2016-10-19",11.5608,11.8141,11.4956,11.7417,2120300.0],["2016-10-20",11.6983,12.2557,11.6766,12.0675,2713100.0],["2016-10-21",12.0458,12.3353,11.9444,12.1544,1757900.0],["2016-10-24",12.2557,12.3788,11.8359,12.1399,2793200.0],["2016-10-25",12.0892,12.2919,11.9589,12.1037,1475900.0],["2016-10-26",12.0747,12.3136,12.0023,12.2702,1664700.0],["2016-10-27",12.3064,12.5163,12.1327,12.234,1692100.0],["2016-10-28",12.263,12.7842,12.1906,12.6756,2637200.0],["2016-10-31",12.7407,12.7668,11.8576,11.8938,2983000.0],["2016-11-01",11.9589,12.2557,11.8938,12.1906,2477500.0],["2016-11-02",12.1327,12.1833,11.6911,11.7635,2417400.0],["2016-11-03",11.7779,12.1869,11.5101,12.0965,2629800.0],["2016-11-04",12.0458,12.5887,11.8648,12.3788,3660000.0],["2016-11-07",13.4646,14.1885,13.4357,13.9569,9969100.0],["2016-11-08",13.9352,14.6446,13.8338,14.5433,5760100.0],["2016-11-09",14.0365,15.0355,14.0293,14.8256,5654100.0],["2016-11-10",15.1369,15.4481,14.9197,15.0934,5661100.0],["2016-11-11",15.0572,15.1513,14.6374,14.9921,5020400.0],["2016-11-14",14.9848,15.2961,14.7532,15.2816,6170500.0],["2016-11-15",15.4774,16.1153,15.3396,15.9631,3978800.0],["2016-11-16",16.0718,16.1081,15.5136,15.9486,3214500.0],["2016-11-17",15.9486,16.4995,15.7964,16.427,3595600.0],["2016-11-18",16.4198,16.5938,16.2966,16.4415,2818600.0],["2016-11-21",16.601,16.8693,16.4524,16.8475,3001500.0],["2016-11-22",17.0215,17.1947,16.7315,17.0432,2902000.0],["2016-11-23",16.9997,17.326,16.949,17.2535,2122800.0],["2016-11-25",17.2607,17.2607,16.978,17.1085,851200.0],["2016-11-28",17.036,17.0469,16.0428,16.4923,2885100.0],["2016-11-29",16.601,17.2897,16.427,17.123,2668000.0],["2016-11-30",17.2172,18.0291,17.1302,17.9204,2968200.0],["2016-12-01",18.0509,18.1161,17.6703,17.8407,3003200.0],["2016-12-02",17.8334,18.2466,17.5797,18.1451,1986400.0],["2016-12-05",18.2611,18.8483,18.2068,18.7541,3424300.0],["2016-12-06",18.7976,18.9136,18.3771,18.8846,2562100.0],["2016-12-07",18.9208,19.1129,18.6308,18.8991,2882400.0],["2016-12-08",18.9208,19.5733,18.8991,19.5443,3371800.0],["2016-12-09",19.5733,19.7835,18.7178,19.0078,3002700.0],["2016-12-12",18.5511,18.6308,17.2172,17.268,5702800.0],["2016-12-13",17.3477,18.0436,17.3042,17.8334,3520200.0],["2016-12-14",17.6522,18.3989,17.4492,18.0292,2416600.0],["2016-12-15",18.0074,18.7468,17.8552,18.3771,2836600.0],["2016-12-16",18.4351,18.525,17.4709,17.4999,5967300.0],["2016-12-19",17.5579,18.1669,17.5072,17.9422,2572800.0],["2016-12-20",17.9349,18.3409,17.8262,18.1669,1623800.0],["2016-12-21",18.0654,18.475,15.7818,16.9852,11341700.0],["2016-12-22",16.9055,17.0795,15.8688,16.4995,5183300.0],["2016-12-23",16.3473,16.7134,16.1298,16.6953,1603900.0],["2016-12-27",16.6735,16.9925,16.3545,16.4923,1366900.0],["2016-12-28",16.543,16.891,16.1951,16.2386,1633900.0],["2016-12-29",16.2313,16.4705,16.0899,16.2023,1345500.0],["2016-12-30",16.3111,16.601,15.8688,16.0138,1587200.0],["2017-01-03",15.6514,16.0776,15.0497,15.3831,4809900.0],["2017-01-04",15.7311,16.6293,15.7094,16.1008,34798300.0],["2017-01-05",15.9558,16.3835,15.0932,15.8616,8211800.0],["2017-01-06",16.0138,16.1081,15.4049,15.6151,3043300.0],["2017-01-09",15.5354,16.2821,15.3831,16.1516,3861600.0],["2017-01-10",16.0936,16.9381,16.0936,16.9272,3197900.0],["2017-01-11",16.9925,17.8407,16.978,17.8262,3508100.0],["2017-01-12",17.8262,17.8334,16.9562,17.6594,2152500.0],["2017-01-13",17.8262,18.3191,17.7972,18.0436,2512000.0],["2017-01-17",18.0364,18.0364,17.5434,17.7464,2842700.0],["2017-01-18",17.8334,18.2249,17.708,18.1379,2579500.0],["2017-01-19",18.0654,18.2829,17.3405,17.5869,2997100.0],["2017-01-20",17.6159,18.1234,17.5217,18.1161,2711900.0],["2017-01-23",17.8334,18.2394,17.6594,17.8479,1961900.0],["2017-01-24",18.0291,18.7831,18.0002,18.4786,4512000.0],["2017-01-25",18.6671,18.8411,18.2901,18.5366,1991500.0],["2017-01-26",18.5004,18.6642,18.2104,18.5511,2409000.0],["2017-01-27",18.4641,18.5112,18.0871,18.4061,1354500.0],["2017-01-30",18.2321,18.3075,17.6087,18.1814,1680900.0],["2017-01-31",18.1161,19.392,17.9712,19.1528,4060000.0],["2017-02-01",19.276,19.6892,18.9788,19.4283,2379700.0],["2017-02-02",19.3775,19.537,19.1093,19.479,1475900.0],["2017-02-03",19.5515,20.0735,19.5008,20.0227,2336700.0],["2017-02-06",19.798,20.1895,19.5885,20.175,1934100.0],["2017-02-07",20.1895,20.5737,19.7436,19.8197,2576600.0],["2017-02-08",19.711,19.7545,19.0875,19.7255,1697600.0],["2017-02-09",19.711,20.1605,19.6472,20.001,1608000.0],["2017-02-10",20.204,20.5447,19.9647,20.3924,1546900.0],["2017-02-13",22.9225,23.7634,22.763,23.2994,10447300.0],["2017-02-14",23.1979,23.4517,22.908,23.2487,3275200.0],["2017-02-15",23.5242,23.8069,23.2922,23.6909,4144000.0],["2017-02-16",23.1544,23.9229,22.821,23.1254,3866900.0],["2017-02-17",23.2994,24.2056,23.2994,23.9664,4037400.0],["2017-02-21",24.1694,25.9454,24.1694,25.8077,5187600.0],["2017-02-22",25.7352,25.9092,25.3437,25.4307,2565500.0],["2017-02-23",25.6557,25.8298,24.5028,24.7197,2122000.0],["2017-02-24",24.4222,24.8866,23.2831,24.727,2049600.0],["2017-02-27",24.6689,25.1841,24.2699,24.5238,3044200.0],["2017-02-28",24.2408,24.8285,24.1175,24.4222,2107300.0],["2017-03-01",25.0027,25.7282,24.8575,25.1913,2807000.0],["2017-03-02",25.1913,25.3945,24.2408,24.2989,1689300.0],["2017-03-03",24.2336,24.8721,24.132,24.7052,2038700.0],["2017-03-06",24.3714,24.6617,23.9434,24.4077,2219300.0],["2017-03-07",24.4948,25.0535,24.3424,24.3932,1622200.0],["2017-03-08",24.5238,24.5746,23.9288,24.0449,1811900.0],["2017-03-09",23.9434,24.1755,23.6386,23.9216,1509400.0],["2017-03-10",24.0087,24.3642,23.537,23.9216,1406700.0],["2017-03-13",23.9216,24.5964,23.9216,24.5238,1364500.0],["2017-03-14",24.2626,24.5528,24.0522,24.3859,1395200.0],["2017-03-15",24.5891,25.5505,24.5238,25.5251,1894800.0],["2017-03-16",25.6992,25.8806,24.9301,25.1333,1480600.0],["2017-03-17",25.3074,25.6847,25.0462,25.2131,3593500.0],["2017-03-20",25.1695,25.3916,24.8503,25.1623,1374400.0],["2017-03-21",25.2639,25.3872,23.7075,23.7692,2542200.0],["2017-03-22",23.7692,24.5528,23.4427,24.5238,1942300.0],["2017-03-23",24.3642,25.3147,24.1247,25.0389,1607700.0],["2017-03-24",25.1187,25.3945,24.4222,24.7777,1694600.0],["2017-03-27",24.4367,25.0752,23.9143,24.9519,1736600.0],["2017-03-28",25.2276,26.7585,25.1187,26.3232,5347600.0],["2017-03-29",27.2301,27.4986,26.6859,27.1721,3588300.0],["2017-03-30",27.1285,28.0355,26.8238,27.6872,3169700.0],["2017-03-31",27.6872,28.3112,27.4986,27.9339,3775600.0],["2017-04-03",28.0718,28.1733,26.9181,27.7017,3010000.0],["2017-04-04",27.5639,27.992,27.2446,27.709,2195400.0],["2017-04-05",27.9339,28.2894,27.0052,27.2156,2155300.0],["2017-04-06",27.1213,27.6147,26.686,27.368,1670000.0],["2017-04-07",27.143,27.68,27.0632,27.3825,1569000.0],["2017-04-10",27.4986,27.5929,26.9181,27.1721,1219400.0],["2017-04-11",27.3244,27.339,26.4175,27.2446,1552800.0],["2017-04-12",27.2011,27.2446,26.0402,26.1055,1959500.0],["2017-04-13",25.9241,26.6932,25.38,25.4815,2295900.0],["2017-04-17",25.467,25.8334,25.1768,25.8153,1878800.0],["2017-04-18",25.5759,26.3232,25.4017,25.9531,2122200.0],["2017-04-19",26.062,26.4393,25.6992,25.7935,3011000.0],["2017-04-20",26.1708,27.2156,26.1708,26.9109,1963000.0],["2017-04-21",27.0705,27.3389,26.6061,27.2301,2383400.0],["2017-04-24",27.7888,28.6196,27.6582,28.4563,2944100.0],["2017-04-25",28.8989,29.1964,28.5289,28.9497,2630200.0],["2017-04-26",28.9497,29.5773,28.8191,29.2109,2033800.0],["2017-04-27",28.8191,29.2544,28.5651,29.1456,3741200.0],["2017-04-28",29.3125,29.5156,29.0368,29.2327,1969400.0],["2017-05-01",29.4068,29.7151,29.0295,29.5446,2469200.0],["2017-05-02",30.3645,30.9305,27.7598,28.9279,5031500.0],["2017-05-03",28.7828,28.9787,28.2749,28.3185,2972100.0],["2017-05-04",28.333,29.2834,27.8614,28.9497,2408300.0],["2017-05-05",29.073,29.9292,28.8191,29.9219,2126900.0],["2017-05-08",29.9582,30.1759,29.0222,29.2109,2021700.0],["2017-05-09",29.2399,29.7405,29.1528,29.5446,1451700.0],["2017-05-10",29.639,31.0465,29.4285,30.6838,2605900.0],["2017-05-11",30.8144,30.8289,29.7913,30.3863,1900600.0],["2017-05-12",31.4746,32.2147,30.7346,31.7939,3843600.0],["2017-05-15",32.0843,33.3694,31.9805,32.8684,5150000.0],["2017-05-16",33.0064,33.413,32.8757,32.9483,2772000.0],["2017-05-17",32.9483,32.9483,30.879,31.2421,3235600.0],["2017-05-18",31.0315,31.7503,30.3563,31.0388,2253600.0],["2017-05-19",31.2711,32.2513,31.2421,31.8302,2201000.0],["2017-05-22",32.8539,33.0136,31.2021,31.7358,2885700.0],["2017-05-23",31.8302,31.8374,30.988,31.3365,2344000.0],["2017-05-24",31.4018,31.6341,29.9424,30.4289,2979400.0],["2017-05-25",30.5668,31.2203,30.2328,30.7193,2035400.0],["2017-05-26",30.7193,31.0228,30.4071,30.8718,1100100.0],["2017-05-30",30.7992,30.8282,30.0078,30.0513,1317900.0],["2017-05-31",30.1094,30.3272,27.728,29.0349,4740000.0],["2017-06-01",29.2527,30.1385,28.8969,30.1385,2754300.0],["2017-06-02",30.153,30.3635,29.3906,29.8843,2277100.0],["2017-06-05",29.8408,30.5523,29.6956,30.2111,2650100.0],["2017-06-06",29.8408,29.8408,28.3596,28.4758,3091800.0],["2017-06-07",28.6573,28.8751,28.0692,28.7154,2553900.0],["2017-06-08",28.6791,29.3035,28.1273,29.2164,2216900.0],["2017-06-09",29.3325,30.4071,28.65,29.1147,3565600.0],["2017-06-12",29.0566,29.3253,28.1425,28.8679,2068700.0],["2017-06-13",29.0131,29.8045,29.0131,29.7319,2287100.0],["2017-06-14",30.1966,30.5233,26.7188,28.1055,6076100.0],["2017-06-15",27.6699,28.0329,26.0871,26.8857,4782200.0],["2017-06-16",26.6534,27.5319,26.2468,26.6462,4589500.0],["2017-06-19",26.8494,27.6699,26.8131,27.59,3580700.0],["2017-06-20",27.5319,27.8006,26.9366,27.5537,1899400.0],["2017-06-21",27.6481,27.7788,26.6461,26.726,2379700.0],["2017-06-22",26.8131,26.9656,25.833,26.726,2554600.0],["2017-06-23",26.7478,26.8422,26.1016,26.1379,18904300.0],["2017-06-26",26.2105,26.7623,25.3756,26.1379,3597700.0],["2017-06-27",26.2105,26.392,25.4482,25.4772,2762800.0],["2017-06-28",25.9274,26.7405,25.8184,26.5953,2989100.0],["2017-06-29",26.726,26.7551,25.2957,25.7894,2660300.0],["2017-06-30",26.029,28.0692,26.0,27.5319,5571500.0],["2017-07-03",27.953,28.2507,27.3286,27.6626,2024400.0],["2017-07-05",28.287,28.8098,27.7207,28.5339,4394200.0],["2017-07-06",28.3161,28.8824,28.0765,28.1346,3122800.0],["2017-07-07",28.2652,29.4705,28.2652,29.1075,2574800.0],["2017-07-10",29.1147,29.8263,28.7299,29.6593,2144200.0],["2017-07-11",29.7246,30.4725,29.4487,30.3127,2169600.0],["2017-07-12",30.683,31.3147,30.683,31.1767,2152200.0],["2017-07-13",31.3655,31.979,31.2493,31.9536,2824900.0],["2017-07-14",32.1351,32.7886,32.0189,32.4981,1864100.0],["2017-07-17",32.5417,33.079,32.3166,32.6869,2039000.0],["2017-07-18",32.5853,32.6651,32.0335,32.5998,1402000.0],["2017-07-19",32.6724,32.9955,32.5417,32.7813,2672600.0],["2017-07-20",32.7668,32.9338,31.9609,32.5344,1845900.0],["2017-07-21",32.3965,32.6796,32.0407,32.5272,1699800.0],["2017-07-24",32.8684,33.7615,32.7595,33.638,2903500.0],["2017-07-25",34.0882,35.0175,33.9067,34.8651,3458800.0],["2017-07-26",35.0321,35.2789,33.9139,34.502,2469100.0],["2017-07-27",34.7344,34.9377,33.1952,34.139,1806900.0],["2017-07-28",33.9212,35.0466,33.7832,34.9159,1672800.0],["2017-07-31",34.9812,35.3225,34.1535,34.5674,2205300.0],["2017-08-01",34.9232,35.0103,34.5238,34.807,1751600.0],["2017-08-02",35.0248,35.329,33.9793,34.8288,2298500.0],["2017-08-03",35.7218,36.3244,34.1543,34.2334,3605300.0],["2017-08-04",34.5021,36.0631,34.1245,35.8017,2218000.0],["2017-08-07",36.3027,37.399,35.9832,36.1357,2619900.0],["2017-08-08",36.1211,36.3317,33.9212,34.2697,3849800.0],["2017-08-09",33.6671,34.4803,33.275,33.5945,4396800.0],["2017-08-10",33.3258,33.3375,31.9972,32.244,2614600.0],["2017-08-11",32.0843,33.89,32.077,33.6453,1938400.0],["2017-08-14",34.2479,34.473,33.3186,34.1898,4613900.0],["2017-08-15",34.3497,34.5095,33.7619,34.0736,1063300.0],["2017-08-16",34.2698,34.2698,33.2236,33.6522,1624600.0],["2017-08-17",33.3689,33.674,32.5552,32.6278,1424600.0],["2017-08-18",32.8095,34.1172,32.4462,33.4779,1651300.0],["2017-08-21",33.6014,34.0155,33.2018,33.6813,1156400.0],["2017-08-22",33.9937,34.7711,33.9138,34.6839,1546800.0],["2017-08-23",34.4078,35.1052,34.2988,34.5313,907900.0],["2017-08-24",34.8001,34.88,34.1935,34.5023,953100.0],["2017-08-25",34.8146,34.9527,34.3497,34.5967,1499400.0],["2017-08-28",34.7928,34.9636,34.4514,34.6693,1301300.0],["2017-08-29",34.3424,34.8655,34.2262,34.5967,839700.0],["2017-08-30",34.6257,34.9527,34.5894,34.8001,758900.0],["2017-08-31",35.1561,35.7954,34.9817,35.6501,2173200.0],["2017-09-01",35.81,36.5074,35.6138,36.3185,1396400.0],["2017-09-05",36.3258,36.4522,34.7057,35.0181,2220600.0],["2017-09-06",35.1706,35.2869,34.7057,34.8437,1667500.0],["2017-09-07",35.0326,35.5629,34.8728,35.5557,2107900.0],["2017-09-08",35.2433,36.2241,35.1924,36.1151,2307900.0],["2017-09-11",36.3185,37.045,36.2459,36.6891,1350100.0],["2017-09-12",37.0087,37.481,36.1805,36.3185,3312000.0],["2017-09-13",36.2096,36.4638,35.6392,35.7228,1870700.0],["2017-09-14",35.6865,36.6891,35.1488,36.0788,3202600.0],["2017-09-15",36.1878,36.6818,36.1805,36.5873,3017800.0],["2017-09-18",36.9288,37.7134,36.8126,37.3066,3370700.0],["2017-09-19",37.4519,37.8442,37.2339,37.7207,1819400.0],["2017-09-20",37.7716,37.8878,37.1431,37.6335,2432000.0],["2017-09-21",37.6553,37.8442,37.3146,37.7425,1527900.0],["2017-09-22",37.6553,37.866,37.4374,37.6263,1101900.0],["2017-09-25",37.481,37.7425,36.2096,36.551,1753900.0],["2017-09-26",36.6527,36.9797,36.1514,36.6309,1298600.0],["2017-09-27",36.9433,37.3429,36.2895,36.6818,1624700.0],["2017-09-28",36.7472,37.1322,36.4711,36.6237,1377700.0],["2017-09-29",36.5728,36.8525,35.9916,36.769,2388200.0],["2017-10-02",36.8707,38.3237,36.8562,38.3237,1903000.0],["2017-10-03",38.469,38.8504,38.2438,38.825,1611500.0],["2017-10-04",38.825,38.9776,37.9096,38.5199,1907700.0],["2017-10-05",38.7596,39.5733,38.5271,39.5443,1740000.0],["2017-10-06",39.29,39.8349,39.043,39.7186,2015600.0],["2017-10-09",39.8131,39.9293,39.5007,39.8276,906700.0],["2017-10-10",39.9584,39.9802,39.4643,39.9511,938600.0],["2017-10-11",39.9511,40.0964,39.5232,40.0456,1466400.0],["2017-10-12",39.9148,40.358,39.7404,40.2127,1454500.0],["2017-10-13",40.5251,40.9682,40.0746,40.714,3122200.0],["2017-10-16",40.8665,41.4695,40.7285,41.4187,1802300.0],["2017-10-17",41.4477,41.9054,41.2661,41.3024,1568600.0],["2017-10-18",41.4114,41.564,40.7648,40.7721,1314800.0],["2017-10-19",40.3289,41.2298,39.755,40.8084,1548900.0],["2017-10-20",41.2007,41.208,40.0964,40.605,1873300.0],["2017-10-23",40.7575,41.2516,40.5904,40.6486,1513100.0],["2017-10-24",40.8375,42.1961,40.8375,41.3751,1676300.0],["2017-10-25",41.4259,41.6875,40.5396,41.2806,1562400.0],["2017-10-26",41.5204,41.6366,40.9225,41.1281,1516000.0],["2017-10-27",41.3242,41.6947,40.6922,41.5785,1486700.0],["2017-10-30",41.4114,41.9054,41.2298,41.4041,1622600.0],["2017-10-31",41.4405,41.5204,40.278,41.1281,1888600.0],["2017-11-01",41.593,41.6286,40.8157,41.3896,1559900.0],["2017-11-02",41.3896,41.8909,40.3107,40.5614,2264500.0],["2017-11-03",38.2438,38.4182,35.6501,37.8951,8803600.0],["2017-11-06",38.3092,39.152,37.0959,37.8515,4429000.0],["2017-11-07",37.7062,37.9823,36.5946,37.0523,4403500.0],["2017-11-08",36.7181,37.3574,36.2168,37.0596,2941000.0],["2017-11-09",36.8126,37.6989,36.442,37.1322,2657400.0],["2017-11-10",37.0523,37.3429,36.3694,36.3767,1860000.0],["2017-11-13",36.2532,37.9532,36.0933,37.7134,3035600.0],["2017-11-14",37.51,37.6844,36.4057,36.7617,2588700.0],["2017-11-15",36.2531,36.6818,35.236,36.0715,2260200.0],["2017-11-16",36.442,37.6989,36.442,37.4519,2584000.0],["2017-11-17",37.3501,38.2043,35.8672,38.1643,5089800.0],["2017-11-20",38.0916,38.1643,37.039,37.7499,1743100.0],["2017-11-21",38.0189,38.5932,37.758,38.506,2146800.0],["2017-11-22",38.5132,38.8331,38.1534,38.426,1255600.0],["2017-11-24",38.724,39.2402,38.535,38.7531,1891300.0],["2017-11-27",38.5932,38.7095,37.8663,38.317,2281900.0],["2017-11-28",38.7095,39.4474,38.4551,38.6296,2718200.0],["2017-11-29",38.6005,38.9494,36.725,37.59,3146700.0],["2017-11-30",37.8008,38.2952,37.0957,37.3647,11037100.0],["2017-12-01",37.2266,37.7209,35.4238,37.6845,4070300.0],["2017-12-04",38.3533,38.6513,35.8963,35.9399,3446800.0],["2017-12-05",36.0562,36.3324,34.7622,35.8381,3094200.0],["2017-12-06",33.7082,34.0426,32.7341,33.6936,5419500.0],["2017-12-07",33.6282,35.0385,33.6064,34.8422,2641100.0],["2017-12-08",34.9948,35.5408,34.5587,34.6314,3795200.0],["2017-12-11",34.6023,35.3656,34.6023,34.9948,1248400.0],["2017-12-12",34.944,35.4892,34.8495,34.944,1500200.0],["2017-12-13",34.9948,35.1838,34.3261,34.5369,1433400.0],["2017-12-14",34.5732,35.0675,34.2025,34.5223,1839400.0],["2017-12-15",34.6823,35.0893,34.4714,34.9221,2994100.0],["2017-12-18",35.0821,36.7286,34.9876,36.4633,2508200.0],["2017-12-19",36.3615,36.6377,36.0591,36.1652,2524600.0],["2017-12-20",36.4415,36.5127,35.5037,35.9253,2065400.0],["2017-12-21",36.0707,36.3615,35.62,35.6345,1493700.0],["2017-12-22",35.8236,35.8308,35.4237,35.6345,642700.0],["2017-12-26",35.5182,36.2524,35.1838,36.1434,972900.0],["2017-12-27",36.1071,36.5461,35.9689,36.2597,1722100.0],["2017-12-28",36.456,36.8994,36.2234,36.8994,1114000.0],["2017-12-29",36.8558,36.9568,36.2088,36.3906,1365300.0],["2018-01-02",36.5214,37.6336,36.5214,37.6118,1710400.0],["2018-01-03",37.6555,37.8154,36.8922,37.3719,1794300.0],["2018-01-04",37.5101,37.8299,36.9067,37.1611,1919400.0],["2018-01-05",37.3937,37.4083,36.9358,37.3138,1318700.0],["2018-01-08",37.2047,37.4955,36.8122,36.9939,2143900.0],["2018-01-09",37.0739,37.4664,36.4633,36.565,2001500.0],["2018-01-10",36.4705,37.2556,35.8526,37.2193,1620700.0],["2018-01-11",37.2629,38.5787,37.023,38.5205,1486100.0],["2018-01-12",38.4623,38.6368,37.8008,38.1425,872400.0],["2018-01-16",38.1788,38.4987,36.8849,37.0739,1639500.0],["2018-01-17",37.4374,38.4187,37.4301,37.9753,1406800.0],["2018-01-18",37.5682,37.9244,37.321,37.5101,1228900.0],["2018-01-19",37.8008,39.3637,37.5718,39.2692,1626800.0],["2018-01-22",39.1747,39.7054,38.9567,39.6109,1575100.0],["2018-01-23",39.5455,39.6545,38.6586,39.0875,1182300.0],["2018-01-24",39.2547,39.3238,37.968,38.5205,1890500.0],["2018-01-25",38.9857,39.3194,38.1134,38.3751,1591300.0],["2018-01-26",38.6077,38.8803,37.5319,38.8403,1420700.0],["2018-01-29",38.6513,39.3347,38.3969,38.9567,1303400.0],["2018-01-30",38.346,38.4623,37.8517,37.8735,1290500.0],["2018-01-31",37.9462,38.3017,37.0884,37.5246,1789600.0],["2018-02-01",37.3138,38.0553,37.3138,37.5246,1207500.0],["2018-02-02",37.212,37.4156,35.4092,35.7799,1801300.0],["2018-02-05",35.1475,35.9035,33.8099,34.0789,1962300.0],["2018-02-06",32.0071,35.4092,31.491,34.8131,2919800.0],["2018-02-07",34.5369,35.9762,34.3261,35.0894,1938900.0],["2018-02-08",35.1402,35.4157,32.4942,32.5451,3054000.0],["2018-02-09",33.0539,34.0571,31.9853,33.7736,2141500.0],["2018-02-12",34.1661,35.0094,33.9132,34.7041,1324500.0],["2018-02-13",34.5078,35.0603,34.3333,34.6314,1600800.0],["2018-02-14",34.3104,36.043,34.252,35.7549,1952900.0],["2018-02-15",37.1191,37.9289,35.1931,35.6819,3021400.0],["2018-02-16",35.5652,35.9081,34.9524,35.6308,2675600.0],["2018-02-20",35.6017,36.8565,35.5287,36.5355,2217800.0],["2018-02-21",36.5282,37.0389,36.4115,36.4844,1735900.0],["2018-02-22",36.4771,37.3745,36.4771,36.5793,1717300.0],["2018-02-23",36.9805,37.6371,36.7762,37.265,1660200.0],["2018-02-26",37.2723,37.3963,36.5793,37.2431,1543500.0],["2018-02-27",37.1994,37.214,35.8205,35.8716,2152200.0],["2018-02-28",36.0029,36.2801,34.6533,34.6606,2247900.0],["2018-03-01",34.8867,36.6449,34.8831,35.4047,2597900.0],["2018-03-02",35.091,36.2291,34.7707,35.8789,1610900.0],["2018-03-05",35.3974,35.9956,35.1421,35.4995,1853500.0],["2018-03-06",35.8935,36.3677,35.2004,36.0321,1799200.0],["2018-03-07",35.5287,36.4698,35.3828,36.0175,3596700.0],["2018-03-08",36.2583,36.2729,35.2734,35.4485,1708500.0],["2018-03-09",35.8862,36.5574,35.6819,36.5209,1237400.0],["2018-03-12",36.5282,37.4693,36.4844,37.1702,1470900.0],["2018-03-13",37.265,37.462,36.3823,36.4625,1584500.0],["2018-03-14",36.7908,37.0243,36.1196,36.2437,1132600.0],["2018-03-15",36.4844,36.4844,35.8424,35.9446,1236300.0],["2018-03-16",35.8059,36.5209,35.4339,36.3312,1776400.0],["2018-03-19",36.0175,36.1853,35.5506,36.0613,1596000.0],["2018-03-20",36.0394,36.1415,35.1858,35.3682,1557100.0],["2018-03-21",35.3171,36.8236,35.288,36.4333,1733100.0],["2018-03-22",35.9445,36.1634,35.1275,35.4922,2710100.0],["2018-03-23",35.4776,35.4776,34.2958,34.3541,2705600.0],["2018-03-26",35.0472,35.3171,34.0696,34.6241,1673100.0],["2018-03-27",35.1566,36.105,33.9018,34.0113,3684600.0],["2018-03-28",34.2739,34.8211,33.6246,33.7049,2157800.0],["2018-03-29",34.0477,35.7476,34.0477,35.536,3791900.0],["2018-04-02",35.4703,35.7257,33.734,34.2812,2163500.0],["2018-04-03",34.3542,34.573,33.3766,34.449,1614300.0],["2018-04-04",33.5152,35.0253,33.3912,34.9888,1958800.0],["2018-04-05",35.4412,36.9513,35.2734,36.5355,2264800.0],["2018-04-06",36.0248,36.3531,35.2442,35.5141,1635000.0],["2018-04-09",35.8862,36.2947,35.4485,35.5506,1433900.0],["2018-04-10",36.302,37.1009,36.1926,36.5647,1545500.0],["2018-04-11",36.2583,36.65,36.054,36.2291,1048000.0],["2018-04-12",36.5282,37.1228,36.4115,36.9294,1634200.0],["2018-04-13",37.1702,37.265,36.6449,36.9513,1165500.0],["2018-04-16",37.265,37.6152,36.9294,37.4109,1167300.0],["2018-04-17",37.7538,38.4469,37.5714,38.1405,1735600.0],["2018-04-18",38.4104,38.6585,38.1697,38.3885,1787900.0],["2018-04-19",38.3229,38.5344,37.3817,37.8778,1240800.0],["2018-04-20",37.7319,38.0529,37.3745,37.8778,983700.0],["2018-04-23",37.8195,38.3703,37.6371,38.1697,943500.0],["2018-04-24",38.2718,38.5636,36.3896,37.214,1508200.0],["2018-04-25",37.0462,37.3599,36.6449,37.1483,890400.0],["2018-04-26",37.3526,37.5058,36.8857,37.3672,784500.0],["2018-04-27",37.4328,37.6444,36.3166,36.6376,859900.0],["2018-04-30",36.5282,36.893,35.3171,35.3171,1169000.0],["2018-05-01",35.1858,35.5141,34.2228,35.2004,1912700.0],["2018-05-02",35.2004,35.6381,34.9232,35.3609,1021600.0],["2018-05-03",35.1056,35.536,34.4344,35.3901,1777800.0],["2018-05-04",36.8419,37.0243,35.8862,36.9659,2414100.0],["2018-05-07",37.0243,37.2577,36.3385,36.7835,1625600.0],["2018-05-08",36.4771,37.1301,36.4552,36.9003,2128200.0],["2018-05-09",36.9075,37.0607,36.3969,36.9659,1123600.0],["2018-05-10",37.2067,37.4693,37.0316,37.0972,1855000.0],["2018-05-11",37.214,37.5496,36.7471,37.0316,1249400.0],["2018-05-14",37.338,37.8341,36.9732,37.1994,1619500.0],["2018-05-15",37.0607,37.783,36.9586,37.4401,1157600.0],["2018-05-16",37.4108,38.6771,37.4108,38.2672,1349000.0],["2018-05-17",38.2965,38.7723,38.2965,38.5088,1249800.0],["2018-05-18",38.4283,38.6698,38.1867,38.1867,876800.0],["2018-05-21",38.6479,38.9772,38.2672,38.4429,1203500.0],["2018-05-22",38.6918,38.6918,37.8354,37.9086,1132200.0],["2018-05-23",37.5572,38.0476,37.2425,37.7183,1002000.0],["2018-05-24",37.7256,38.0916,37.323,37.5645,1080800.0],["2018-05-25",37.4035,37.4621,37.0009,37.0814,894000.0],["2018-05-29",36.6203,37.3669,36.3348,36.4373,1533900.0],["2018-05-30",36.8179,37.039,36.5178,36.5544,1643100.0],["2018-05-31",36.5544,36.7682,35.8078,35.8591,1860700.0],["2018-06-01",36.2543,36.8472,36.0494,36.0933,1192100.0],["2018-06-04",36.3202,36.763,36.1928,36.7228,948700.0],["2018-06-05",36.7813,37.1107,36.4007,36.5252,1218900.0],["2018-06-06",36.6935,37.689,36.5178,37.6743,1659900.0],["2018-06-07",37.6011,37.9891,36.9204,37.1034,1060200.0],["2018-06-08",37.0522,37.5499,37.0229,37.5353,822800.0],["2018-06-11",37.6451,37.667,37.1034,37.3376,941000.0],["2018-06-12",37.4474,37.5426,36.5764,36.6569,1301700.0],["2018-06-13",36.6203,36.8984,36.0201,36.4373,2343800.0],["2018-06-14",36.5691,36.6218,36.086,36.4373,1196100.0],["2018-06-15",36.2324,36.2324,35.3028,36.2031,2711500.0],["2018-06-18",35.8078,36.1006,35.3686,35.6102,1228900.0],["2018-06-19",35.1344,35.1857,33.9267,34.5488,1999400.0],["2018-06-20",34.6806,34.8014,34.3293,34.4903,1341400.0],["2018-06-21",34.4024,34.5854,33.9852,34.117,1485700.0],["2018-06-22",34.5562,34.6879,34.0511,34.4025,2048700.0],["2018-06-25",34.4976,34.5269,33.6932,34.3073,1416100.0],["2018-06-26",34.3366,34.4683,32.8104,32.9751,2833000.0],["2018-06-27",33.019,33.385,32.2431,32.3163,1674700.0],["2018-06-28",32.0309,32.2614,31.5185,32.1992,1719100.0],["2018-06-29",32.1992,32.8873,32.1773,32.4701,1611000.0],["2018-07-02",32.0968,32.3969,31.7601,32.148,1386600.0],["2018-07-03",32.2212,32.6384,31.8332,31.8772,1006600.0],["2018-07-05",32.1187,32.3603,31.987,32.3163,1162400.0],["2018-07-06",32.2212,32.8287,31.8925,32.5872,879600.0],["2018-07-09",32.653,33.4948,32.6091,33.3484,1813200.0],["2018-07-10",33.4143,33.9267,32.8873,33.6412,1423500.0],["2018-07-11",33.0996,33.3045,32.0382,32.2212,1421200.0],["2018-07-12",32.5359,32.9751,32.126,32.7628,1175600.0],["2018-07-13",32.5798,33.1361,32.5798,32.8507,887900.0],["2018-07-16",32.836,32.8507,31.2916,31.6063,2721100.0],["2018-07-17",31.4746,32.4627,31.2916,32.3676,1741300.0],["2018-07-18",33.0044,33.8901,32.6823,33.5168,2017900.0],["2018-07-19",33.2386,33.5241,32.6384,33.4436,1430100.0],["2018-07-20",33.1435,33.6998,32.9898,33.1069,1603600.0],["2018-07-23",33.0849,33.2313,32.6238,32.9897,913500.0],["2018-07-24",33.3045,33.5973,32.4554,32.8068,1195500.0],["2018-07-25",32.6823,33.5607,32.5799,33.5095,1523700.0],["2018-07-26",33.3997,34.1023,33.3484,33.6851,800700.0],["2018-07-27",33.773,34.0438,33.1069,33.4655,1013100.0],["2018-07-30",33.4582,33.6998,33.041,33.0996,784900.0],["2018-07-31",33.1215,33.8169,33.0629,33.5314,1383800.0],["2018-08-01",33.5021,34.0365,32.7555,32.8287,1955300.0],["2018-08-02",32.6091,32.675,31.5771,32.1846,3213700.0],["2018-08-03",32.0675,35.8444,32.0236,34.4317,5618400.0],["2018-08-06",34.3146,34.6074,33.8242,33.9413,1627800.0],["2018-08-07",34.1536,35.2881,34.1045,35.0319,2429700.0],["2018-08-08",35.1051,35.354,34.7757,35.0612,1950200.0],["2018-08-09",34.9514,35.1271,34.4171,34.4317,1011700.0],["2018-08-10",34.0731,34.1755,32.9385,32.9458,1569500.0],["2018-08-13",32.9385,33.2972,32.3529,32.4042,1360700.0],["2018-08-14",32.4847,33.0483,32.4115,32.4554,934600.0],["2018-08-15",32.1187,32.17,30.7426,31.4453,1972300.0],["2018-08-16",31.5926,32.1963,31.2981,31.946,1362200.0],["2018-08-17",31.8134,32.4172,31.4011,31.7104,1230700.0],["2018-08-20",31.8208,32.0564,31.703,31.865,929100.0],["2018-08-21",31.865,32.4098,31.8061,32.1963,1000500.0],["2018-08-22",32.1963,32.3288,31.7693,32.1595,769100.0],["2018-08-23",32.2478,32.6859,32.1521,32.2626,1287000.0],["2018-08-24",32.3951,32.8663,32.2699,32.6896,956300.0],["2018-08-27",32.7337,33.9603,32.7337,33.8087,1189300.0],["2018-08-28",33.8602,33.8823,33.3448,33.4553,1161200.0],["2018-08-29",33.227,33.3154,32.6086,32.9841,1185800.0],["2018-08-30",32.8663,32.8663,31.7324,31.9239,1215000.0],["2018-08-31",31.8208,32.292,31.7619,32.1006,1400200.0],["2018-09-04",31.703,32.2846,31.6065,32.2773,968800.0],["2018-09-05",32.2257,32.8589,31.8576,32.8442,1654300.0],["2018-09-06",32.7043,33.2491,31.9091,32.1374,2406200.0],["2018-09-07",31.8208,32.5165,31.8208,32.3951,1393000.0],["2018-09-10",32.6086,32.9988,32.5791,32.8,1097600.0],["2018-09-11",32.5497,32.6042,29.4979,30.4514,7106400.0],["2018-09-12",30.5029,30.9336,28.3825,29.1703,3955800.0],["2018-09-13",29.0525,29.5973,28.3383,29.3249,3936100.0],["2018-09-14",29.3912,29.9654,29.2954,29.7077,1623300.0],["2018-09-17",29.6341,30.1348,29.5973,29.6857,1406900.0],["2018-09-18",29.7593,30.0022,29.3102,29.6709,1130600.0],["2018-09-19",29.6488,30.1569,29.6415,29.8476,1652800.0],["2018-09-20",30.1569,31.0183,30.098,30.5913,2305600.0],["2018-09-21",30.6796,30.7532,30.1569,30.2158,2610500.0],["2018-09-24",29.9065,29.9065,28.9126,29.3323,1528600.0],["2018-09-25",29.3249,29.6268,28.9347,28.9715,1656800.0],["2018-09-26",28.9862,29.428,28.8979,28.9126,1247900.0],["2018-09-27",28.9126,29.1776,28.6475,28.7948,1148500.0],["2018-09-28",28.7138,29.266,28.5886,29.0378,1348300.0],["2018-10-01",29.1482,29.5458,28.8758,29.0893,1231800.0],["2018-10-02",29.0893,29.8845,29.0525,29.7961,1363900.0],["2018-10-03",30.098,31.0109,29.9286,30.6575,1645400.0],["2018-10-04",30.4072,30.871,29.855,30.1201,1443700.0],["2018-10-05",30.0612,30.0612,28.2905,28.6623,1822200.0],["2018-10-08",28.3972,29.0525,28.3899,28.8979,923800.0],["2018-10-09",28.4193,28.5666,26.067,26.1516,2969900.0],["2018-10-10",25.975,26.7959,25.651,26.2695,2598200.0],["2018-10-11",26.2253,26.7797,25.9823,25.9823,1882300.0],["2018-10-12",26.6008,26.9689,26.2547,26.7996,2140600.0],["2018-10-15",26.7627,27.4401,26.7627,26.9615,1677000.0],["2018-10-16",27.3149,27.5579,26.9615,27.3959,1608100.0],["2018-10-17",27.5137,27.8671,26.8805,26.91,1366200.0],["2018-10-18",26.8069,27.1382,26.1958,26.2253,1597000.0],["2018-10-19",26.24,26.9394,26.2032,26.4093,1345200.0],["2018-10-22",26.5124,26.7996,25.7541,25.894,1318200.0],["2018-10-23",25.2608,25.5185,24.554,25.0988,1940200.0],["2018-10-24",25.0399,25.2829,23.4054,23.4349,1978200.0],["2018-10-25",23.7883,24.7675,23.5674,24.5025,1784400.0],["2018-10-26",23.7441,24.7675,23.0741,24.4656,1798600.0],["2018-10-29",24.9884,25.2093,23.5232,23.8619,1728300.0],["2018-10-30",23.7809,24.2816,23.1257,23.8619,2059900.0],["2018-10-31",24.3626,24.9368,23.7809,24.3037,2038100.0],["2018-11-01",24.8338,25.8719,24.5466,25.732,2305800.0],["2018-11-02",23.1772,25.6436,23.1772,25.305,4919300.0],["2018-11-05",25.2902,25.2902,23.9245,24.4877,1836700.0],["2018-11-06",24.4362,25.305,24.4251,25.0178,1550100.0],["2018-11-07",25.2755,25.7099,24.8485,25.6805,1192800.0],["2018-11-08",25.224,25.397,24.0754,24.2227,1951300.0],["2018-11-09",23.8619,23.8619,22.7649,23.6263,1478100.0],["2018-11-12",23.6189,23.7073,22.9858,23.1036,1095100.0],["2018-11-13",23.1036,23.6705,22.787,22.8974,1411200.0],["2018-11-14",23.1036,23.4422,22.7134,23.0447,1612500.0],["2018-11-15",22.9853,23.1708,22.399,23.0892,1023400.0],["2018-11-16",22.8517,23.0261,21.5974,21.8943,2239100.0],["2018-11-19",21.8572,22.1541,21.5529,21.7162,1716600.0],["2018-11-20",21.2263,21.9685,20.7662,21.2115,2168600.0],["2018-11-21",21.4564,22.2877,21.4119,21.8795,1675000.0],["2018-11-23",21.449,21.8275,21.1744,21.4861,869300.0],["2018-11-26",21.7607,22.2357,21.0853,21.4787,1530000.0],["2018-11-27",21.2857,21.4341,20.6549,20.974,1726200.0],["2018-11-28",20.9888,21.1373,20.0685,21.0334,2292500.0],["2018-11-29",20.8256,21.2709,20.5843,21.1521,1969000.0],["2018-11-30",21.0705,21.3896,20.7884,21.1373,3282100.0],["2018-12-03",21.6419,21.9908,21.0927,21.4119,1865200.0],["2018-12-04",21.4713,21.6123,20.0537,20.1502,2575700.0],["2018-12-06",19.8236,19.9498,18.7178,19.9498,3959200.0],["2018-12-07",19.9795,20.2244,19.1705,19.3857,1932400.0],["2018-12-10",19.2447,19.5119,18.6807,18.8588,1641500.0],["2018-12-11",19.4006,19.5416,18.7178,18.8068,1561000.0],["2018-12-12",19.3189,19.9127,19.2224,19.7791,2982600.0],["2018-12-13",19.9127,20.4396,19.742,20.1428,2310100.0],["2018-12-14",19.7939,20.859,19.7939,20.7217,6007200.0],["2018-12-17",20.4396,20.833,19.69,20.0537,3609300.0],["2018-12-18",20.1353,20.6177,20.0611,20.1576,2555600.0],["2018-12-19",20.1724,20.7588,19.7939,19.9572,1938800.0],["2018-12-20",19.5861,20.6623,19.4006,19.7271,2052900.0],["2018-12-21",19.7568,20.2541,19.4599,19.4748,4664700.0],["2018-12-24",19.4154,19.7494,18.9775,19.0369,945400.0],["2018-12-26",19.1111,20.4248,18.8291,20.3803,1770500.0],["2018-12-27",19.9869,20.6326,19.6306,20.6326,1656600.0],["2018-12-28",20.6845,21.0259,20.4916,20.6029,1354800.0],["2018-12-31",20.6252,21.1224,20.4693,20.9443,1337300.0],["2019-01-02",20.5361,21.8201,20.3802,21.7607,2017900.0],["2019-01-03",21.7236,21.9314,21.2189,21.3748,1975500.0],["2019-01-04",22.0576,23.2154,22.0279,23.0595,2028300.0],["2019-01-07",23.1263,24.0763,22.5771,23.6607,2045900.0],["2019-01-08",24.1728,24.9521,24.1728,24.6329,2624800.0],["2019-01-09",24.8853,25.0152,24.2915,24.4029,2229000.0],["2019-01-10",24.2099,24.9892,23.8908,24.9298,1221200.0],["2019-01-11",24.8111,25.5087,24.7517,25.1154,1332200.0],["2019-01-14",24.8111,24.863,24.3361,24.5661,1448600.0],["2019-01-15",24.4251,24.696,23.8908,24.247,1714600.0],["2019-01-16",24.2025,25.2638,24.2025,24.9743,1654500.0],["2019-01-17",24.9818,25.6423,24.9818,25.3232,1718000.0],["2019-01-18",25.6275,26.2732,25.5607,25.9392,1076300.0],["2019-01-22",25.62,25.7685,24.9075,25.1005,1486500.0],["2019-01-23",25.1376,25.6052,24.5068,24.8556,1216900.0],["2019-01-24",24.7814,25.3454,24.7814,25.1747,1003100.0],["2019-01-25",25.4716,26.6517,25.4271,26.5181,1597000.0],["2019-01-28",26.1247,26.2806,25.6571,25.8204,1176100.0],["2019-01-29",25.8501,26.3474,25.6943,25.8278,1445700.0],["2019-01-30",26.1321,26.9708,25.9985,26.904,1686900.0],["2019-01-31",26.4142,27.1192,26.0134,26.5329,1797000.0],["2019-02-01",26.5478,27.5571,26.4216,27.431,1574300.0],["2019-02-04",27.3642,27.7872,27.2528,27.6685,1050400.0],["2019-02-05",27.6981,27.9653,27.5274,27.8911,1189600.0],["2019-02-06",27.713,28.1212,27.661,28.0024,1267200.0],["2019-02-07",27.6759,27.9356,26.6324,27.0821,1274600.0],["2019-02-08",26.8521,27.431,26.711,26.9856,1372800.0],["2019-02-11",27.0153,27.4829,27.0153,27.379,1073100.0],["2019-02-12",27.8243,28.9895,27.7278,28.5888,2082200.0],["2019-02-13",28.752,29.2345,28.7298,28.7595,1302800.0],["2019-02-14",28.6184,29.1528,28.5739,28.7149,2449200.0],["2019-02-15",29.2493,29.2567,27.8688,28.0173,2988800.0],["2019-02-19",27.6685,28.0395,26.7704,27.906,2882000.0],["2019-02-20",27.8688,28.5442,27.7872,28.3364,2425700.0],["2019-02-21",28.4032,28.7372,27.88,27.9208,1665100.0],["2019-02-22",28.2993,29.5313,28.2474,29.1083,1571500.0],["2019-02-25",29.1825,29.2716,28.5294,28.8262,1236200.0],["2019-02-26",28.6769,28.9607,28.4528,28.5723,928800.0],["2019-02-27",28.266,29.0728,28.2585,29.0503,1006600.0],["2019-02-28",28.9234,29.0802,28.3781,28.4079,1653500.0],["2019-03-01",28.7441,29.2371,28.3631,28.4005,1143300.0],["2019-03-04",28.5648,28.6918,27.7282,28.3183,1309700.0],["2019-03-05",28.1764,28.4378,27.9523,28.1465,1070500.0],["2019-03-06",28.139,28.4079,27.9784,28.0419,778800.0],["2019-03-07",27.9747,28.6171,27.392,28.52,2600000.0],["2019-03-08",28.1988,28.647,27.8253,28.4079,1930900.0],["2019-03-11",28.52,29.0205,28.2212,28.6544,1092400.0],["2019-03-12",28.7291,28.9271,28.5723,28.8262,972800.0],["2019-03-13",28.9233,29.4238,28.7515,29.1101,1824100.0],["2019-03-14",29.0429,29.1549,28.3855,28.8412,2598100.0],["2019-03-15",28.4453,29.267,28.195,28.3034,2267900.0],["2019-03-18",28.2212,29.267,27.8253,29.1475,1520000.0],["2019-03-19",29.4537,30.3949,29.3118,29.4238,1628900.0],["2019-03-20",29.4164,30.0513,29.2595,29.872,2329400.0],["2019-03-21",29.76,30.6863,29.6352,30.3128,2119700.0],["2019-03-22",30.0737,30.2082,28.6022,28.6096,2135800.0],["2019-03-25",28.6096,29.0728,27.1381,27.3099,2903700.0],["2019-03-26",27.1007,27.5489,26.0923,26.4583,3406800.0],["2019-03-27",26.5778,26.8198,26.2267,26.5405,1947800.0],["2019-03-28",26.6525,27.5676,26.6525,27.3995,2096200.0],["2019-03-29",27.6385,28.2735,27.4518,27.7581,2551800.0],["2019-04-01",27.9075,28.4229,27.3173,28.0643,1429600.0],["2019-04-02",28.012,28.3183,27.6348,27.8776,1689800.0],["2019-04-03",28.2884,28.9756,28.2884,28.393,1728400.0],["2019-04-04",28.393,28.8337,28.2137,28.3631,1228100.0],["2019-04-05",28.5349,28.7217,28.3332,28.4079,797300.0],["2019-04-08",28.4602,28.9308,28.1913,28.7217,1142900.0],["2019-04-09",28.4528,28.52,27.9373,28.012,1243200.0],["2019-04-10",28.1764,29.1773,28.0195,28.8188,1737600.0],["2019-04-11",28.7964,29.1699,28.632,29.0279,1419000.0],["2019-04-12",29.4687,30.0961,29.267,29.6255,1228600.0],["2019-04-15",30.5742,31.0747,29.9729,30.2156,1876900.0],["2019-04-16",30.2156,30.3277,29.8944,30.0214,1505600.0],["2019-04-17",30.3277,30.3277,29.6031,29.7002,1757600.0],["2019-04-18",29.7525,29.8384,29.1923,29.3491,1061600.0],["2019-04-22",29.14,29.633,29.0429,29.3865,963100.0],["2019-04-23",29.4985,29.9131,29.4014,29.7077,1614600.0],["2019-04-24",29.7077,29.9019,28.9981,29.125,1574700.0],["2019-04-25",28.8935,28.9532,28.2287,28.4528,1639900.0],["2019-04-26",28.3407,29.0205,28.266,28.7964,1286100.0],["2019-04-29",28.6993,28.8808,27.8626,27.9373,2049100.0],["2019-04-30",27.9597,28.0643,26.8916,26.899,1959300.0],["2019-05-01",26.8841,27.1231,25.9578,26.0026,2339800.0],["2019-05-02",25.8682,26.152,25.2108,25.5246,2600700.0],["2019-05-03",24.8822,25.786,24.4713,25.532,5235000.0],["2019-05-06",24.6506,25.222,23.4181,23.6123,5130200.0],["2019-05-07",23.1491,23.244,21.4834,21.7299,4521500.0],["2019-05-08",21.5132,21.8867,21.08,21.8195,3553200.0],["2019-05-09",21.4535,21.4684,20.2359,20.3031,3854400.0],["2019-05-10",20.3255,20.5197,19.7279,20.1463,4892000.0],["2019-05-13",19.3843,19.6383,18.7195,18.9137,3099600.0],["2019-05-14",19.0258,19.4814,18.1966,18.2265,9376200.0],["2019-05-15",18.1133,18.3397,17.6303,17.9171,4705200.0],["2019-05-16",17.9699,18.3774,17.668,18.0605,2641800.0],["2019-05-17",17.8189,17.9246,17.2605,17.4265,3089100.0],["2019-05-20",17.1699,17.2755,16.8755,16.9133,2475000.0],["2019-05-21",17.3057,18.2491,17.2982,17.9246,3616100.0],["2019-05-22",17.8039,18.0303,17.5473,17.7208,1911400.0],["2019-05-23",17.5699,17.5699,17.0114,17.2906,2985900.0],["2019-05-24",17.4944,17.751,16.8227,16.9963,1431400.0],["2019-05-28",17.0718,17.2756,16.8756,17.2076,2107200.0],["2019-05-29",16.868,17.1397,16.6627,17.1095,1653000.0],["2019-05-30",17.0189,17.4944,16.6869,16.7699,1377000.0],["2019-05-31",16.4378,16.5495,15.9095,15.9171,3306600.0],["2019-06-03",15.902,16.7246,15.8944,16.5737,2759300.0],["2019-06-04",16.9737,17.5548,16.8982,17.4114,3169000.0],["2019-06-05",17.6529,17.7359,16.6567,16.9208,3315500.0],["2019-06-06",16.9284,17.2076,16.6038,17.1095,2002600.0],["2019-06-07",17.1472,17.268,16.8755,17.0416,1767500.0],["2019-06-10",17.1246,17.6303,17.1246,17.3359,2494900.0],["2019-06-11",18.0529,18.6642,17.9623,18.0001,3812300.0],["2019-06-12",17.902,18.0378,17.6642,17.7963,1694300.0],["2019-06-13",17.9171,18.3322,17.7963,18.3171,1214700.0],["2019-06-14",18.1737,18.1737,17.7737,17.9925,1417900.0],["2019-06-17",18.0001,18.0529,17.6982,17.7586,1674900.0],["2019-06-18",17.9699,18.5661,17.8114,18.3774,1911100.0],["2019-06-19",18.4605,18.4982,18.1963,18.2718,1678700.0],["2019-06-20",18.7246,18.8227,18.194,18.3774,1413200.0],["2019-06-21",18.3472,19.1322,18.2831,18.7623,3446400.0],["2019-06-24",18.7246,18.831,18.3322,18.3322,1710800.0],["2019-06-25",18.1284,18.6265,18.0378,18.4907,1554300.0],["2019-06-26",18.6416,18.985,18.551,18.9208,1073200.0],["2019-06-27",18.868,19.0416,18.6567,18.7925,3858200.0],["2019-06-28",18.868,18.9737,18.0303,18.1133,7789900.0],["2019-07-01",18.468,18.6642,16.951,17.0039,4707900.0],["2019-07-02",16.9586,16.9586,15.5623,15.9774,5474200.0],["2019-07-03",15.8869,16.3397,15.434,16.2491,2277000.0],["2019-07-05",16.1963,16.385,15.8114,16.0378,1529300.0],["2019-07-08",15.8416,15.9246,14.8378,14.9057,3853700.0],["2019-07-09",14.7623,15.1623,14.4755,14.9812,3201600.0],["2019-07-10",15.1774,15.2174,14.702,14.8227,1871900.0],["2019-07-11",14.8453,14.8453,14.1435,14.4604,2536300.0],["2019-07-12",14.2265,15.2227,14.1737,14.8982,2407700.0],["2019-07-15",14.8604,14.9208,14.4906,14.6038,3304100.0],["2019-07-16",14.6793,15.6454,14.6265,15.4038,2321100.0],["2019-07-17",15.2831,15.2831,14.6038,14.6718,2277500.0],["2019-07-18",14.6265,14.868,14.2642,14.4529,1777000.0],["2019-07-19",14.4227,14.5435,14.1586,14.1963,2397100.0],["2019-07-22",14.2718,14.4001,13.8718,14.0529,2390500.0],["2019-07-23",14.0906,14.5963,14.0906,14.4227,2052700.0],["2019-07-24",14.4001,14.7246,14.1963,14.551,2235000.0],["2019-07-25",14.4604,15.2831,13.6906,14.3699,5406200.0],["2019-07-26",14.4529,14.8491,14.2567,14.7095,2074100.0],["2019-07-29",14.7246,15.102,14.4755,14.5812,2629200.0],["2019-07-30",14.385,14.5812,14.0831,14.5812,2124900.0],["2019-07-31",14.5812,14.8076,14.3472,14.3925,2827700.0],["2019-08-01",14.4152,14.5586,13.6491,13.7057,4065000.0],["2019-08-02",11.7661,11.985,10.5812,11.0868,14138400.0],["2019-08-05",10.9887,11.2982,10.2868,10.4,7015700.0],["2019-08-06",10.3925,10.6831,10.0982,10.5736,4361700.0],["2019-08-07",10.5359,10.9585,10.385,10.6868,4005900.0],["2019-08-08",10.8302,11.4265,10.7434,10.9585,5636700.0],["2019-08-09",10.7397,10.7548,9.9774,10.0831,4857900.0],["2019-08-12",9.985,10.0076,9.3963,9.434,3221000.0],["2019-08-13",9.4038,9.917,9.3057,9.5095,4863100.0],["2019-08-14",9.1623,9.2151,8.9057,9.0868,3223200.0],["2019-08-15",9.1947,9.2757,9.0252,9.1947,2760400.0],["2019-08-16",9.1408,9.819,9.1408,9.7574,3954200.0],["2019-08-19",10.1736,10.1736,9.6148,9.9809,3771000.0],["2019-08-20",10.2815,10.3739,9.8344,10.0657,3065200.0],["2019-08-21",10.2044,10.8903,10.0271,10.8749,7988900.0],["2019-08-22",10.9443,11.1601,10.1427,10.2121,4662300.0],["2019-08-23",10.0271,10.3277,9.8653,10.0194,3531100.0],["2019-08-26",10.2583,10.266,9.7111,9.8267,2845100.0],["2019-08-27",9.8884,9.8884,9.3643,9.5261,10183400.0],["2019-08-28",9.5261,10.1504,9.3874,10.0117,2821400.0],["2019-08-29",10.1813,10.7824,10.1581,10.6745,2956600.0],["2019-08-30",10.7901,11.0915,10.7362,10.9212,3172000.0],["2019-09-03",10.7208,10.7901,10.0965,10.2892,2500500.0],["2019-09-04",10.4818,10.6129,10.1967,10.3894,2414100.0],["2019-09-05",10.636,11.2603,10.6206,11.1447,2973300.0],["2019-09-06",11.2911,11.3605,10.9828,11.2988,3038700.0],["2019-09-09",11.1909,12.3085,11.1678,12.2083,4018000.0],["2019-09-10",12.3547,12.7786,11.846,12.6476,4652800.0],["2019-09-11",12.7246,12.8865,12.0233,12.7246,4417000.0],["2019-09-12",12.663,12.9058,12.2006,12.6013,2822300.0],["2019-09-13",12.9867,13.0792,12.3855,12.6013,2329800.0],["2019-09-16",13.0329,13.2873,12.9482,13.164,4273100.0],["2019-09-17",12.979,12.979,12.4549,12.8094,2692900.0],["2019-09-18",12.7709,12.8017,12.3239,12.4857,3650200.0],["2019-09-19",12.5166,12.9096,12.4626,12.6399,2058000.0],["2019-09-20",12.663,12.6938,12.162,12.478,3757800.0],["2019-09-23",12.293,12.5975,12.1697,12.5166,1618100.0],["2019-09-24",12.4549,12.609,11.0214,11.1061,2990300.0],["2019-09-25",11.0059,11.4838,10.952,11.3605,2582300.0],["2019-09-26",11.3528,11.3605,10.8942,11.0984,2028100.0],["2019-09-27",11.0907,11.4915,10.9982,11.1832,5089700.0],["2019-09-30",11.2603,11.5531,10.9057,11.5146,2769100.0],["2019-10-01",11.584,11.8769,10.7362,10.7747,2669900.0],["2019-10-02",10.5743,10.6437,10.1928,10.4279,2216400.0],["2019-10-03",10.3431,10.5281,10.0734,10.5204,1448400.0],["2019-10-04",10.4818,10.7131,9.9423,10.2275,2186300.0],["2019-10-07",10.2121,10.6745,10.1427,10.2892,2271300.0],["2019-10-08",10.1813,10.2737,9.9732,10.1119,1696000.0],["2019-10-09",10.2198,10.4032,10.0811,10.3277,1439800.0],["2019-10-10",10.4125,10.7593,10.3354,10.6822,1807400.0],["2019-10-11",10.9443,11.5416,10.9134,11.4375,2788700.0],["2019-10-14",11.3682,11.4029,11.0599,11.2988,2117100.0],["2019-10-15",11.268,11.6187,11.0907,11.3682,1684800.0],["2019-10-16",11.3528,12.0772,11.3528,11.7767,2079800.0],["2019-10-17",11.846,11.9077,11.5223,11.6611,2033100.0],["2019-10-18",11.5994,11.8383,11.3682,11.6765,2362000.0],["2019-10-21",11.8075,12.2776,11.7381,12.1158,1682700.0],["2019-10-22",12.031,12.4318,11.584,12.3855,2328300.0],["2019-10-23",12.5243,13.5185,12.4703,12.9405,4716800.0],["2019-10-24",13.0098,13.1254,12.2545,12.5782,2180700.0],["2019-10-25",12.4703,13.0329,12.3085,12.9096,1912300.0],["2019-10-28",12.9559,13.3798,12.9327,13.0946,2022300.0],["2019-10-29",13.0252,13.0252,12.6707,12.8171,1596800.0],["2019-10-30",12.7092,12.8094,12.2468,12.7786,2248700.0],["2019-10-31",12.6707,12.7169,12.1466,12.6476,2645600.0],["2019-11-01",12.8248,13.4106,12.7401,13.3798,2260300.0],["2019-11-04",13.6495,13.927,13.4954,13.7728,2428900.0],["2019-11-05",14.1042,15.5917,14.001,15.2449,4102700.0],["2019-11-06",15.1833,15.2449,14.4742,14.4819,3105800.0],["2019-11-07",14.8673,15.1601,14.6515,15.1447,2473900.0],["2019-11-08",15.1447,15.4145,14.6823,15.1756,1874500.0],["2019-11-11",14.9443,15.1293,14.7671,14.9829,1408200.0],["2019-11-12",15.137,15.5763,15.0253,15.191,3039800.0],["2019-11-13",14.875,15.5455,14.3894,14.5127,5207700.0],["2019-11-14",14.4502,14.7549,14.3331,14.4815,2233900.0],["2019-11-15",14.5986,14.8642,14.3487,14.3956,2240400.0],["2019-11-18",14.3878,14.3878,13.0521,13.263,3229200.0],["2019-11-19",13.2395,13.5598,13.0911,13.4504,1870900.0],["2019-11-20",13.3489,13.6535,13.1692,13.3177,1850800.0],["2019-11-21",13.3958,13.4348,12.6537,12.685,2405300.0],["2019-11-22",12.7631,13.0833,12.4975,12.5444,2277900.0],["2019-11-25",12.599,13.013,12.4858,12.9662,1556900.0],["2019-11-26",12.9427,12.974,12.2905,12.31,2085900.0],["2019-11-27",12.3569,12.6615,12.2163,12.6069,1432400.0],["2019-11-29",12.5678,12.6186,12.31,12.3335,707900.0],["2019-12-02",12.4897,12.7865,12.1851,12.271,1645000.0],["2019-12-03",12.0132,12.1148,11.6617,12.021,3248700.0],["2019-12-04",12.1929,12.396,11.9703,12.0523,3238700.0],["2019-12-05",12.0913,12.0991,11.2087,11.7633,4511200.0],["2019-12-06",12.0288,13.7863,12.0288,13.0286,5919900.0],["2019-12-09",13.0052,13.0911,12.6811,13.0052,1775200.0],["2019-12-10",12.9896,13.0326,12.3803,12.6459,1850900.0],["2019-12-11",12.7084,12.9857,12.599,12.9505,1897300.0],["2019-12-12",12.9974,13.9894,12.8959,13.8722,3051000.0],["2019-12-13",13.9816,14.2237,13.1669,13.2552,3114600.0],["2019-12-16",13.4583,14.0011,13.3958,13.6145,2815400.0],["2019-12-17",13.677,14.0753,13.5988,13.7863,2228300.0],["2019-12-18",13.7707,13.8644,13.181,13.7707,3225900.0],["2019-12-19",13.8019,14.958,13.8019,14.7783,3818700.0],["2019-12-20",14.7939,14.8408,13.9113,14.0519,7899300.0],["2019-12-23",14.0597,14.708,13.9582,14.5284,1891400.0],["2019-12-24",14.5987,14.7002,14.3018,14.3721,770700.0],["2019-12-26",14.4112,14.583,14.2628,14.3799,991700.0],["2019-12-27",14.4502,14.5284,13.7238,13.7629,1348900.0],["2019-12-30",13.7707,14.0441,13.7277,13.7473,1843800.0],["2019-12-31",13.7082,14.2362,13.6145,14.13,1440700.0],["2020-01-02",14.3956,14.3956,13.7316,14.1456,2301000.0],["2020-01-03",13.841,13.8488,13.0482,13.2005,3319300.0],["2020-01-06",13.1068,13.6613,12.9505,13.4348,1850500.0],["2020-01-07",13.2864,13.5754,13.1997,13.3411,1824300.0],["2020-01-08",13.4973,13.6301,13.1536,13.427,2045300.0],["2020-01-09",13.3958,13.4137,12.9115,13.0755,2669000.0],["2020-01-10",13.0755,13.2474,12.7631,12.8334,3312900.0],["2020-01-13",12.8802,13.5364,12.7943,13.1927,2500100.0],["2020-01-14",13.2161,14.2237,13.1224,14.2159,5113600.0],["2020-01-15",14.0753,14.3089,13.7473,13.8644,1772100.0],["2020-01-16",13.9191,14.2393,13.9113,14.0987,1858800.0],["2020-01-17",14.1456,14.3175,13.5832,13.6379,2803800.0],["2020-01-21",13.5988,13.6223,12.9115,13.013,2320300.0],["2020-01-22",13.0521,13.0677,12.5288,12.685,1939100.0],["2020-01-23",12.5678,12.7787,11.982,12.6381,2884900.0],["2020-01-24",12.7631,12.7865,12.0132,12.1773,2771000.0],["2020-01-27",11.7164,11.7867,11.2282,11.3727,4152300.0],["2020-01-28",11.4821,11.6227,11.1189,11.3024,2715000.0],["2020-01-29",11.3727,11.5524,11.1306,11.3571,2608600.0],["2020-01-30",11.1618,11.3649,10.8416,11.3024,2312000.0],["2020-01-31",11.0603,11.1775,10.5682,10.8338,3283000.0],["2020-02-03",10.8728,11.2688,10.8103,11.2009,2935200.0],["2020-02-04",11.4743,11.6227,11.1306,11.1618,3345100.0],["2020-02-05",11.5211,11.8648,11.2478,11.5836,3437300.0],["2020-02-06",11.7008,11.7945,11.2478,11.4508,2152500.0],["2020-02-07",11.2556,11.361,10.8299,10.9666,2175100.0],["2020-02-10",10.9666,11.2634,10.8572,11.0134,1992800.0],["2020-02-11",11.154,11.818,11.0212,11.6695,1879900.0],["2020-02-12",12.021,12.5366,11.9117,12.1773,3353100.0],["2020-02-13",12.0835,12.4272,11.7398,12.2476,3687300.0],["2020-02-14",13.0677,15.1571,13.013,15.1298,12649400.0],["2020-02-18",15.0439,15.5203,14.0753,14.4971,4507200.0],["2020-02-19",14.5908,15.0751,14.4893,14.8877,3665900.0],["2020-02-20",14.958,15.7742,14.8798,15.3876,4260300.0],["2020-02-21",15.0829,15.3797,14.8955,15.1845,3040000.0],["2020-02-24",14.2237,14.6065,13.9894,14.5518,3231800.0],["2020-02-25",14.6533,14.708,12.8178,12.8568,4430200.0],["2020-02-26",12.8409,13.0948,12.2144,12.3333,3826400.0],["2020-02-27",11.8971,12.143,11.1912,11.2071,4842900.0],["2020-02-28",10.755,11.8892,10.6439,11.7861,4241800.0],["2020-03-02",11.8574,11.8971,10.7629,11.445,5094300.0],["2020-03-03",11.5243,12.3333,11.2705,11.5719,5444400.0],["2020-03-04",11.8654,12.0319,11.1754,11.9368,3323900.0],["2020-03-05",11.8416,12.1747,11.4688,11.8733,2801900.0],["2020-03-06",11.3816,11.6354,10.6202,10.6836,4323500.0],["2020-03-09",9.2956,9.716,8.2407,8.2487,6164500.0],["2020-03-10",8.788,9.3273,8.0424,9.1528,4140800.0],["2020-03-11",8.7721,8.7959,8.1693,8.4549,5019600.0],["2020-03-12",7.8124,7.8124,7.059,7.3683,4756700.0],["2020-03-13",8.0504,8.1693,6.8845,8.1693,4333000.0],["2020-03-16",6.6624,7.8838,6.3531,7.2493,3904400.0],["2020-03-17",7.4476,8.6452,6.9955,8.558,4662600.0],["2020-03-18",7.8759,8.8514,6.9796,7.6697,3606600.0],["2020-03-19",7.3841,8.5976,7.059,8.0742,2487200.0],["2020-03-20",8.328,8.4152,7.2414,7.2414,3739100.0],["2020-03-23",7.1383,7.4555,6.4601,6.5117,3119500.0],["2020-03-24",7.1621,7.745,6.5831,7.5824,4088900.0],["2020-03-25",7.7331,9.129,7.2731,8.6373,6769000.0],["2020-03-26",8.6928,9.2401,8.2169,8.5818,4819600.0],["2020-03-27",8.2328,8.2407,7.289,7.5428,4277300.0],["2020-03-30",7.5666,8.328,7.289,7.6855,3475400.0],["2020-03-31",7.6062,7.7569,6.8329,7.0352,6229100.0],["2020-04-01",6.6307,6.7322,5.8454,5.9803,4079100.0],["2020-04-02",5.9961,6.4641,5.8692,5.9565,2594200.0],["2020-04-03",6.0596,6.2975,5.5678,5.7582,4317500.0],["2020-04-06",6.3134,6.6941,6.0834,6.6227,4835400.0],["2020-04-07",7.2017,7.4952,6.7139,6.8448,4451700.0],["2020-04-08",6.8845,7.6459,6.7814,7.5507,3141100.0],["2020-04-09",7.8838,8.9625,7.7807,8.7166,4180700.0],["2020-04-13",8.8515,8.8911,7.8521,8.3597,3355600.0],["2020-04-14",8.7245,8.9704,8.1218,8.4707,3006800.0],["2020-04-15",7.9393,8.0583,7.5531,7.6141,2618300.0],["2020-04-16",7.5824,7.626,7.0058,7.3841,2653600.0],["2020-04-17",7.9552,8.562,7.8838,8.4073,4607700.0],["2020-04-20",8.0107,8.5857,7.7728,8.2566,2354800.0],["2020-04-21",7.9235,8.1773,7.7411,8.0742,2373500.0],["2020-04-22",8.3359,8.5342,7.9433,8.0662,1544100.0],["2020-04-23",8.2011,8.5976,8.1535,8.3042,1579400.0],["2020-04-24",8.5183,8.5659,8.1773,8.5183,1250200.0],["2020-04-27",8.5818,9.0735,8.5342,8.8435,1848000.0],["2020-04-28",9.1211,9.2797,8.788,8.9704,2020700.0],["2020-04-29",9.5018,10.0332,9.3829,9.8825,2871800.0],["2020-04-30",9.5494,9.5891,9.0894,9.3035,3023300.0],["2020-05-01",9.0339,9.1211,8.4787,8.669,2597900.0],["2020-05-04",8.3994,8.6809,8.1614,8.6532,2438600.0],["2020-05-05",9.1053,9.9103,9.018,9.6605,4062200.0],["2020-05-06",10.2474,10.985,9.7358,9.7715,4044800.0],["2020-05-07",10.0412,10.1601,9.1211,9.2084,2871800.0],["2020-05-08",9.6129,10.2989,9.4542,10.2394,3029200.0],["2020-05-11",10.2236,10.2236,9.6208,10.0015,2452700.0],["2020-05-12",10.0174,10.1998,9.478,9.486,1589900.0],["2020-05-13",9.3591,9.4304,8.8118,9.1211,2230600.0],["2020-05-14",8.7968,9.5995,8.6103,9.3643,2413400.0],["2020-05-15",9.0968,9.5192,8.9265,8.9914,1767200.0],["2020-05-18",9.8103,10.4062,9.713,10.2724,2859700.0],["2020-05-19",10.1184,10.4102,9.867,9.9724,2017000.0],["2020-05-20",10.3373,10.5481,10.3048,10.4102,1464200.0],["2020-05-21",10.3292,10.4427,10.0494,10.1427,1565100.0],["2020-05-22",10.0778,10.1386,9.8184,10.094,1457200.0],["2020-05-26",10.767,11.0751,10.54,10.8399,2031100.0],["2020-05-27",11.221,11.5331,11.0345,11.4561,2344300.0],["2020-05-28",11.594,11.6102,10.9616,11.0264,1600300.0],["2020-05-29",10.7508,11.0832,10.6291,10.6291,2138200.0],["2020-06-01",10.7021,11.1642,10.5562,11.0021,1224800.0],["2020-06-02",11.1967,11.6548,11.1886,11.5372,1607000.0],["2020-06-03",11.8939,12.2101,11.7318,11.9993,2275800.0],["2020-06-04",11.8534,12.7777,11.8048,12.7696,2551800.0],["2020-06-05",13.8479,14.1438,13.3128,13.3939,2442000.0],["2020-06-08",13.783,14.3749,13.783,14.31,2243300.0],["2020-06-09",13.9046,14.0708,13.4425,13.5641,2096600.0],["2020-06-10",13.4668,13.4993,12.879,13.0128,1816200.0],["2020-06-11",11.9183,12.1291,10.8643,11.0264,2483500.0],["2020-06-12",12.1128,12.3561,11.7156,12.1615,1664200.0],["2020-06-15",11.375,12.5912,11.1967,12.4615,1833300.0],["2020-06-16",13.3209,13.4993,12.6155,13.2885,2188600.0],["2020-06-17",13.3047,13.4749,12.9196,12.9641,1624400.0],["2020-06-18",12.6561,13.2885,12.4939,12.7128,1626800.0],["2020-06-19",12.9804,13.1749,12.5344,12.8344,2436900.0],["2020-06-22",12.6885,12.9074,12.3723,12.802,1317600.0],["2020-06-23",13.1263,13.2074,12.4655,12.6074,1484600.0],["2020-06-24",12.4047,12.4453,11.9669,12.202,1675300.0],["2020-06-25",12.048,12.7696,11.9183,12.7615,1489900.0],["2020-06-26",12.5669,12.6885,11.9993,12.0237,2400400.0],["2020-06-29",12.3236,12.648,12.0966,12.4128,3198600.0],["2020-06-30",12.2182,12.4939,12.0561,12.4453,2452800.0],["2020-07-01",12.5507,12.5993,11.6102,11.675,2286300.0],["2020-07-02",12.0399,12.9196,12.0399,12.7047,2662100.0],["2020-07-06",13.1101,13.256,12.7444,13.1831,2411800.0],["2020-07-07",13.0128,13.1668,12.7533,12.8182,1268300.0],["2020-07-08",12.7858,12.956,12.4736,12.6804,1263700.0],["2020-07-09",12.6074,12.6966,12.1128,12.3723,1448200.0],["2020-07-10",12.4371,12.9479,12.3269,12.8182,1484700.0],["2020-07-13",12.9804,13.0533,12.5061,12.6317,1864400.0],["2020-07-14",12.5993,13.2398,12.4696,13.1831,1793500.0],["2020-07-15",13.483,13.6857,13.1668,13.4425,1533900.0],["2020-07-16",13.3047,13.5357,13.0128,13.4182,1272700.0],["2020-07-17",13.4993,13.6695,13.3047,13.3128,1590400.0],["2020-07-20",13.1912,13.5398,12.9763,13.0128,1076200.0],["2020-07-21",13.1749,13.8357,13.1587,13.5236,1370300.0],["2020-07-22",13.4587,13.6857,13.3614,13.6533,951100.0],["2020-07-23",13.5722,13.8803,13.556,13.8155,1330400.0],["2020-07-24",13.8398,14.0384,13.7425,13.8641,1043600.0],["2020-07-27",13.7587,14.9748,13.6614,14.9181,2068900.0],["2020-07-28",14.7965,14.9181,14.3465,14.6668,2010200.0],["2020-07-29",14.7803,15.1451,14.687,15.0721,1530300.0],["2020-07-30",14.7073,14.8046,14.3181,14.5938,2053000.0],["2020-07-31",14.7073,15.4856,14.5451,15.0235,2800300.0],["2020-08-03",15.2667,15.9988,15.1127,15.6072,1930800.0],["2020-08-04",15.5343,16.0288,15.5181,15.964,1903900.0],["2020-08-05",16.1505,17.2612,16.1423,16.8558,2865000.0],["2020-08-06",16.8234,16.8639,16.0207,16.4504,1997400.0],["2020-08-07",16.2315,16.2923,15.9153,16.118,1583600.0],["2020-08-10",16.2153,16.7545,16.1423,16.6856,1690600.0],["2020-08-11",16.9774,17.468,16.7829,16.9369,2260700.0],["2020-08-12",17.2936,17.7071,16.9937,17.472,1850300.0],["2020-08-13",17.4071,17.4882,17.172,17.3017,1048400.0],["2020-08-14",17.1131,17.5725,17.0556,17.2033,1320800.0],["2020-08-17",17.3428,17.5068,16.9572,17.1049,1263300.0],["2020-08-18",17.0228,17.2853,16.9818,17.0146,1067200.0],["2020-08-19",16.9736,17.2771,16.8998,17.031,758500.0],["2020-08-20",16.7439,17.0679,16.6783,16.9244,682300.0],["2020-08-21",16.7357,16.8669,16.104,16.2189,1275200.0],["2020-08-24",16.4978,16.8957,16.3173,16.8669,875200.0],["2020-08-25",16.9818,17.2853,16.6536,16.8834,1095900.0],["2020-08-26",16.908,17.4658,16.908,17.1541,891200.0],["2020-08-27",17.2197,17.2935,16.5634,16.8095,958800.0],["2020-08-28",16.9818,17.2279,16.8259,17.2033,823500.0],["2020-08-31",17.2279,17.2279,16.9244,16.949,1178300.0],["2020-09-01",16.8998,17.8678,16.6618,17.8268,1341000.0],["2020-09-02",17.8596,17.917,17.4986,17.8596,1907100.0],["2020-09-03",17.8022,17.876,15.6446,16.5962,1984500.0],["2020-09-04",16.8998,17.3797,16.3009,17.1377,1056300.0],["2020-09-08",16.7685,17.1541,16.4896,16.7357,1138800.0],["2020-09-09",16.9736,17.1295,16.6208,17.0064,885400.0],["2020-09-10",17.2279,17.3346,16.8259,16.8341,1027600.0],["2020-09-11",17.1213,17.5848,16.9654,17.4248,1070900.0],["2020-09-14",17.6381,17.8104,17.351,17.7612,898300.0],["2020-09-15",17.9252,17.9621,17.4248,17.474,1083800.0],["2020-09-16",17.5397,17.9006,17.3674,17.4002,1315400.0],["2020-09-17",17.1377,18.5323,16.9654,18.319,2293000.0],["2020-09-18",18.3026,18.3518,17.4002,17.7776,2367200.0],["2020-09-21",17.1541,17.2853,15.9481,16.8916,1770500.0],["2020-09-22",16.8998,17.0884,16.465,16.5798,912300.0],["2020-09-23",16.4404,16.8587,16.1368,16.1696,954800.0],["2020-09-24",16.0302,16.6783,15.8825,16.3091,967600.0],["2020-09-25",16.104,16.5962,16.0138,16.0794,1185700.0],["2020-09-28",16.3911,16.8587,16.2927,16.7603,1173900.0],["2020-09-29",16.8998,17.0884,16.4486,16.6536,724100.0],["2020-09-30",16.6783,17.6529,16.6783,17.1541,2602300.0],["2020-10-01",17.4494,17.4494,16.6536,16.8505,867100.0],["2020-10-02",16.3173,17.6463,16.2517,17.5643,1414800.0],["2020-10-05",17.794,18.6718,17.794,18.278,1403400.0],["2020-10-06",18.3436,18.8933,18.1057,18.1795,1163300.0],["2020-10-07",18.6718,18.8687,18.4289,18.7702,1002900.0],["2020-10-08",18.9507,19.4347,18.8769,19.3445,930600.0],["2020-10-09",19.5168,19.6234,18.8523,18.8605,766000.0],["2020-10-12",19.0902,19.3117,18.8851,19.1148,714700.0],["2020-10-13",18.9179,19.2132,18.6143,18.762,512500.0],["2020-10-14",18.7374,19.0327,18.3764,18.8358,576900.0],["2020-10-15",18.3108,18.9015,18.1467,18.8276,600700.0],["2020-10-16",19.0245,19.3281,18.8687,18.9179,712700.0],["2020-10-19",18.9999,19.3937,18.5569,18.6143,936800.0],["2020-10-20",18.8523,19.1394,18.4503,18.5323,796700.0],["2020-10-21",18.4667,18.6061,17.5479,17.5561,1512600.0],["2020-10-22",17.7037,17.9416,17.2361,17.794,959100.0],["2020-10-23",17.8186,18.1631,17.7037,17.9498,556500.0],["2020-10-26",17.474,17.6824,16.6783,17.0146,854400.0],["2020-10-27",16.8998,17.031,16.7152,16.7521,717400.0],["2020-10-28",16.2435,16.5716,16.022,16.2517,1189400.0],["2020-10-29",16.0548,17.1787,16.0384,16.9326,724300.0],["2020-10-30",16.8916,16.9818,16.2517,16.5224,739400.0],["2020-11-02",16.8669,17.3756,16.6454,17.1295,1130400.0],["2020-11-03",17.5315,17.9991,17.2935,17.8514,1198200.0],["2020-11-04",17.7119,18.2206,16.6126,17.4986,1396900.0],["2020-11-05",18.0565,19.3855,17.8268,19.1558,1087700.0],["2020-11-06",19.2706,19.3609,18.5405,18.5487,694000.0],["2020-11-09",19.7547,20.2633,17.9827,18.1549,1697400.0],["2020-11-10",18.3846,18.8441,18.1549,18.4011,1040600.0],["2020-11-11",18.5159,18.762,18.1467,18.4339,1082500.0],["2020-11-12",18.3108,18.5077,17.6053,17.7858,1045600.0],["2020-11-13",18.068,18.5742,18.0099,18.4995,742000.0],["2020-11-16",18.9809,19.678,18.5991,19.2133,1482800.0],["2020-11-17",18.8896,19.7029,18.6821,19.6946,1137900.0],["2020-11-18",19.8938,20.2773,19.4374,19.4457,1152400.0],["2020-11-19",19.3378,19.8606,19.1884,19.8191,695300.0],["2020-11-20",19.6532,19.7112,18.761,18.9228,857100.0],["2020-11-23",19.1552,19.8855,19.1344,19.6448,765700.0],["2020-11-24",20.1843,21.6367,20.1594,21.2466,1860100.0],["2020-11-25",21.0724,21.1554,20.4582,20.7487,668900.0],["2020-11-27",20.7902,21.1487,20.4582,20.5661,377300.0],["2020-11-30",20.6076,20.9064,20.1677,20.1926,1499800.0],["2020-12-01",20.8317,21.5122,20.6657,21.006,1295600.0],["2020-12-02",20.7819,21.3213,20.674,21.1636,897100.0],["2020-12-03",20.9811,21.6616,20.8732,21.3213,795200.0],["2020-12-04",20.6823,21.8525,20.6657,21.6035,1038900.0],["2020-12-07",21.6035,22.1596,21.4043,21.8525,759600.0],["2020-12-08",21.7363,22.3588,21.6782,22.1015,856300.0],["2020-12-09",22.2509,22.9148,21.8857,22.1762,1018200.0],["2020-12-10",22.0185,22.5746,21.6865,22.0849,1115300.0],["2020-12-11",21.9106,22.2135,21.6118,22.0766,673000.0],["2020-12-14",22.4086,22.4916,21.4956,21.5039,835500.0],["2020-12-15",21.8193,22.6493,21.5371,22.4003,1558200.0],["2020-12-16",22.5248,22.8567,22.2426,22.4667,1194200.0],["2020-12-17",22.6659,23.1306,22.4667,23.0476,1136700.0],["2020-12-18",23.0725,23.1306,22.2177,22.4086,4254700.0],["2020-12-21",21.9438,22.8069,21.7479,22.724,1129800.0],["2020-12-22",22.7986,22.8899,22.1181,22.143,616400.0],["2020-12-23",22.4086,22.4999,21.9604,22.0932,565700.0],["2020-12-24",22.1679,22.3505,21.9106,22.3422,275000.0],["2020-12-28",22.5663,22.7405,21.4043,21.4292,647200.0],["2020-12-29",21.4956,21.5786,20.1511,20.5744,1216000.0],["2020-12-30",20.6159,21.3213,20.5744,21.006,915700.0],["2020-12-31",20.9064,21.1388,20.3752,20.5744,822200.0],["2021-01-04",20.8483,21.396,20.5163,20.5993,987900.0],["2021-01-05",20.6408,22.06,20.6408,21.8857,1388200.0],["2021-01-06",21.7197,23.9938,21.479,23.2883,2201800.0],["2021-01-07",23.5871,23.9108,22.6493,23.1472,1187100.0],["2021-01-08",24.2345,24.2345,22.5165,22.8484,1546900.0],["2021-01-11",22.3505,22.948,22.0019,22.6825,964900.0],["2021-01-12",22.6825,22.9065,22.2841,22.5746,1212600.0],["2021-01-13",22.6576,22.7903,21.9272,22.4252,1438100.0],["2021-01-14",22.7406,23.1555,22.5331,22.6161,1125300.0],["2021-01-15",22.558,22.8484,22.1347,22.475,1152300.0],["2021-01-19",22.8152,23.861,22.7364,23.8195,1157600.0],["2021-01-20",24.0685,24.3755,23.5041,23.529,981200.0],["2021-01-21",23.529,23.7987,22.3837,22.392,1132600.0],["2021-01-22",22.0434,22.865,21.5703,22.6991,1420700.0],["2021-01-25",22.6327,22.8069,21.3379,22.4335,1321500.0],["2021-01-26",22.5331,22.6576,22.0019,22.2343,986100.0],["2021-01-27",21.728,23.031,21.2881,22.641,1372600.0],["2021-01-28",22.8069,23.5456,22.5679,22.8318,1156700.0],["2021-01-29",22.948,22.948,21.2881,21.8608,1836900.0],["2021-02-01",22.2094,22.475,21.811,22.2094,1071000.0],["2021-02-02",22.5248,22.641,21.6201,21.9687,991600.0],["2021-02-03",21.7612,22.1762,21.6367,21.977,827200.0],["2021-02-04",21.8857,22.5281,21.6616,22.2426,789500.0],["2021-02-05",22.5082,22.9895,22.2924,22.7903,866800.0],["2021-02-08",23.1306,23.363,22.6825,22.8484,930900.0],["2021-02-09",22.724,22.9314,22.2675,22.6493,591400.0],["2021-02-10",22.948,22.9646,22.1737,22.2675,741200.0],["2021-02-11",22.3671,22.9148,21.8691,22.8152,1704300.0],["2021-02-12",23.5871,23.5871,21.172,21.6948,2662000.0],["2021-02-16",21.7446,22.3173,21.6699,21.8608,2228100.0],["2021-02-17",21.8857,22.3671,21.5039,21.5288,1411900.0],["2021-02-18",21.3462,21.7197,20.6034,20.6242,1813700.0],["2021-02-19",20.7902,21.7612,20.7902,21.5371,2115500.0],["2021-02-22",21.5205,21.6865,20.9562,21.1056,2222300.0],["2021-02-23",20.7985,20.923,20.0017,20.7321,1530500.0],["2021-02-24",20.7819,21.089,20.4914,20.8317,1796300.0],["2021-02-25",20.7311,20.8811,19.8257,19.8676,2028500.0],["2021-02-26",20.0018,20.2029,19.5323,19.7251,1942100.0],["2021-03-01",20.2113,20.379,20.0521,20.1275,1250500.0],["2021-03-02",20.1275,20.685,20.1107,20.4712,1507400.0],["2021-03-03",20.5383,21.4604,20.4796,21.3766,2953100.0],["2021-03-04",21.4185,22.5166,21.2844,21.8628,3536600.0],["2021-03-05",22.2735,23.0196,21.6867,22.9693,2581100.0],["2021-03-08",23.0615,23.2376,22.0472,22.0891,2001900.0],["2021-03-09",22.2735,22.4999,21.343,21.5945,1652900.0],["2021-03-10",21.5778,22.7857,21.5778,22.5837,1020800.0],["2021-03-11",22.8101,23.4975,22.5502,22.9274,1546200.0],["2021-03-12",22.9274,24.1932,22.8017,24.0926,2017300.0],["2021-03-15",24.3693,24.3693,21.5191,22.3574,4544800.0],["2021-03-16",22.2987,22.3532,21.4017,22.1143,1942100.0],["2021-03-17",22.2149,23.0532,22.1143,23.0364,1254700.0],["2021-03-18",23.0029,23.4304,22.4328,22.4915,1298300.0],["2021-03-19",22.5166,22.5418,21.7119,22.2735,1967800.0],["2021-03-22",22.2232,22.7514,21.7203,22.5669,1356800.0],["2021-03-23",22.2735,22.4664,20.6389,20.9826,2198900.0],["2021-03-24",21.2089,21.7203,20.8233,20.8317,906400.0],["2021-03-25",20.5383,22.1813,20.5047,22.0388,1470900.0],["2021-03-26",22.3071,23.2292,22.0573,23.1873,1299800.0],["2021-03-29",23.0951,23.8747,23.0565,23.6483,1706900.0],["2021-03-30",23.7741,23.8915,22.7765,23.2879,1707000.0],["2021-03-31",23.4975,24.2687,23.3382,23.3969,2113300.0],["2021-04-01",23.5897,23.7741,23.3549,23.64,1000300.0],["2021-04-05",23.9837,24.3399,23.9082,24.3022,1299900.0],["2021-04-06",24.3525,24.5495,23.7867,24.1262,1195100.0],["2021-04-07",24.1429,24.2268,23.7783,23.8998,731900.0],["2021-04-08",23.9166,23.9837,22.9484,22.9945,1371700.0],["2021-04-09",22.9861,23.3466,22.8184,23.3466,1377700.0],["2021-04-12",23.4723,24.3274,23.4304,24.3274,1428400.0],["2021-04-13",24.3861,24.5872,23.7992,24.1346,1185800.0],["2021-04-14",24.0088,24.9812,24.0088,24.8387,1198700.0],["2021-04-15",25.1405,25.283,24.8136,25.1238,973600.0],["2021-04-16",25.5429,25.9453,25.1238,25.2495,1191200.0],["2021-04-19",25.4339,25.5848,24.889,25.0232,1042800.0],["2021-04-20",24.8471,24.9226,23.6148,24.3944,1346600.0],["2021-04-21",24.2603,25.019,24.2603,24.8723,762300.0],["2021-04-22",24.8974,24.9771,24.1262,24.2184,821400.0],["2021-04-23",24.3609,25.2411,24.3022,25.1489,920200.0],["2021-04-26",25.1992,26.356,25.1992,26.2303,1368500.0],["2021-04-27",26.0375,26.2555,25.7441,26.004,708100.0],["2021-04-28",26.1632,26.4483,25.9537,26.2722,812800.0],["2021-04-29",26.6914,27.0015,25.9118,26.1213,1060600.0],["2021-04-30",25.8363,26.2135,25.2746,25.3166,1214800.0],["2021-05-03",25.8698,26.4734,25.5345,25.9956,1206900.0],["2021-05-04",25.786,26.465,24.7549,26.4315,1329200.0],["2021-05-05",26.9009,28.6446,26.7241,28.3177,2435200.0],["2021-05-06",28.3428,29.0721,27.5967,29.047,1406300.0],["2021-05-07",29.0889,29.55,28.72,29.0302,903700.0],["2021-05-10",29.3404,29.7847,28.544,28.6194,1168200.0],["2021-05-11",28.0997,28.8123,27.7392,28.7703,1272500.0],["2021-05-12",28.5272,28.6865,27.0686,27.2027,1295400.0],["2021-05-13",27.3788,28.5608,26.9429,28.3093,1652800.0],["2021-05-14",28.5204,28.6893,28.1488,28.4697,1006800.0],["2021-05-17",28.3684,29.441,28.2924,29.3143,1189800.0],["2021-05-18",29.4579,29.5592,28.854,28.9089,1279200.0],["2021-05-19",28.2924,28.5373,27.7265,28.0559,1192400.0],["2021-05-20",28.6555,28.8498,27.9799,28.191,1216500.0],["2021-05-21",28.5204,28.8625,28.2079,28.6218,966000.0],["2021-05-24",28.7738,28.9427,28.3186,28.9174,871400.0],["2021-05-25",29.044,29.5001,28.9005,29.0525,1862900.0],["2021-05-26",29.0187,29.8548,28.9427,29.821,1273000.0],["2021-05-27",30.2349,30.5727,29.6014,30.2264,1105100.0],["2021-05-28",30.3869,30.4629,29.8717,30.3446,837500.0],["2021-06-01",30.8767,31.7297,30.8007,31.5608,1180900.0],["2021-06-02",31.6706,31.8311,31.0372,31.3666,1107800.0],["2021-06-03",31.1639,31.6284,30.6487,31.4172,1121700.0],["2021-06-04",31.6537,31.6537,30.9865,31.4088,884600.0],["2021-06-07",31.4257,31.6452,30.4375,30.7247,1203400.0],["2021-06-08",30.5896,31.3665,29.8557,31.0963,1272800.0],["2021-06-09",32.4982,32.8276,31.5017,31.9915,1221900.0],["2021-06-10",32.2533,32.6418,31.3834,31.4003,1069100.0],["2021-06-11",31.7466,32.0506,31.3201,31.5946,908300.0],["2021-06-14",31.4763,31.755,30.4207,30.6571,1222700.0],["2021-06-15",30.75,31.1132,30.3447,31.0879,821800.0],["2021-06-16",31.0456,31.2314,30.6445,30.902,755300.0],["2021-06-17",30.7416,30.8852,28.1404,28.8498,2157600.0],["2021-06-18",28.588,28.8498,27.431,27.7434,2058500.0],["2021-06-21",28.191,28.7062,28.0813,28.3346,965800.0],["2021-06-22",28.5289,29.2129,28.1573,28.9765,1583200.0],["2021-06-23",28.9849,29.4663,28.5964,29.0187,1232500.0],["2021-06-24",29.4072,30.2348,29.0187,29.9139,1325800.0],["2021-06-25",30.0913,30.6571,29.3143,29.4832,3710300.0],["2021-06-28",29.441,29.4748,28.7113,28.8751,1117800.0],["2021-06-29",29.3396,29.7872,28.8498,29.1454,970900.0],["2021-06-30",29.2045,29.7112,29.0694,29.3903,1555800.0],["2021-07-01",29.8548,30.3531,29.5845,29.9477,1207300.0],["2021-07-02",29.7788,30.2855,29.3059,30.0153,742300.0],["2021-07-06",29.9815,30.1926,28.4782,28.6556,1462900.0],["2021-07-07",28.5204,29.289,28.3768,28.6218,1069400.0],["2021-07-08",27.8617,28.6387,27.6497,28.1319,1063400.0],["2021-07-09",28.7907,29.4629,28.4866,29.1961,951400.0],["2021-07-12",28.7738,29.7197,28.512,29.4579,713300.0],["2021-07-13",29.517,29.593,28.4782,28.5795,996200.0],["2021-07-14",28.9258,29.7112,28.664,28.7062,676500.0],["2021-07-15",28.3177,28.9427,28.2417,28.5289,770000.0],["2021-07-16",28.7062,28.8076,26.7891,26.882,1413500.0],["2021-07-19",25.9192,26.4766,25.6152,26.0797,1471200.0],["2021-07-20",26.1641,27.3127,26.0721,27.1269,1429300.0],["2021-07-21",27.2789,27.8955,27.2578,27.2958,936400.0],["2021-07-22",27.3043,27.3549,26.8144,26.9327,669900.0],["2021-07-23",27.2367,27.3718,26.6202,26.958,536700.0],["2021-07-26",26.9918,27.5551,26.9918,27.262,948400.0],["2021-07-27",26.8567,27.3423,26.4006,27.2536,948100.0],["2021-07-28",27.2789,27.8194,26.7806,27.5492,708200.0],["2021-07-29",27.7603,28.2417,27.5745,27.811,902900.0],["2021-07-30",28.1235,29.3819,27.9039,28.0812,1922900.0],["2021-08-02",28.4191,29.3819,28.1066,28.3008,1218500.0],["2021-08-03",28.9342,29.0103,27.7688,28.8413,1468800.0],["2021-08-04",28.7316,28.8751,27.5999,27.6083,919800.0],["2021-08-05",27.8448,28.3549,27.8363,27.8617,840400.0],["2021-08-06",28.4275,28.6133,28.0475,28.4191,515000.0],["2021-08-09",28.1995,28.6615,27.8701,28.4444,591300.0],["2021-08-10",28.3431,28.8498,28.3346,28.6724,875800.0],["2021-08-11",29.0103,29.4494,28.5373,29.3903,689000.0],["2021-08-12",29.3903,29.6437,28.6218,29.0863,570200.0],["2021-08-13",29.0522,29.5201,29.0522,29.3415,494800.0],["2021-08-16",28.7885,28.9459,28.0824,28.8225,867000.0],["2021-08-17",28.4482,28.8396,28.0909,28.6524,514100.0],["2021-08-18",28.4227,28.6524,28.0739,28.0909,516200.0],["2021-08-19",27.4614,27.7472,26.6447,26.7042,963700.0],["2021-08-20",26.6362,27.0105,26.3742,26.6447,1208500.0],["2021-08-23",27.1977,27.7804,26.8914,27.6911,938600.0],["2021-08-24",27.9973,28.8566,27.9973,28.5588,643900.0],["2021-08-25",28.4908,29.3798,28.3121,29.0863,681400.0],["2021-08-26",29.0863,29.3075,28.7332,28.7885,620000.0],["2021-08-27",29.0863,29.8859,28.8481,29.5457,1201600.0],["2021-08-30",29.6988,29.7754,28.8863,28.9161,786800.0],["2021-08-31",28.7375,28.8098,28.159,28.5078,958400.0],["2021-09-01",28.5078,28.5758,27.8612,28.4737,932400.0],["2021-09-02",28.5078,28.9765,28.3291,28.6694,903300.0],["2021-09-03",28.6099,29.0352,28.21,28.3887,608200.0],["2021-09-07",28.0654,28.2696,27.8867,27.9038,1076800.0],["2021-09-08",27.9803,27.9888,26.4677,26.5086,1133800.0],["2021-09-09",26.4575,27.2657,26.2704,26.8914,906400.0],["2021-09-10",27.2912,27.4571,26.4745,26.5086,933100.0],["2021-09-13",26.9339,27.5124,26.3044,26.8914,2320200.0],["2021-09-14",27.1041,27.1041,26.2959,26.3725,900300.0],["2021-09-15",26.4916,26.9424,26.398,26.8489,1069000.0],["2021-09-16",26.7808,26.9254,26.1172,26.1428,955000.0],["2021-09-17",25.811,26.0662,25.1474,25.309,3117900.0],["2021-09-20",23.8543,24.5221,23.2418,23.8373,2677800.0],["2021-09-21",24.0074,24.1521,22.5527,22.9781,2918500.0],["2021-09-22",23.3864,24.0245,23.0844,23.1057,3682800.0],["2021-09-23",23.446,23.7777,23.2588,23.2673,3432600.0],["2021-09-24",23.0716,23.4119,22.927,23.2418,2510200.0],["2021-09-27",23.3694,25.7174,23.3524,25.4196,3831300.0],["2021-09-28",25.4452,25.845,24.8667,24.9007,1552100.0],["2021-09-29",24.9432,25.1389,24.6668,24.9262,1850200.0],["2021-09-30",25.1134,26.0407,24.722,24.722,2396300.0],["2021-10-01",24.9177,25.845,24.7901,25.4537,1928300.0],["2021-10-04",25.4707,25.9301,25.0581,25.0708,1809800.0],["2021-10-05",25.2495,26.0109,25.0538,25.8535,1918000.0],["2021-10-06",25.4111,25.7897,24.8241,25.4367,1346400.0],["2021-10-07",25.8535,26.2619,25.6834,25.9131,934300.0],["2021-10-08",26.0577,26.5766,25.9564,26.4916,1097700.0],["2021-10-11",26.6192,27.3508,26.5894,26.6872,765400.0],["2021-10-12",26.6702,26.7808,26.0492,26.2959,973200.0],["2021-10-13",26.1683,26.2959,25.3856,25.5558,782600.0],["2021-10-14",25.9386,26.4065,25.845,26.3299,749900.0],["2021-10-15",26.5171,26.7638,26.2278,26.2789,986400.0],["2021-10-18",25.9216,26.1683,25.8025,26.0662,1038900.0],["2021-10-19",26.1938,26.2363,25.862,25.9726,837100.0],["2021-10-20",25.845,26.2108,25.7344,26.0407,1041900.0],["2021-10-21",25.8365,25.845,24.6965,25.1219,1752300.0],["2021-10-22",25.1814,25.5387,24.8071,24.8326,1301900.0],["2021-10-25",25.1559,25.4281,24.9858,25.0368,1665900.0],["2021-10-26",25.1729,25.2325,24.4668,24.6285,1700300.0],["2021-10-27",24.5009,24.671,23.7522,23.7777,1528500.0],["2021-10-28",23.8288,24.3009,23.8288,24.1691,1262400.0],["2021-10-29",23.9819,24.3733,23.5651,23.8373,1984800.0],["2021-11-01",23.9479,24.7901,23.9054,24.4243,1315400.0],["2021-11-02",24.3137,25.207,24.2371,25.0964,1260600.0],["2021-11-03",25.0538,26.0194,25.0113,25.6493,1147500.0],["2021-11-04",25.7769,25.9131,24.6965,25.1134,1691700.0],["2021-11-05",27.3593,27.8527,26.968,27.6996,3012400.0],["2021-11-08",28.1164,28.4057,26.9637,26.9935,1832400.0],["2021-11-09",26.9339,27.3253,26.3299,26.8574,1356700.0],["2021-11-10",26.6702,27.0275,26.512,26.6277,1024400.0],["2021-11-11",27.0786,27.6928,26.7723,27.555,1093300.0],["2021-11-12",27.7693,28.5323,27.645,28.4295,1327800.0],["2021-11-15",28.6524,28.9267,28.2494,28.378,915900.0],["2021-11-16",28.3866,28.7124,28.2666,28.3351,949000.0],["2021-11-17",28.2837,28.4123,27.6321,27.7864,1075000.0],["2021-11-18",27.9493,28.0008,27.1863,27.3492,991100.0],["2021-11-19",27.0063,27.3321,26.7662,27.2206,1195900.0],["2021-11-22",27.4349,28.2494,27.3835,27.7179,1293100.0],["2021-11-23",27.8036,28.498,27.615,28.3952,1094900.0],["2021-11-24",28.2408,28.5752,27.8722,27.8808,825800.0],["2021-11-26",26.7062,27.1263,25.9775,26.449,978300.0],["2021-11-29",27.0063,27.2549,26.1746,26.6119,1444400.0],["2021-11-30",26.2004,26.3684,25.0858,25.463,2074100.0],["2021-12-01",26.2947,27.1657,25.4502,25.463,1794700.0],["2021-12-02",25.7631,26.0117,25.3002,25.5659,1634100.0],["2021-12-03",25.7117,25.9603,24.7429,25.0772,1706900.0],["2021-12-06",25.5145,26.4747,24.9915,26.0889,1601800.0],["2021-12-07",26.6805,27.6578,26.629,27.3921,1639800.0],["2021-12-08",27.5721,27.9065,27.3663,27.5635,1075100.0],["2021-12-09",27.1349,28.3566,27.032,28.1465,1334800.0],["2021-12-10",28.5409,28.8667,27.8636,27.9493,1103000.0],["2021-12-13",27.9493,28.1208,26.8348,26.9805,997200.0],["2021-12-14",26.912,27.8636,26.8777,27.272,1255300.0],["2021-12-15",27.5207,27.9751,26.6273,27.9493,1519300.0],["2021-12-16",28.2494,28.6781,27.9845,28.0694,1161300.0],["2021-12-17",27.8979,28.1122,27.5112,27.795,2771500.0],["2021-12-20",27.1434,27.1434,26.1061,26.8777,1267900.0],["2021-12-21",27.1863,27.5378,27.0148,27.4006,1367300.0],["2021-12-22",27.3663,27.7093,27.2635,27.5807,993200.0],["2021-12-23",27.555,27.6064,27.0749,27.1949,1086000.0],["2021-12-27",27.3663,27.9579,27.1434,27.915,1215000.0],["2021-12-28",28.0265,28.7955,27.8808,28.378,1344600.0],["2021-12-29",28.0865,28.5923,28.0779,28.4723,1307400.0],["2021-12-30",28.6095,29.2225,28.4295,28.4466,922000.0],["2021-12-31",28.3437,29.0296,28.3266,28.7724,1032300.0],["2022-01-03",29.0639,29.8098,29.0382,29.1496,1160800.0],["2022-01-04",29.6126,30.6843,29.5097,30.5385,2139000.0],["2022-01-05",30.7786,31.1558,30.0413,30.1784,1606000.0],["2022-01-06",30.2642,31.1558,30.2642,30.5985,1436900.0],["2022-01-07",30.65,31.1472,30.4699,30.89,1064000.0],["2022-01-10",31.0101,31.4302,29.664,30.067,1099600.0],["2022-01-11",30.4356,30.5385,29.8955,30.4956,727300.0],["2022-01-12",30.9758,31.1301,30.5642,30.8386,639700.0],["2022-01-13",30.8643,31.4559,30.8129,30.9243,796000.0],["2022-01-14",30.4356,31.1267,30.1613,31.0015,617200.0],["2022-01-18",30.9072,31.0401,30.0327,30.5471,951700.0],["2022-01-19",31.0358,31.1429,30.4442,30.4699,1135200.0],["2022-01-20",30.4271,30.5985,29.3725,29.4325,944700.0],["2022-01-21",28.8581,29.6126,28.6438,28.7467,1094500.0],["2022-01-24",27.9665,28.2923,26.6462,28.0779,1753900.0],["2022-01-25",27.4692,28.6009,26.8305,28.3094,1109000.0],["2022-01-26",28.5323,28.9267,27.5635,27.9579,1107900.0],["2022-01-27",28.4637,29.0639,27.5807,27.9236,942700.0],["2022-01-28",27.8636,27.8679,27.0337,27.8379,964100.0],["2022-01-31",27.4349,28.1637,27.092,28.0436,1498000.0],["2022-02-01",28.2923,28.8496,28.0694,28.781,1279700.0],["2022-02-02",28.9439,29.1496,28.3694,28.9867,1218400.0],["2022-02-03",28.6867,29.604,28.5838,28.7295,909600.0],["2022-02-04",28.5923,28.8838,28.0008,28.2751,878800.0],["2022-02-07",28.3694,28.4209,27.9236,28.0351,891900.0],["2022-02-08",28.1808,29.6983,28.1637,29.6212,1586800.0],["2022-02-09",29.7155,30.9843,29.7155,30.8986,1025500.0],["2022-02-10",30.59,31.6942,30.2213,30.4099,1508300.0],["2022-02-11",27.735,27.8936,25.5574,25.7203,7468400.0],["2022-02-14",25.6774,25.8231,25.1458,25.5231,2660300.0],["2022-02-15",25.6774,26.7062,25.4202,26.5947,2557700.0],["2022-02-16",26.569,27.1563,26.4147,26.7576,1651600.0],["2022-02-17",26.3718,26.569,25.3087,25.3173,2048400.0],["2022-02-18",25.4116,25.7288,24.8972,25.0601,1808900.0],["2022-02-22",25.0687,25.4545,24.3485,24.5285,1821200.0],["2022-02-23",24.7257,25.193,24.0699,24.1342,1893400.0],["2022-02-24",23.2345,23.4551,22.5425,23.373,3274300.0],["2022-02-25",23.5806,24.8348,23.5806,24.8175,2131500.0],["2022-02-28",24.1082,24.2812,23.4681,23.8747,2005400.0],["2022-03-01",23.7968,24.052,22.2527,22.4733,2899300.0],["2022-03-02",22.8712,23.8055,22.8453,23.3643,1792500.0],["2022-03-03",23.4767,23.6411,22.5166,23.0442,2208700.0],["2022-03-04",22.5858,22.7069,21.6645,21.8246,2270800.0],["2022-03-07",21.8073,21.8246,19.9561,19.9994,3938700.0],["2022-03-08",20.5184,21.219,19.5149,20.5011,4271100.0],["2022-03-09",21.4439,22.3609,21.1498,22.0322,2643900.0],["2022-03-10",21.5996,22.5209,21.5131,22.3868,2331800.0],["2022-03-11",22.6463,23.4422,22.629,22.802,2796800.0],["2022-03-14",23.4854,24.5381,23.4378,23.8487,3251200.0],["2022-03-15",23.8574,24.1428,23.0702,23.9266,2341400.0],["2022-03-16",24.4888,25.1462,24.3937,24.9473,2720500.0],["2022-03-17",24.6186,25.4127,24.6186,25.2327,1899700.0],["2022-03-18",25.0078,26.1151,24.8348,26.0286,8053900.0],["2022-03-21",26.0199,26.4611,25.4144,25.8902,1716700.0],["2022-03-22",26.2016,26.5995,25.9594,26.4178,1726400.0],["2022-03-23",26.1497,26.7379,26.0199,26.4265,1364100.0],["2022-03-24",26.7898,27.8062,26.5562,27.6981,1690900.0],["2022-03-25",27.5251,27.8105,27.3607,27.7067,1105600.0],["2022-03-28",27.6116,27.6808,27.0406,27.3694,888600.0],["2022-03-29",27.6375,28.1911,27.3521,27.8365,1964500.0],["2022-03-30",27.9316,28.2517,27.6808,27.8797,1273100.0],["2022-03-31",27.8884,28.1825,27.231,27.231,1224300.0],["2022-04-01",27.6635,28.0873,27.6116,27.9057,1196300.0],["2022-04-04",27.9576,28.1046,27.4732,27.9576,1184500.0],["2022-04-05",27.6808,28.3166,27.6548,28.2084,2315000.0],["2022-04-06",27.9057,27.9316,27.1964,27.6289,1486800.0],["2022-04-07",27.4299,27.5164,26.4611,27.3521,1335200.0],["2022-04-08",27.4905,28.1911,27.3521,27.9403,1550000.0],["2022-04-11",28.0095,28.8745,27.8451,28.0614,1762700.0],["2022-04-12",28.4074,28.801,28.0095,28.1219,1093400.0],["2022-04-13",28.1133,28.9437,28.1133,28.9264,1104200.0],["2022-04-14",29.2984,29.6703,28.9437,29.2378,1339300.0],["2022-04-18",29.134,29.6184,29.0216,29.1686,973400.0],["2022-04-19",29.2119,30.7343,29.1124,30.5786,1217000.0],["2022-04-20",30.544,31.1841,30.2931,30.8381,1177300.0],["2022-04-21",31.2187,31.6339,30.2672,30.3796,1082600.0],["2022-04-22",30.2066,30.2326,29.1081,29.1773,1221900.0],["2022-04-25",28.6928,28.8832,27.2742,28.7966,1485000.0],["2022-04-26",28.6928,28.7188,27.8797,27.9143,1213600.0],["2022-04-27",28.243,29.0778,27.9749,28.2344,1543300.0],["2022-04-28",28.6236,28.7793,27.8581,28.7707,1725800.0],["2022-04-29",28.9005,29.6876,28.5328,28.6063,1567000.0],["2022-05-02",29.0821,29.2975,27.7673,28.6323,2133600.0],["2022-05-03",30.9938,33.9089,30.9289,33.6581,5212200.0],["2022-05-04",34.0992,36.331,33.8311,35.9071,3740900.0],["2022-05-05",35.3951,36.1494,34.242,34.5058,4137200.0],["2022-05-06",34.4712,35.1546,33.4505,34.6529,2511600.0],["2022-05-09",34.0733,34.8172,33.5543,33.6581,2382500.0],["2022-05-10",33.8311,34.1944,31.8069,32.5249,1938100.0],["2022-05-11",33.018,34.3761,32.8017,33.2342,1908100.0],["2022-05-12",32.7931,33.1477,31.8415,32.8017,1334800.0],["2022-05-13",33.4722,34.5389,33.4504,34.0382,1773300.0],["2022-05-16",34.2123,36.0105,33.3764,35.2921,2971600.0],["2022-05-17",36.2325,37.3123,35.9713,37.2861,2262700.0],["2022-05-18",36.8072,37.4951,35.6839,36.0061,1491700.0],["2022-05-19",35.3008,36.6331,34.7261,35.9887,1900000.0],["2022-05-20",36.4415,36.7985,34.4823,35.5272,1507600.0],["2022-05-23",36.6548,36.8508,35.4488,36.0061,1229200.0],["2022-05-24",35.353,35.7449,34.4736,35.562,873700.0],["2022-05-25",35.1963,36.2064,35.1963,35.9277,1223400.0],["2022-05-26",36.337,37.8696,36.337,37.5909,1786800.0],["2022-05-27",37.4864,38.3136,37.0685,38.3049,1714200.0],["2022-05-31",37.974,38.2353,37.3558,37.5213,1359400.0],["2022-06-01",37.6693,38.392,37.2165,37.9131,1229800.0],["2022-06-02",38.0437,38.7839,37.7302,38.7752,1117800.0],["2022-06-03",38.4007,38.6097,37.6257,37.9915,1047800.0],["2022-06-06",38.3136,39.1383,37.9697,38.6881,807500.0],["2022-06-07",38.4094,39.0016,37.8696,39.0016,1023200.0],["2022-06-08",38.5139,38.675,37.6867,37.8783,1092200.0],["2022-06-09",37.53,37.7215,36.6766,36.6853,1088100.0],["2022-06-10",35.7362,36.2151,34.9786,35.4488,1338000.0],["2022-06-13",34.2385,34.5345,33.1761,33.507,1689800.0],["2022-06-14",32.8191,32.8191,31.0863,31.661,2511500.0],["2022-06-15",31.9309,32.288,30.5029,31.0079,2303600.0],["2022-06-16",30.0588,30.0588,26.6454,27.5597,3487000.0],["2022-06-17",27.3072,27.8209,26.1795,27.5075,4255900.0],["2022-06-21",28.1605,28.6133,27.3507,27.3768,2227500.0],["2022-06-22",26.9066,27.2724,26.0794,26.985,1849300.0],["2022-06-23",26.8979,27.3159,25.139,25.5918,2394200.0],["2022-06-24",25.9227,27.7948,25.7485,27.4813,3563800.0],["2022-06-27",27.551,27.6738,26.9937,27.2985,1656200.0],["2022-06-28",27.5684,28.2911,27.0808,27.6294,1691700.0],["2022-06-29",27.7948,27.7948,26.8979,27.6207,1704700.0],["2022-06-30",26.9153,28.4113,26.6715,27.8819,2377100.0],["2022-07-01",27.551,28.4827,26.3493,27.403,1614600.0],["2022-07-05",26.3668,26.5322,25.3218,26.2013,1253200.0],["2022-07-06",26.062,26.4451,25.3828,26.3145,1207700.0],["2022-07-07",26.6019,27.7861,26.5932,27.3507,1439600.0],["2022-07-08",27.7687,27.7687,26.7673,27.2027,1108200.0],["2022-07-11",26.776,27.403,26.6541,27.0721,692600.0],["2022-07-12",26.8544,28.1779,26.8544,27.6032,1286900.0],["2022-07-13",26.9676,27.6729,26.6802,27.5597,980200.0],["2022-07-14",26.7151,27.0416,26.3319,27.0024,1130000.0],["2022-07-15",27.7426,27.8384,27.0024,27.4378,882100.0],["2022-07-18",27.7687,28.5872,27.686,27.76,1141800.0],["2022-07-19",28.2215,29.7897,28.0909,29.4928,2206000.0],["2022-07-20",29.3448,29.855,28.9616,29.4231,1208600.0],["2022-07-21",29.2054,29.7714,28.8833,29.606,1106800.0],["2022-07-22",29.9282,30.2155,29.0835,29.2229,1426200.0],["2022-07-25",29.5973,29.8324,29.1358,29.7714,1098500.0],["2022-07-26",29.6147,29.9369,29.3709,29.6234,862800.0],["2022-07-27",29.7366,29.9456,29.188,29.7976,1586400.0],["2022-07-28",30.0414,30.4028,29.7148,30.3897,1493500.0],["2022-07-29",32.2793,33.4025,30.9296,30.9905,2789800.0],["2022-08-01",30.9905,31.0515,30.0457,30.5813,1575800.0],["2022-08-02",30.4506,30.8947,30.0414,30.2765,1263800.0],["2022-08-03",30.5029,30.5029,29.5799,30.0066,1108100.0],["2022-08-04",29.9543,30.7815,29.8585,30.4419,1037100.0],["2022-08-05",30.1546,30.6596,29.9456,30.0327,829000.0],["2022-08-08",30.3723,30.7815,29.9543,29.9543,750500.0],["2022-08-09",30.0153,30.1633,29.6234,29.9891,926000.0],["2022-08-10",30.5203,31.1081,30.3026,30.8077,1085900.0],["2022-08-11",31.1734,31.9919,31.156,31.3475,1153300.0],["2022-08-12",31.6106,32.1805,31.3695,32.1455,734500.0],["2022-08-15",31.4878,32.0402,31.2861,31.8999,849500.0],["2022-08-16",31.8386,33.1188,31.7421,32.7856,1314300.0],["2022-08-17",32.1893,32.2068,31.6632,32.049,1006000.0],["2022-08-18",32.277,32.6628,31.9789,32.6102,794400.0],["2022-08-19",32.3822,32.5751,31.9175,32.2244,1264300.0],["2022-08-22",31.6018,31.6913,30.9442,31.3826,950900.0],["2022-08-23",31.6632,32.3121,31.6106,32.0928,869600.0],["2022-08-24",32.0052,32.0052,31.5229,31.8473,757300.0],["2022-08-25",32.0753,32.7154,32.0753,32.7066,620500.0],["2022-08-26",32.733,33.0749,31.2774,31.3563,979500.0],["2022-08-29",30.8653,31.2774,30.7074,31.0231,895900.0],["2022-08-30",31.2423,31.3607,29.8656,30.1462,1127300.0],["2022-08-31",30.2602,30.3041,29.4711,29.5763,1150500.0],["2022-09-01",29.208,29.3132,28.6556,29.2957,912800.0],["2022-09-02",29.927,30.1024,28.9274,29.1466,935100.0],["2022-09-06",29.4974,29.8218,28.5153,28.8748,937800.0],["2022-09-07",28.717,30.1112,28.5591,30.1024,905000.0],["2022-09-08",29.6464,30.6811,29.5412,30.4093,1056200.0],["2022-09-09",30.8039,31.5667,30.8039,31.33,1087100.0],["2022-09-12",31.8298,32.4173,31.7202,32.1104,1269400.0],["2022-09-13",30.9968,31.3738,30.3567,30.5934,1394200.0],["2022-09-14",30.4707,30.5058,29.2869,29.7604,1142900.0],["2022-09-15",29.6727,30.5145,29.3922,29.6464,1053000.0],["2022-09-16",28.9449,28.9537,27.2219,27.6121,2943000.0],["2022-09-19",27.0334,28.5504,26.7704,28.4364,1414500.0],["2022-09-20",27.805,27.8401,26.2618,26.9457,1925100.0],["2022-09-21",25.5954,26.2881,24.6396,24.6747,3393800.0],["2022-09-22",24.7536,24.8062,23.3594,23.3682,2934200.0],["2022-09-23",22.6667,22.956,21.746,22.123,3263800.0],["2022-09-26",21.895,22.2546,20.9743,20.9919,3635600.0],["2022-09-27",21.3689,21.6671,20.913,21.1322,3841100.0],["2022-09-28",21.1936,21.8337,20.9656,21.4829,3441200.0],["2022-09-29",21.062,21.2462,20.6762,21.2111,2714000.0],["2022-09-30",21.3339,22.28,21.2637,21.6145,2143000.0],["2022-10-03",22.0353,23.0788,22.009,22.8157,2364400.0],["2022-10-04",23.1753,23.9644,23.1753,23.9381,1991300.0],["2022-10-05",23.0218,24.7097,22.8596,24.473,3024900.0],["2022-10-06",24.1573,24.4993,23.4383,23.6137,2026700.0],["2022-10-07",23.2717,23.6049,22.7982,23.1226,2138900.0],["2022-10-10",23.5348,23.8724,23.3419,23.5874,1477400.0],["2022-10-11",23.2717,23.6224,22.935,23.2629,1938000.0],["2022-10-12",23.3419,23.6312,23.0525,23.2016,1455800.0],["2022-10-13",22.4913,24.2538,22.4562,24.0346,2232400.0],["2022-10-14",24.2626,24.4204,23.0876,23.1402,1537500.0],["2022-10-17",23.8241,24.8588,23.7452,24.8062,2981500.0],["2022-10-18",25.4726,25.8584,25.2183,25.5691,3554300.0],["2022-10-19",25.2622,25.7883,24.8895,25.2271,2533300.0],["2022-10-20",25.2709,26.1127,25.0254,25.0693,1895300.0],["2022-10-21",25.0605,26.025,25.0605,25.876,2078000.0],["2022-10-24",25.8058,26.1478,25.0868,25.3674,1547800.0],["2022-10-25",24.8851,26.0601,24.8413,25.4726,2586900.0],["2022-10-26",24.3239,26.1083,24.2187,25.6217,2465800.0],["2022-10-27",25.7707,26.2442,25.2622,25.3499,1550600.0],["2022-10-28",25.2359,25.6392,24.6571,25.1394,1130800.0],["2022-10-31",25.0517,25.5208,24.9158,25.1043,1153500.0],["2022-11-01",25.3762,25.5778,24.9509,25.1745,1285300.0],["2022-11-02",25.2271,25.7094,24.3765,24.4028,1462300.0],["2022-11-03",23.8241,24.7536,23.6049,24.4555,1126000.0],["2022-11-04",25.3235,27.1737,25.3235,26.5248,1842000.0],["2022-11-07",26.6476,26.9896,26.1171,26.5599,1016000.0],["2022-11-08",26.858,27.2614,26.4371,26.6213,794100.0],["2022-11-09",26.2618,26.5862,25.9636,26.0338,589500.0],["2022-11-10",27.1474,28.489,27.1474,28.4539,1461000.0],["2022-11-11",28.9274,30.1331,28.774,29.5324,1901800.0],["2022-11-14",29.0289,29.8063,28.8522,29.5059,1018700.0],["2022-11-15",29.8946,30.407,29.316,29.5413,1547000.0],["2022-11-16",29.2586,29.5015,28.4812,28.6137,1539800.0],["2022-11-17",27.8805,29.2409,27.8186,29.2233,920600.0],["2022-11-18",29.612,29.6561,28.9406,29.2144,798300.0],["2022-11-21",28.6402,28.8434,28.0748,28.4193,933400.0],["2022-11-22",28.9406,29.2939,28.7904,29.0289,805100.0],["2022-11-23",28.9759,29.1261,28.5607,29.0112,888800.0],["2022-11-25",28.8346,29.0112,28.5077,28.9582,608200.0],["2022-11-28",28.384,28.384,27.7303,27.7656,1080200.0],["2022-11-29",27.2532,27.6331,26.6525,27.3946,2029400.0],["2022-11-30",27.7391,27.8275,26.1755,27.4299,1940700.0],["2022-12-01",27.5183,28.1101,27.3858,27.6066,1249100.0],["2022-12-02",27.2621,28.0571,26.9529,27.7126,812700.0],["2022-12-05",27.2709,27.5536,27.0059,27.1649,754300.0],["2022-12-06",27.2709,27.6375,26.8557,27.2886,1165100.0],["2022-12-07",26.8822,27.4741,26.6437,26.8027,716200.0],["2022-12-08",27.1119,27.3858,26.2903,26.361,1029700.0],["2022-12-09",26.2462,26.6702,25.9723,26.096,1063300.0],["2022-12-12",26.1843,27.0412,25.7514,26.9617,1492800.0],["2022-12-13",28.013,28.5254,27.6419,27.8363,1525300.0],["2022-12-14",27.6684,28.3487,27.6464,28.0837,1492000.0],["2022-12-15",27.4918,27.4918,26.6702,26.7497,1110000.0],["2022-12-16",26.5642,27.3504,26.4493,27.1826,4330100.0],["2022-12-19",27.1561,27.4653,26.467,26.7409,900100.0],["2022-12-20",26.838,27.5138,26.6879,27.3239,1289400.0],["2022-12-21",27.6066,27.763,27.2091,27.3416,967400.0],["2022-12-22",26.9882,27.028,25.6896,26.1755,1294600.0],["2022-12-23",26.0518,27.2002,26.012,27.1826,968400.0],["2022-12-27",27.3416,27.5757,27.0898,27.3151,643500.0],["2022-12-28",27.4299,27.4299,26.4758,26.5023,585100.0],["2022-12-29",26.5907,27.5359,26.4758,27.2797,652300.0],["2022-12-30",26.9617,27.1826,26.7674,27.0501,774800.0],["2023-01-03",27.0677,27.3946,26.626,27.0501,769900.0],["2023-01-04",27.3858,28.1897,27.2621,27.8716,771900.0],["2023-01-05",27.4211,27.7126,26.9264,27.1207,1050700.0],["2023-01-06",27.5713,28.7197,27.3769,28.6225,836300.0],["2023-01-09",29.0024,29.2056,28.702,28.755,623500.0],["2023-01-10",27.9511,28.2912,27.3239,28.2603,1063800.0],["2023-01-11",28.861,29.3823,28.8054,29.1172,864200.0],["2023-01-12",29.1614,29.5324,28.9141,29.3911,782700.0],["2023-01-13",29.1261,29.7975,28.9052,29.665,749200.0],["2023-01-17",29.5413,29.6826,29.1614,29.2321,573500.0],["2023-01-18",29.7003,30.1508,29.2144,29.2321,787300.0],["2023-01-19",28.861,28.9759,27.8628,28.8169,692400.0],["2023-01-20",28.9494,29.8858,28.7109,29.7886,729800.0],["2023-01-23",29.6561,30.1332,29.4529,29.9653,693500.0],["2023-01-24",30.6985,31.2728,30.1862,30.4424,1456400.0],["2023-01-25",29.9035,30.2392,29.7135,30.0802,545900.0],["2023-01-26",29.9918,30.9282,29.7268,30.9017,622900.0],["2023-01-27",30.6279,31.4848,30.6279,31.0077,911300.0],["2023-01-30",30.7074,31.112,30.3098,31.0342,715000.0],["2023-01-31",31.2463,32.2004,31.0828,32.1473,969400.0],["2023-02-01",31.8911,32.4168,31.1579,32.0943,928600.0],["2023-02-02",32.1473,32.2622,31.5908,31.7763,903400.0],["2023-02-03",31.3964,31.9707,31.2198,31.7056,829400.0],["2023-02-06",31.3258,31.4141,30.7515,31.2374,761200.0],["2023-02-07",31.1491,31.7719,30.9106,31.7056,701600.0],["2023-02-08",31.3434,31.6968,30.8664,30.8664,895400.0],["2023-02-09",31.2463,31.3611,29.2939,29.5943,2159400.0],["2023-02-10",29.983,30.5219,28.8964,30.3452,2259600.0],["2023-02-13",30.5484,31.1137,30.142,30.9724,1135300.0],["2023-02-14",30.6367,31.0828,30.3363,30.6279,876700.0],["2023-02-15",30.1685,30.7339,30.0006,30.4512,1126900.0],["2023-02-16",29.665,31.4406,29.5678,30.7869,1264900.0],["2023-02-17",30.5925,30.9989,30.2657,30.9901,1212200.0],["2023-02-21",30.6455,30.8399,29.0024,29.5501,1171000.0],["2023-02-22",29.5678,29.9839,29.4176,29.8505,835400.0],["2023-02-23",30.0819,30.2839,29.6992,30.2065,975800.0],["2023-02-24",29.4945,30.1175,29.3165,30.0374,994800.0],["2023-02-27",30.5447,30.8384,30.2421,30.3044,1119600.0],["2023-02-28",30.0374,30.7761,30.0374,30.4201,1012100.0],["2023-03-01",30.4557,31.3724,30.2065,31.0075,845300.0],["2023-03-02",30.7049,32.2268,30.5714,32.1467,1833400.0],["2023-03-03",32.2624,32.8765,31.9598,32.6896,1418300.0],["2023-03-06",32.4493,32.6006,31.3279,31.6661,1602900.0],["2023-03-07",31.6127,31.8441,30.0098,30.4468,1309800.0],["2023-03-08",30.3756,30.7138,29.9395,30.3756,782200.0],["2023-03-09",30.3934,30.5536,29.094,29.1207,910600.0],["2023-03-10",28.9694,28.9961,27.6166,27.7768,1010100.0],["2023-03-13",27.0559,27.5276,26.7444,26.8512,1006900.0],["2023-03-14",27.7234,28.0171,27.1182,27.67,1239700.0],["2023-03-15",26.6109,26.8957,25.1646,25.4272,2303800.0],["2023-03-16",24.911,26.2015,24.6974,26.157,1369000.0],["2023-03-17",25.9345,25.9389,25.1068,25.5162,4820200.0],["2023-03-20",25.9167,26.2727,25.5473,25.9167,1476400.0],["2023-03-21",26.5753,27.0025,26.4329,26.6287,995500.0],["2023-03-22",26.4596,26.958,25.9523,25.9701,810800.0],["2023-03-23",26.0947,26.6198,25.0267,25.2581,1066900.0],["2023-03-24",24.8932,25.6408,24.6974,25.6319,625300.0],["2023-03-27",26.1125,26.4729,25.8722,25.9523,904600.0],["2023-03-28",25.9434,26.246,25.7654,26.0947,748700.0],["2023-03-29",26.5664,26.7711,26.2326,26.5041,1045900.0],["2023-03-30",26.9758,27.0203,26.2771,26.3706,614000.0],["2023-03-31",26.5664,26.7444,26.2015,26.6465,1337500.0],["2023-04-03",26.8245,27.3318,26.7355,26.9491,884700.0],["2023-04-04",26.958,26.958,25.841,26.1481,805800.0],["2023-04-05",25.6853,25.8277,25.2759,25.5785,1267300.0],["2023-04-06",25.4895,25.4984,25.129,25.356,898700.0],["2023-04-10",25.3916,26.6198,25.3827,26.5308,1153600.0],["2023-04-11",26.5842,27.0114,26.4996,26.8601,767700.0],["2023-04-12",27.314,27.314,26.2015,26.3261,875300.0],["2023-04-13",26.4596,26.958,26.1125,26.8957,782100.0],["2023-04-14",26.958,27.1182,26.068,26.5219,992700.0],["2023-04-17",26.6465,26.6465,26.1659,26.3617,719300.0],["2023-04-18",26.424,26.5041,26.0457,26.2727,489200.0],["2023-04-19",26.0591,26.1659,25.8544,26.0502,794600.0],["2023-04-20",25.712,25.9078,25.4005,25.5696,905200.0],["2023-04-21",25.3827,25.4539,24.9822,25.1157,752100.0],["2023-04-24",25.1869,25.7609,25.1379,25.7387,746800.0],["2023-04-25",25.2492,25.4895,24.5105,24.5372,923400.0],["2023-04-26",24.3147,24.6351,24.134,24.3058,822300.0],["2023-04-27",24.5639,24.9644,23.9943,24.8754,1524800.0],["2023-04-28",24.5906,26.1214,24.5906,25.8722,2221600.0],["2023-05-01",26.157,26.8512,26.0012,26.4863,1216200.0],["2023-05-02",26.0858,27.1271,25.2937,27.0114,2046100.0],["2023-05-03",27.0559,27.4653,25.8944,25.979,2042700.0],["2023-05-04",25.9879,26.1481,24.7063,25.3649,1435400.0],["2023-05-05",25.979,26.2949,25.7565,26.2638,1004900.0],["2023-05-08",26.6376,26.7444,25.8722,26.1303,698300.0],["2023-05-09",25.801,25.9923,25.5162,25.8277,613300.0],["2023-05-10",26.3617,26.424,25.356,25.6764,844500.0],["2023-05-11",25.3026,25.6363,25.0623,25.0712,881100.0],["2023-05-12",25.2418,25.4304,25.1071,25.4124,792600.0],["2023-05-15",25.6279,26.1128,25.3496,26.023,841800.0],["2023-05-16",25.8434,26.059,25.0083,25.0263,1066000.0],["2023-05-17",25.152,25.8839,25.0802,25.7087,1117800.0],["2023-05-18",25.592,27.1186,25.5471,26.93,2029900.0],["2023-05-19",27.1635,27.2533,26.3777,26.6516,1257000.0],["2023-05-22",26.7324,26.8671,26.1128,26.1667,1001000.0],["2023-05-23",25.9871,26.4092,25.8057,26.041,1063200.0],["2023-05-24",25.7985,25.8749,25.4124,25.5022,688300.0],["2023-05-25",25.4124,25.7626,25.0218,25.152,737200.0],["2023-05-26",25.2508,25.6459,24.7569,25.61,1571500.0],["2023-05-30",25.6638,25.9602,24.7524,24.8916,1185800.0],["2023-05-31",24.6312,24.73,23.7018,23.7871,1238800.0],["2023-06-01",23.9667,24.5908,23.7916,24.3438,1222200.0],["2023-06-02",27.563,30.7778,27.2631,30.2076,5705600.0],["2023-06-05",30.3243,32.1921,30.3243,31.2043,3679900.0],["2023-06-06",30.4141,31.4333,30.1986,31.1774,2367300.0],["2023-06-07",31.1863,31.3255,30.3871,30.6745,1849400.0],["2023-06-08",30.7104,30.7553,29.2836,29.6329,1805500.0],["2023-06-09",29.3635,29.4712,28.5284,28.7888,2312000.0],["2023-06-12",29.1569,29.3724,27.9806,28.241,2647500.0],["2023-06-13",28.5822,29.1435,28.3757,28.9324,2070800.0],["2023-06-14",29.0671,29.7496,28.8875,29.7226,1931300.0],["2023-06-15",29.4443,30.8496,29.0043,30.7823,2766700.0],["2023-06-16",30.8631,30.8631,30.0639,30.441,2648900.0],["2023-06-20",29.7586,30.459,29.6598,30.3961,1635100.0],["2023-06-21",30.1088,30.6386,29.8663,30.4859,1472200.0],["2023-06-22",29.7676,30.1357,29.3859,30.019,2536800.0],["2023-06-23",29.4443,30.1627,29.148,30.0639,3995900.0],["2023-06-26",30.0908,30.9574,29.8807,30.6655,1752400.0],["2023-06-27",30.6835,31.6712,30.5712,31.348,1446000.0],["2023-06-28",31.2941,31.797,30.881,31.7521,1540900.0],["2023-06-29",31.7431,32.4704,31.4557,32.228,2597600.0],["2023-06-30",32.5333,33.53,32.3627,33.1259,2499600.0],["2023-07-03",33.1259,33.6198,33.0541,33.4313,651800.0],["2023-07-05",33.099,33.2517,32.4704,32.4794,1888100.0],["2023-07-06",31.9676,32.4974,31.6937,32.2998,1488600.0],["2023-07-07",32.3447,33.9521,32.3447,33.2427,1415500.0],["2023-07-10",33.0361,33.6468,32.7578,33.4313,777400.0],["2023-07-11",33.7096,33.997,33.4941,33.8623,859900.0],["2023-07-12",34.1586,34.877,34.1182,34.41,1109500.0],["2023-07-13",34.5268,34.9398,34.2933,34.8411,710500.0],["2023-07-14",34.8051,34.8051,33.7545,34.3921,969800.0],["2023-07-17",34.2933,34.4055,33.7366,34.3562,595400.0],["2023-07-18",34.3921,34.9623,34.2753,34.6345,1036900.0],["2023-07-19",34.5088,34.666,34.1227,34.6345,965300.0],["2023-07-20",34.9309,35.0655,34.2125,34.419,637400.0],["2023-07-21",34.3921,34.7198,34.0015,34.5178,1073800.0],["2023-07-24",34.3921,34.5627,33.6198,33.7186,1008700.0],["2023-07-25",33.9611,34.7602,33.9072,34.5806,1264800.0],["2023-07-26",34.3831,34.8411,34.1855,34.4908,932700.0],["2023-07-27",34.3472,34.6435,33.2606,34.0778,1791200.0],["2023-07-28",33.6019,34.5178,32.7668,32.8386,3252000.0],["2023-07-31",32.8027,33.2606,31.9047,33.2068,1862500.0],["2023-08-01",32.6859,33.1798,32.4255,33.099,1362100.0],["2023-08-02",32.4435,32.9508,32.2594,32.8925,1462800.0],["2023-08-03",32.5602,33.3504,32.0843,32.8386,1524800.0],["2023-08-04",33.0002,33.9655,33.0002,33.4133,1589900.0],["2023-08-07",33.5749,33.6647,33.0361,33.521,952300.0],["2023-08-08",32.8745,33.2606,32.5512,33.108,1240200.0],["2023-08-09",33.2966,33.3504,31.9092,31.9676,1474600.0],["2023-08-10",32.1561,32.3716,31.0157,31.1953,1455300.0],["2023-08-11",31.0786,31.1594,30.6655,30.8002,1891800.0],["2023-08-14",30.6917,31.153,30.3841,31.1259,1265600.0],["2023-08-15",30.7007,30.7007,29.9137,29.959,1259900.0],["2023-08-16",29.8685,30.1399,29.3032,29.4343,1096800.0],["2023-08-17",29.6514,29.7419,29.2353,29.3439,931700.0],["2023-08-18",28.9549,29.4434,28.9187,29.2896,1061700.0],["2023-08-21",29.4253,29.5248,28.7197,28.8554,708500.0],["2023-08-22",28.982,29.1358,28.6745,28.973,784800.0],["2023-08-23",28.8735,29.362,28.6835,28.9549,883700.0],["2023-08-24",28.8554,29.8866,28.7288,29.163,966500.0],["2023-08-25",29.3801,29.7961,29.0363,29.6152,700600.0],["2023-08-28",29.8504,30.3479,29.8414,30.2303,692100.0],["2023-08-29",30.2846,31.0354,30.2394,30.954,959400.0],["2023-08-30",30.9449,31.0444,30.5831,30.755,564900.0],["2023-08-31",30.8635,31.1078,30.565,30.7731,761200.0],["2023-09-01",31.1982,31.7952,31.1078,31.6505,856400.0],["2023-09-05",31.1801,31.2118,30.0585,30.1489,1088300.0],["2023-09-06",30.1489,30.5198,29.7509,30.1308,599200.0],["2023-09-07",29.7509,30.0042,28.6745,28.8464,2010700.0],["2023-09-08",28.9459,29.1358,28.5117,28.9187,1071100.0],["2023-09-11",29.2263,29.2986,28.6383,28.7107,568900.0],["2023-09-12",28.4936,28.9956,28.4936,28.8283,619400.0],["2023-09-13",28.7921,28.973,28.4167,28.5388,750200.0],["2023-09-14",28.9911,29.2715,28.774,29.2444,811100.0],["2023-09-15",29.0544,29.371,28.6655,28.8102,2067800.0],["2023-09-18",28.8192,28.8192,28.3941,28.5298,901300.0],["2023-09-19",28.4574,28.783,28.0594,28.1227,1116200.0],["2023-09-20",28.3308,28.7641,27.9509,27.9689,725700.0],["2023-09-21",27.6524,28.0504,27.4353,27.5257,859200.0],["2023-09-22",27.589,27.7609,27.2272,27.2453,557200.0],["2023-09-25",27.0734,27.6569,26.6211,26.9016,1331200.0],["2023-09-26",26.5036,26.6754,25.4633,25.8885,2324900.0],["2023-09-27",26.1598,26.3588,24.6764,24.8573,2161800.0],["2023-09-28",24.8663,25.7075,24.8663,25.1467,1630300.0],["2023-09-29",25.4814,25.798,25.2191,25.3729,957200.0],["2023-10-02",25.1105,25.2507,24.4321,24.7306,1140700.0],["2023-10-03",24.4231,24.7306,24.1788,24.2693,927000.0],["2023-10-04",24.3869,24.4954,23.7085,24.4683,1391000.0],["2023-10-05",24.3236,24.7804,23.6723,23.9527,1149300.0],["2023-10-06",23.8803,24.1155,23.3376,23.6813,1279700.0],["2023-10-09",23.419,23.6723,23.211,23.3467,1448000.0],["2023-10-10",23.6904,23.9934,23.3376,23.7989,2580400.0],["2023-10-11",23.8713,24.2783,23.5592,23.9617,1107700.0],["2023-10-12",23.9798,23.9798,22.8491,23.2291,1333400.0],["2023-10-13",23.3376,23.41,22.9486,23.22,972900.0],["2023-10-16",23.5366,23.8713,23.3647,23.5457,1125300.0],["2023-10-17",23.2924,24.3326,23.2924,24.1155,1033300.0],["2023-10-18",23.4914,23.6632,22.9667,23.3286,1048900.0],["2023-10-19",23.0753,23.3195,22.5506,22.6411,895800.0],["2023-10-20",22.6592,23.0572,22.5687,22.5959,885700.0],["2023-10-23",22.2069,22.5145,22.0531,22.1979,1192500.0],["2023-10-24",22.4059,22.4602,21.7727,21.7908,1039900.0],["2023-10-25",21.5918,21.7546,21.2481,21.3566,852400.0],["2023-10-26",21.4109,22.2521,21.2209,21.9265,2166400.0],["2023-10-27",21.6823,22.2883,20.6963,21.3295,2327500.0],["2023-10-30",21.5918,22.7044,21.5918,22.3607,3153300.0],["2023-10-31",22.3878,22.5235,21.7456,21.8089,1051000.0],["2023-11-01",21.5737,21.7546,21.239,21.6551,1074500.0],["2023-11-02",21.9446,22.1526,21.6461,22.1074,1042000.0],["2023-11-03",22.2612,23.6452,22.2612,23.2291,1209100.0],["2023-11-06",23.3286,23.5095,22.7949,22.8491,730700.0],["2023-11-07",22.6863,22.7044,22.1165,22.3607,865100.0],["2023-11-08",22.3516,22.4077,21.9446,22.2883,961100.0],["2023-11-09",22.5959,22.5959,21.836,21.9898,910700.0],["2023-11-10",22.0712,22.121,21.6099,22.0893,1595900.0],["2023-11-13",21.8994,22.7135,21.7637,22.6863,1949400.0],["2023-11-14",23.2619,25.1349,23.2528,24.5137,2480700.0],["2023-11-15",24.5137,25.0344,24.3675,24.7878,1283900.0],["2023-11-16",24.669,24.7329,24.1025,24.203,1001000.0],["2023-11-17",24.4588,24.9705,24.4314,24.9248,1519500.0],["2023-11-20",24.9339,24.9659,24.5228,24.6964,1026800.0],["2023-11-21",24.5319,24.5959,23.7096,23.737,1228000.0],["2023-11-22",23.8193,24.0294,23.5178,23.9563,588200.0],["2023-11-24",23.9106,24.4771,23.9106,24.0934,371900.0],["2023-11-27",23.865,23.9655,23.6649,23.9289,759800.0],["2023-11-28",23.9289,24.0385,23.5269,23.8741,640800.0],["2023-11-29",24.3035,24.8243,24.1756,24.3949,1513700.0],["2023-11-30",24.5045,25.2492,24.267,25.0619,2495600.0],["2023-12-01",26.1308,27.3095,26.0029,27.1176,2833700.0],["2023-12-04",26.9806,27.3369,26.7887,27.0262,1183400.0],["2023-12-05",26.7795,26.807,26.0303,26.2496,875500.0],["2023-12-06",26.4963,27.113,26.1034,26.3044,859400.0],["2023-12-07",26.4872,26.5603,26.0559,26.3044,965700.0],["2023-12-08",26.3593,27.0628,26.2359,26.4049,551700.0],["2023-12-11",26.277,26.6653,26.1674,26.5146,672700.0],["2023-12-12",26.4872,26.4872,25.738,25.9938,916400.0],["2023-12-13",25.8293,26.6927,25.5278,26.6425,1398500.0],["2023-12-14",27.2912,29.0774,27.2912,28.6891,2812500.0],["2023-12-15",28.616,28.8536,27.5744,27.812,2275400.0],["2023-12-18",28.1044,28.278,27.5927,28.15,1032800.0],["2023-12-19",28.5246,28.6617,27.8485,28.1592,1308200.0],["2023-12-20",27.9582,28.2962,27.6018,27.6841,1087200.0],["2023-12-21",28.1135,28.5886,27.4465,28.3785,1171700.0],["2023-12-22",28.5064,29.8175,28.4424,29.0454,1665600.0],["2023-12-26",29.0272,29.7946,28.9221,29.621,723800.0],["2023-12-27",29.621,29.749,29.2556,29.6667,675700.0],["2023-12-28",29.5023,29.621,29.1734,29.3652,569400.0],["2023-12-29",29.1551,29.2602,28.4881,28.817,1143500.0],["2024-01-02",28.5064,29.8769,28.3511,29.0363,1280600.0],["2024-01-03",28.4972,28.6252,27.6932,28.278,1439600.0],["2024-01-04",28.2323,28.4881,27.7846,27.9856,882700.0],["2024-01-05",27.8394,29.283,27.8394,28.5795,2168900.0],["2024-01-08",28.3693,28.8718,28.1044,28.6526,755800.0],["2024-01-09",28.1226,28.3054,27.7298,28.0587,1065600.0],["2024-01-10",27.9216,28.1318,27.6612,27.8303,654400.0],["2024-01-11",27.7298,27.8485,27.3643,27.611,735700.0],["2024-01-12",28.0313,28.1409,27.4557,27.5836,612500.0],["2024-01-16",27.2455,27.41,26.8161,27.0354,960100.0],["2024-01-17",26.5603,26.5612,26.0989,26.341,914200.0],["2024-01-18",26.478,26.9714,26.1674,26.8161,1024200.0],["2024-01-19",26.7247,26.7339,26.0578,26.6973,817500.0],["2024-01-22",26.6242,27.4283,26.478,27.1907,1067400.0],["2024-01-23",27.8029,29.4109,27.5288,29.3926,2477200.0],["2024-01-24",29.5205,29.6759,28.5064,28.5612,1343600.0],["2024-01-25",28.9541,29.0454,28.3282,28.9541,722800.0],["2024-01-26",29.2373,29.4657,28.479,28.5886,1052200.0],["2024-01-29",28.5521,28.6891,28.1044,28.616,761400.0],["2024-01-30",28.3236,28.6708,28.278,28.3419,1204700.0],["2024-01-31",28.3236,28.7394,27.4465,27.5653,1228600.0],["2024-02-01",27.9399,28.2551,27.5699,28.1135,749700.0],["2024-02-02",27.6384,28.3602,27.1816,28.0039,729900.0],["2024-02-05",27.41,27.5653,26.944,27.3095,893000.0],["2024-02-06",27.2547,28.2323,27.2547,27.4374,806800.0],["2024-02-07",27.6841,27.6841,26.7247,27.41,946200.0],["2024-02-08",27.4831,27.5836,26.9806,27.41,778800.0],["2024-02-09",27.41,27.611,26.944,27.4922,632900.0],["2024-02-12",27.4922,29.018,27.4922,28.4881,1057000.0],["2024-02-13",27.611,28.0404,27.2638,27.8577,1698100.0],["2024-02-14",25.8476,26.2222,24.2487,24.3401,4638800.0],["2024-02-15",24.7878,25.706,24.6781,25.4182,2040100.0],["2024-02-16",25.2994,26.3227,25.1761,25.6923,1477700.0],["2024-02-20",25.3177,26.1308,25.1441,26.0121,1224700.0],["2024-02-21",26.0029,26.5329,25.8522,26.5146,843100.0],["2024-02-22",26.5603,27.2547,26.5237,27.1359,1265400.0],["2024-02-23",27.2004,27.4584,26.9424,27.1635,697000.0],["2024-02-26",26.9608,27.2649,26.5231,26.6014,653400.0],["2024-02-27",26.9424,27.1267,26.5185,26.6567,654400.0],["2024-02-28",26.2882,26.689,26.2145,26.4632,1373200.0],["2024-02-29",16.5856,18.9444,13.9135,18.1244,27410200.0],["2024-03-01",18.2718,19.442,18.152,19.1471,5962600.0],["2024-03-04",19.0734,19.5341,18.41,18.6035,2564800.0],["2024-03-05",18.1981,19.2946,18.1336,18.8984,2685200.0],["2024-03-06",19.1195,20.4095,19.0919,20.2989,2579300.0],["2024-03-07",23.4963,24.0123,22.7223,23.3673,6205000.0],["2024-03-08",23.441,24.0307,23.3276,23.8095,2729400.0],["2024-03-11",24.003,24.8185,23.7543,24.0675,1727500.0],["2024-03-12",23.9846,24.3163,23.745,24.0491,1147000.0],["2024-03-13",24.0399,24.8507,23.9865,24.731,1434400.0],["2024-03-14",24.3716,24.6665,24.1597,24.5559,1367000.0],["2024-03-15",24.4361,25.2377,24.4361,25.0074,2936500.0],["2024-03-18",25.1548,25.7445,24.9152,25.6155,1818400.0],["2024-03-19",25.4681,26.0117,25.1087,25.293,1639200.0],["2024-03-20",25.3483,25.5602,24.602,25.1456,1371100.0],["2024-03-21",25.3483,25.4957,24.9521,25.118,1201900.0],["2024-03-22",25.1364,25.7169,25.118,25.6708,1338500.0],["2024-03-25",25.2654,26.2329,25.1825,26.1407,1892200.0],["2024-03-26",26.3619,26.4172,25.1917,25.2193,1266900.0],["2024-03-27",25.3852,26.6291,25.2101,26.6107,1696400.0],["2024-03-28",23.0355,25.247,22.338,24.1965,6323600.0],["2024-04-01",24.1597,26.6015,23.957,26.4817,3571800.0],["2024-04-02",25.9749,26.1223,24.8554,25.4497,2534700.0],["2024-04-03",26.0302,26.4909,25.3852,26.4725,1483100.0],["2024-04-04",26.6936,26.7857,25.1272,25.1456,1424500.0],["2024-04-05",25.0442,25.0442,24.2703,24.8968,1130300.0],["2024-04-08",25.164,25.5971,24.8968,24.9245,916000.0],["2024-04-09",25.7998,26.3895,25.2193,25.9472,1175500.0],["2024-04-10",25.4312,25.8275,25.1825,25.3483,917600.0],["2024-04-11",25.4957,25.4957,24.9153,25.1548,821100.0],["2024-04-12",24.9245,25.0507,24.2795,24.3993,736600.0],["2024-04-15",24.6112,24.8139,23.8095,23.9754,982300.0],["2024-04-16",23.7266,24.4591,23.6253,24.3348,1336300.0],["2024-04-17",24.5835,24.8231,24.261,24.2979,1147000.0],["2024-04-18",24.6204,24.648,24.0123,24.3993,1233500.0],["2024-04-19",24.3255,24.4545,23.7957,23.874,900000.0],["2024-04-22",24.0307,24.6112,23.9662,24.3532,1038900.0],["2024-04-23",24.2058,24.8047,24.0675,24.6296,1141000.0],["2024-04-24",24.6573,25.3207,24.5835,24.9521,1039700.0],["2024-04-25",24.8876,25.0995,24.3071,24.906,924900.0],["2024-04-26",24.8876,25.1825,24.4085,25.1732,776600.0],["2024-04-29",25.3207,25.634,25.1272,25.5142,1075000.0],["2024-04-30",25.2193,25.5787,24.6112,24.648,1486400.0],["2024-05-01",24.519,25.1041,23.7266,23.957,2490200.0],["2024-05-02",24.2518,24.7678,23.7819,24.0952,1713700.0],["2024-05-03",24.0123,25.4451,24.0123,24.4822,1709400.0],["2024-05-06",24.7862,25.2193,24.3716,25.2101,1226700.0],["2024-05-07",25.2654,25.7998,24.9797,25.7722,1363100.0],["2024-05-08",25.3391,25.6524,24.7678,25.3391,1076900.0],["2024-05-09",25.4128,26.2145,25.2101,26.196,1128300.0],["2024-05-10",26.2974,26.7765,26.1868,26.6291,1175500.0],["2024-05-13",26.9147,26.9147,26.1868,26.454,1213100.0],["2024-05-14",26.8723,27.0303,26.6492,26.9188,892200.0],["2024-05-15",26.956,27.1233,26.6353,27.0768,1104300.0],["2024-05-16",27.0768,27.0861,26.7422,26.8351,779200.0],["2024-05-17",26.9095,27.114,26.8072,26.8537,757900.0],["2024-05-20",26.8258,26.9188,26.5377,26.8909,686900.0],["2024-05-21",26.7794,26.8212,25.7336,25.8312,849300.0],["2024-05-22",25.5524,25.7011,25.0923,25.2364,651200.0],["2024-05-23",25.2828,25.3804,24.6601,25.0969,724700.0],["2024-05-24",25.3293,25.3293,24.5299,24.6972,1316300.0],["2024-05-28",24.7809,25.0737,24.674,24.7716,902700.0],["2024-05-29",24.2883,24.3719,23.5632,23.6562,1184300.0],["2024-05-30",23.5911,24.1488,23.526,23.7863,701500.0],["2024-05-31",23.7584,23.856,22.7824,23.0706,1895800.0],["2024-06-03",23.5632,23.6841,22.5501,22.6895,1744400.0],["2024-06-04",22.3084,22.4943,21.3603,21.4718,1888800.0],["2024-06-05",21.5648,22.392,21.4346,22.2712,1457400.0],["2024-06-06",22.2805,22.6988,22.1299,22.2154,903300.0],["2024-06-07",21.76,22.5315,21.5276,22.4664,928900.0],["2024-06-10",22.2526,22.4757,22.0388,22.2433,978700.0],["2024-06-11",22.1225,22.2898,21.76,22.0667,801900.0],["2024-06-12",22.6709,22.9962,22.4013,22.5315,2170000.0],["2024-06-13",22.5222,23.9815,22.5129,23.7584,3801700.0],["2024-06-14",23.619,23.9722,22.5129,22.6616,2356100.0],["2024-06-17",22.6337,23.0148,22.2991,22.5872,991100.0],["2024-06-18",22.5315,22.7267,21.7693,22.169,1089500.0],["2024-06-20",22.1318,22.4478,21.351,21.3882,1876200.0],["2024-06-21",21.3696,21.3882,20.9234,21.2952,2428700.0],["2024-06-24",21.3696,21.9366,21.1465,21.6391,1653900.0],["2024-06-25",21.5276,22.2619,20.9606,21.2487,1549900.0],["2024-06-26",21.2208,21.6624,20.9011,21.3417,1136800.0],["2024-06-27",21.3882,21.4997,21.0535,21.4625,1099800.0],["2024-06-28",21.5648,21.8994,20.7933,20.9792,1919100.0],["2024-07-01",21.0721,21.4346,20.7282,21.0257,1114600.0],["2024-07-02",21.1,21.3417,20.8769,20.9699,683500.0],["2024-07-03",21.1186,21.4997,21.0164,21.0907,421500.0],["2024-07-05",20.9048,21.0628,20.3936,20.5516,1700700.0],["2024-07-08",20.7468,20.9792,20.5423,20.7468,706900.0],["2024-07-09",21.8064,21.8343,20.7189,20.8676,1570100.0],["2024-07-10",21.0442,21.5834,20.9234,21.5369,1096300.0],["2024-07-11",22.0109,22.7267,21.9738,22.5501,1198200.0],["2024-07-12",22.8289,23.2751,22.6244,22.7824,1063600.0],["2024-07-15",22.5965,23.4749,22.5779,23.1728,1243700.0],["2024-07-16",23.2007,23.7398,23.2007,23.2286,821700.0],["2024-07-17",23.1635,23.5911,22.8289,22.8382,1107200.0],["2024-07-18",22.6802,22.9014,22.1225,22.4292,891000.0],["2024-07-19",22.3084,22.3084,21.6019,21.825,751500.0],["2024-07-22",22.0202,22.4664,21.4997,22.3084,1167000.0],["2024-07-23",22.0388,22.7081,21.9366,22.4664,1071300.0],["2024-07-24",22.4013,22.6523,21.7981,21.8343,678400.0],["2024-07-25",21.7042,22.2433,21.4811,22.2061,1248000.0],["2024-07-26",22.6802,22.7731,21.825,22.6058,1112900.0],["2024-07-29",22.7081,22.7638,22.0946,22.1783,762400.0],["2024-07-30",22.2154,22.5686,21.7971,22.076,827200.0],["2024-07-31",22.3084,22.7174,22.1318,22.4664,1309700.0],["2024-08-01",22.5594,22.736,21.4439,21.667,1543900.0],["2024-08-02",18.6833,19.6035,17.447,19.0923,5325100.0],["2024-08-05",18.0605,18.3626,17.1635,17.4284,3136300.0],["2024-08-06",17.4284,17.9582,17.2146,17.4005,2502200.0],["2024-08-07",17.8188,17.9397,16.5175,16.5733,2428300.0],["2024-08-08",16.7592,17.0194,16.5733,16.973,2181900.0],["2024-08-09",16.8707,17.4424,16.7034,16.8428,1866000.0],["2024-08-12",16.7406,16.7964,16.4245,16.6104,1278400.0],["2024-08-13",16.7127,17.0334,16.5547,16.8986,1128300.0],["2024-08-14",17.0194,17.3634,16.9023,16.973,1267700.0],["2024-08-15",17.1897,17.824,17.1143,17.6515,1078900.0],["2024-08-16",17.5196,17.6892,17.3405,17.5761,1050600.0],["2024-08-19",17.6327,17.6986,17.4442,17.4724,786600.0],["2024-08-20",17.3782,17.5149,17.0955,17.1614,1030200.0],["2024-08-21",17.4065,17.6421,17.1709,17.6232,790500.0],["2024-08-22",17.6704,17.7693,17.3028,17.3028,910000.0],["2024-08-23",17.5007,18.2546,17.4913,18.1887,951500.0],["2024-08-26",18.4526,18.806,18.3253,18.3866,888200.0],["2024-08-27",18.2735,18.3772,18.019,18.2547,688900.0],["2024-08-28",18.0944,18.1416,17.6609,17.8965,1312100.0],["2024-08-29",18.0473,18.4714,17.8117,18.2264,1026300.0],["2024-08-30",18.3866,18.462,18.0473,18.3206,937500.0],["2024-09-03",17.8306,17.9389,17.3876,17.5573,1760100.0],["2024-09-04",17.5573,17.84,17.2934,17.463,1474200.0],["2024-09-05",17.5761,17.7081,17.2934,17.4347,1133600.0],["2024-09-06",17.4347,17.5855,16.4452,16.4641,1483100.0],["2024-09-09",16.4735,16.6148,15.7808,16.1154,2241400.0],["2024-09-10",16.0682,16.1483,15.6065,15.8232,1309500.0],["2024-09-11",15.8798,16.0588,15.2483,16.04,1813500.0],["2024-09-12",16.0965,16.2473,15.63,16.1625,1079000.0],["2024-09-13",16.4452,17.0531,16.3415,16.9164,1318200.0],["2024-09-16",16.973,17.3217,16.841,17.0012,1514500.0],["2024-09-17",17.1426,17.4913,17.0908,17.4159,1268400.0],["2024-09-18",17.4724,18.0662,17.218,17.4159,1214300.0],["2024-09-19",18.1039,18.2735,17.906,18.1321,1049700.0],["2024-09-20",18.0002,18.0332,17.4913,17.6232,1781200.0],["2024-09-23",17.6986,18.0002,17.3217,17.6892,1887000.0],["2024-09-24",18.0944,18.7777,17.7929,18.4243,1538300.0],["2024-09-25",18.3489,18.3489,17.5007,17.6138,1527700.0],["2024-09-26",18.2358,19.6023,18.2358,19.6023,2046700.0],["2024-09-27",19.8662,20.0452,19.4044,19.5269,1577100.0],["2024-09-30",19.4138,19.5269,18.9568,19.1499,1343600.0],["2024-10-01",19.0746,19.1688,18.3489,18.5751,1352600.0],["2024-10-02",18.6128,18.9238,18.4997,18.5751,874000.0],["2024-10-03",18.2923,18.4149,18.0567,18.1227,1286700.0],["2024-10-04",18.6128,18.7918,18.1981,18.4431,1992100.0],["2024-10-07",18.707,19.1217,18.5185,18.9143,1451400.0],["2024-10-08",18.462,18.7636,17.906,18.4149,1361400.0],["2024-10-09",18.462,18.9709,18.3725,18.528,1156400.0],["2024-10-10",18.5845,18.8201,18.3951,18.641,943800.0],["2024-10-11",18.5656,19.3054,18.5656,19.2065,1438700.0],["2024-10-14",19.0651,19.1028,18.5751,18.8107,1398800.0],["2024-10-15",18.707,18.9615,18.3866,18.3866,1803200.0],["2024-10-16",18.707,19.1217,18.4997,18.7164,1471200.0],["2024-10-17",18.8389,18.9426,18.3677,18.6222,1308700.0],["2024-10-18",18.8389,18.8672,18.4431,18.5185,1103000.0],["2024-10-21",18.4714,18.6458,17.774,17.7834,1702500.0],["2024-10-22",17.8117,17.8777,17.4347,17.6138,1291500.0],["2024-10-23",17.4347,17.5667,16.9635,17.2651,1199300.0],["2024-10-24",17.4159,17.5761,16.9918,17.529,1943400.0],["2024-10-25",17.3876,17.7175,17.0813,17.2651,1536100.0],["2024-10-28",17.3405,17.6798,17.2368,17.4159,1160600.0],["2024-10-29",17.3122,17.5007,17.1143,17.2368,1261100.0],["2024-10-30",17.1709,17.6232,17.1143,17.2557,1584000.0],["2024-10-31",17.1897,17.2368,16.8504,17.1143,2440000.0],["2024-11-01",17.1709,17.2416,16.6243,16.7939,1621200.0],["2024-11-04",19.2159,20.0264,18.7541,19.395,5529800.0],["2024-11-05",18.9803,19.2772,18.5656,18.7353,2168300.0],["2024-11-06",19.395,19.7154,18.952,19.5269,3020300.0],["2024-11-07",19.6777,19.7154,19.1405,19.2725,1584600.0],["2024-11-08",19.084,19.084,18.3677,18.6505,1641500.0],["2024-11-11",18.7447,18.8389,18.4903,18.6693,1117700.0],["2024-11-12",18.3772,18.5939,17.9437,18.1887,1102000.0],["2024-11-13",18.1887,18.462,18.0096,18.0567,1083900.0],["2024-11-14",18.1133,18.3112,17.7363,18.2075,1288600.0],["2024-11-15",18.2648,18.4987,17.9211,18.0357,1889000.0],["2024-11-18",18.1598,18.2935,17.9402,18.1884,1441800.0],["2024-11-19",17.902,18.2648,17.7301,17.9975,1037500.0],["2024-11-20",18.007,18.4749,17.8495,18.3794,1440300.0],["2024-11-21",18.494,20.0407,18.4319,19.8593,2740100.0],["2024-11-22",19.993,20.6327,19.993,20.5563,1709000.0],["2024-11-25",20.8236,21.11,20.7377,20.9477,1518200.0],["2024-11-26",20.709,20.9382,20.3462,20.9286,1614600.0],["2024-11-27",21.005,21.3678,20.4226,20.8332,1168400.0],["2024-11-29",20.9286,21.1482,20.6517,20.7568,708400.0],["2024-12-02",20.6995,20.7759,20.1648,20.6708,1536500.0],["2024-12-03",20.7568,20.9477,20.3653,20.6517,1203800.0],["2024-12-04",20.6899,20.6995,20.098,20.3176,1004900.0],["2024-12-05",20.3271,20.3796,19.4869,20.1457,1797600.0],["2024-12-06",20.394,20.5849,19.8211,20.0502,1209000.0],["2024-12-09",20.4512,21.258,20.4417,20.7377,2702200.0],["2024-12-10",21.2342,21.2342,20.0025,20.2126,2353200.0],["2024-12-11",20.2985,20.3844,18.5226,18.5417,3290800.0],["2024-12-12",18.5226,18.6563,17.7779,18.5226,3852300.0],["2024-12-13",18.5226,18.6181,18.007,18.1789,1100700.0],["2024-12-16",18.0739,18.4367,17.7874,17.9115,1806900.0],["2024-12-17",17.7301,17.9593,17.31,17.3864,1468400.0],["2024-12-18",17.4628,17.7492,16.508,16.5749,1963200.0],["2024-12-19",16.699,17.0427,16.5462,16.6799,1949700.0],["2024-12-20",16.508,17.1525,16.4507,16.9186,4025800.0],["2024-12-23",16.9186,16.9902,16.4698,16.7467,1120100.0],["2024-12-24",16.7467,16.8804,16.508,16.7467,661900.0],["2024-12-26",16.6131,16.8708,16.5271,16.5462,1161800.0],["2024-12-27",16.5271,16.8613,16.2216,16.2407,1348800.0],["2024-12-30",16.2407,16.2407,15.7156,16.0593,1261800.0],["2024-12-31",16.1643,16.3935,16.0049,16.1357,1259800.0],["2025-01-02",16.1643,16.5653,15.8683,15.9543,1260300.0],["2025-01-03",15.9543,16.0497,15.5962,15.9352,1513000.0],["2025-01-06",16.1834,16.5462,16.002,16.1643,1236600.0],["2025-01-07",16.6512,18.0548,16.5653,17.9115,3290100.0],["2025-01-08",17.6538,17.6729,16.7467,17.0904,1677400.0],["2025-01-10",16.7085,17.0904,16.6083,16.8422,2132700.0],["2025-01-13",16.8613,17.692,16.8613,17.5487,1769900.0],["2025-01-14",17.7015,17.8829,17.4914,17.7874,1491400.0],["2025-01-15",18.3794,18.5512,17.8447,17.9402,1070200.0],["2025-01-16",17.9115,18.3221,17.7588,18.2266,892900.0],["2025-01-17",18.3698,18.6505,18.2648,18.5226,1414600.0],["2025-01-21",18.7517,19.21,18.6181,19.0095,2116000.0],["2025-01-22",18.9809,19.148,18.8186,18.9045,1102000.0],["2025-01-23",18.809,19.1241,18.6754,19.0859,1218000.0],["2025-01-24",19.1432,19.1623,18.7517,18.7804,1469000.0],["2025-01-27",18.8186,18.8234,17.9306,18.2362,1739200.0],["2025-01-28",18.7995,18.8568,17.8925,17.9115,1764500.0],["2025-01-29",17.8829,18.198,17.7215,18.093,1458500.0],["2025-01-30",18.1121,18.4844,17.9402,18.4749,1548500.0],["2025-01-31",18.3889,18.5512,17.9975,18.1311,2448500.0],["2025-02-03",17.501,17.7015,16.8708,17.2241,1702500.0],["2025-02-04",17.2909,18.0357,17.2384,17.8734,1181200.0],["2025-02-05",17.6633,17.902,17.4819,17.797,1314300.0],["2025-02-06",17.9497,18.198,17.6585,17.8447,923600.0],["2025-02-07",17.8447,17.8447,17.1716,17.4342,1225500.0],["2025-02-10",17.6347,17.6347,17.1239,17.1573,1072900.0],["2025-02-11",17.1095,17.4342,17.0713,17.3769,2337100.0],["2025-02-12",17.0857,17.1955,16.3553,16.7372,2659900.0],["2025-02-13",16.7467,17.0141,16.4794,16.9854,1877700.0],["2025-02-14",17.1286,17.2146,15.9925,16.0688,4120400.0],["2025-02-18",16.6512,16.909,15.6965,16.6894,2760800.0],["2025-02-19",15.9638,16.5367,15.9638,16.3839,2290900.0],["2025-02-20",16.5176,16.9854,16.4126,16.6894,1576600.0],["2025-02-21",16.9472,16.9854,15.9829,16.002,2028100.0],["2025-02-24",15.9543,15.9829,15.4196,15.4196,2344800.0],["2025-02-25",15.1904,15.5771,14.2643,15.0854,3608700.0],["2025-02-26",15.2764,15.4578,14.8563,15.2764,2410800.0],["2025-02-27",15.3146,15.5036,14.4839,14.5126,2003700.0],["2025-02-28",14.4252,14.6582,14.2213,14.5126,2502600.0],["2025-03-03",14.4058,14.6679,13.3622,13.4544,2855100.0],["2025-03-04",13.2215,13.3875,12.9157,13.0176,2687700.0],["2025-03-05",13.0564,13.8136,13.0564,13.6874,2419800.0],["2025-03-06",13.5515,13.8427,13.3088,13.5806,2328100.0],["2025-03-07",13.435,13.7845,13.3185,13.7068,3954300.0],["2025-03-10",13.5904,14.1146,12.9497,13.0564,4702900.0],["2025-03-11",13.0662,13.5273,12.707,13.2603,3278100.0],["2025-03-12",13.4253,13.7263,13.1826,13.5515,3834600.0],["2025-03-13",13.4933,13.8379,12.9497,13.2991,2580600.0],["2025-03-14",13.7554,14.231,13.5515,13.9786,3375000.0],["2025-03-17",14.0369,14.4446,13.9835,14.1728,2666200.0],["2025-03-18",14.231,14.5611,14.0466,14.2019,2936800.0],["2025-03-19",14.1922,14.4446,14.0854,14.3281,2286500.0],["2025-03-20",14.134,14.4058,13.8136,14.2407,2392200.0],["2025-03-21",13.8622,13.9786,13.3088,13.6874,28509900.0],["2025-03-24",13.8913,14.2893,13.8039,14.0272,2876700.0],["2025-03-25",14.0466,14.1631,13.6777,13.736,1793400.0],["2025-03-26",13.7457,13.9884,13.2943,13.4253,1801900.0],["2025-03-27",13.6971,13.8816,13.4059,13.8719,2437000.0],["2025-03-28",13.7845,13.8573,13.0273,13.3185,2347600.0],["2025-03-31",13.0564,13.3477,12.8914,13.1341,2043100.0],["2025-04-01",12.8623,12.9885,12.3527,12.5808,3445800.0],["2025-04-02",12.2896,12.8429,12.2799,12.6779,4556100.0],["2025-04-03",12.0275,12.076,11.0111,11.0858,4753900.0],["2025-04-04",10.6781,10.6781,9.8239,10.3093,5121500.0],["2025-04-07",9.9015,10.9014,9.3579,10.2219,4520100.0],["2025-04-08",10.9305,11.0645,9.1929,9.2997,4407600.0],["2025-04-09",9.125,11.7508,9.057,11.5324,3984800.0],["2025-04-10",10.9694,10.9936,10.0666,10.4937,3055700.0],["2025-04-11",10.4743,11.0179,10.1442,10.9499,2252000.0],["2025-04-14",11.28,11.3577,10.8917,11.1829,2129500.0],["2025-04-15",11.0858,11.2373,10.7752,10.7849,1744900.0],["2025-04-16",10.649,10.9111,10.4209,10.6976,2390600.0],["2025-04-17",10.7946,11.115,10.7267,11.0276,1640400.0],["2025-04-21",10.717,11.0082,10.649,10.9888,2258000.0],["2025-04-22",11.2994,11.9304,11.2217,11.7071,4113500.0],["2025-04-23",12.309,12.4837,11.3382,11.4838,2231900.0],["2025-04-24",11.6392,12.076,11.4256,12.076,2197300.0],["2025-04-25",11.8916,12.0857,11.7945,12.008,1658300.0],["2025-04-28",12.0372,12.3575,11.7848,11.9789,1971100.0],["2025-04-29",11.9595,12.2265,11.7799,12.1245,2476000.0],["2025-04-30",11.7751,12.0226,11.6198,12.0178,2444400.0],["2025-05-01",12.1051,12.2362,11.7993,11.843,2307300.0],["2025-05-02",12.1245,12.3332,11.8576,12.1342,1886600.0],["2025-05-05",11.9595,12.0129,11.6683,11.7459,2335300.0],["2025-05-06",11.6392,11.843,11.513,11.7459,3777700.0],["2025-05-07",10.018,11.1635,10.018,10.5811,7950300.0],["2025-05-08",10.8529,11.1538,10.7364,10.9111,5541900.0],["2025-05-09",11.0761,11.1489,10.6781,10.7364,7193500.0],["2025-05-12",11.3382,11.7945,11.3382,11.6392,6168600.0],["2025-05-13",11.6974,11.6974,11.2509,11.4353,4403500.0],["2025-05-14",11.2897,11.4062,10.9014,11.0858,4113800.0],["2025-05-15",10.8917,10.9742,10.6684,10.717,3895400.0],["2025-05-16",10.7346,10.9401,10.5584,10.9303,3510400.0],["2025-05-19",10.7639,11.0526,10.578,10.9401,5778300.0],["2025-05-20",10.989,11.0379,10.8226,10.9303,2731700.0],["2025-05-21",10.7835,10.8716,10.2991,10.3138,3173900.0],["2025-05-22",10.2355,10.7493,10.2062,10.6172,4349000.0],["2025-05-23",10.2942,10.4312,10.0643,10.079,2997500.0],["2025-05-27",10.2844,10.4068,10.2062,10.3921,3776400.0],["2025-05-28",10.3432,10.3823,9.7854,9.7952,3932900.0],["2025-05-29",10.079,10.079,9.712,9.893,4521400.0],["2025-05-30",9.7952,10.1328,9.7071,9.9126,5382400.0],["2025-06-02",9.9713,10.0056,8.9341,9.1983,6644000.0],["2025-06-03",9.1983,9.8148,9.0026,9.7169,5328600.0],["2025-06-04",9.7756,9.942,9.7267,9.8539,3041400.0],["2025-06-05",10.1964,10.759,9.9811,10.4312,5534500.0],["2025-06-06",10.7052,11.1162,10.5389,10.8814,4103500.0],["2025-06-09",11.1064,11.2532,10.8911,11.0379,3288000.0],["2025-06-10",11.1651,11.6202,10.9547,11.4098,3847400.0],["2025-06-11",11.5663,11.7816,11.3706,11.6153,3743800.0],["2025-06-12",11.3608,11.4489,11.0771,11.2238,2358200.0],["2025-06-13",10.9499,11.2336,10.5976,10.7444,2965600.0],["2025-06-16",11.0575,11.1162,10.6563,10.7052,2947300.0],["2025-06-17",10.5487,10.7346,10.4312,10.5095,2757700.0],["2025-06-18",10.2649,11.4881,10.216,10.7639,6346200.0],["2025-06-20",10.8911,10.9097,10.4068,10.4997,3297800.0],["2025-06-23",10.2844,10.4606,9.9224,10.3725,3363900.0],["2025-06-24",10.6759,10.9303,10.4802,10.9107,4153000.0],["2025-06-25",10.9107,11.2826,10.7444,11.1553,3581200.0],["2025-06-26",11.4196,11.7523,11.3511,11.4293,3706200.0],["2025-06-27",11.5174,11.6789,11.2238,11.4685,24810200.0],["2025-06-30",11.4489,11.4881,11.0477,11.2043,4116300.0],["2025-07-01",11.2923,12.2709,11.1553,12.085,6286900.0],["2025-07-02",12.3002,12.5791,12.0634,12.4568,4413000.0],["2025-07-03",12.7406,12.8737,12.4226,12.6525,3221000.0],["2025-07-07",12.447,12.6917,12.0683,12.1535,4511800.0],["2025-07-08",12.8091,13.6017,12.6721,13.3375,8451200.0],["2025-07-09",13.4843,13.7289,13.0439,13.4745,4331000.0],["2025-07-10",13.4549,14.4726,13.45,13.7485,4853600.0],["2025-07-11",13.4647,13.6115,13.1858,13.5234,3897700.0],["2025-07-14",13.3571,13.3864,12.9852,13.2005,2977500.0],["2025-07-15",13.4353,13.5038,12.8482,12.8874,2829000.0],["2025-07-16",12.8972,13.0244,12.4323,12.9656,3139200.0],["2025-07-17",12.9754,13.4745,12.9167,13.3766,2714100.0],["2025-07-18",13.5234,13.5723,13.2005,13.269,2985600.0],["2025-07-21",13.406,13.6702,13.225,13.2788,2717500.0],["2025-07-22",13.3179,13.9344,13.1907,13.6115,4118400.0],["2025-07-23",14.0029,14.3356,13.6702,14.3062,4804900.0],["2025-07-24",14.0812,14.228,13.4941,13.6996,4104100.0],["2025-07-25",13.68,13.9344,13.3375,13.8659,2802100.0],["2025-07-28",13.8659,13.8757,13.2788,13.5821,2914900.0],["2025-07-29",13.6408,13.768,13.2299,13.2984,2550100.0],["2025-07-30",13.2103,13.2494,12.1241,12.2807,4272300.0],["2025-07-31",11.8501,12.1143,11.4881,11.7229,6197200.0],["2025-08-01",11.3315,11.4587,10.9988,11.2532,4055500.0],["2025-08-04",11.5272,12.3345,11.5272,11.948,6647100.0],["2025-08-05",12.0262,12.4548,11.9431,12.359,4221600.0],["2025-08-06",12.9363,13.0439,11.2679,11.7425,8060700.0],["2025-08-07",12.0165,12.3139,11.7327,11.9186,3594400.0],["2025-08-08",11.8795,12.0458,11.4587,11.9284,4330300.0],["2025-08-11",12.036,12.2317,11.2923,11.4293,4285900.0],["2025-08-12",11.5468,12.2317,11.4244,12.1535,2768500.0],["2025-08-13",12.721,14.409,12.584,14.3356,9168600.0],["2025-08-14",13.9589,14.9668,13.7974,14.7466,6262800.0],["2025-08-15",14.8824,15.0399,14.1885,14.3903,4347200.0],["2025-08-18",14.4592,14.9228,14.3903,14.7151,3946100.0],["2025-08-19",14.8529,15.1334,14.6462,14.7938,2651000.0],["2025-08-20",14.5871,14.7741,14.1048,14.1147,3478900.0],["2025-08-21",13.8292,14.1245,13.7308,13.9277,2535300.0],["2025-08-22",13.9277,15.2958,13.8784,15.1285,4287200.0],["2025-08-25",15.0104,15.1285,14.8332,14.971,3086200.0],["2025-08-26",14.9415,15.0891,14.7988,14.9513,2038800.0],["2025-08-27",14.7741,15.1088,14.7741,14.9907,1785900.0],["2025-08-28",15.099,15.1186,14.656,14.8332,1788100.0],["2025-08-29",14.843,15.1876,14.8332,15.158,2897800.0],["2025-09-02",14.6757,15.094,14.3903,15.0793,3565900.0],["2025-09-03",14.9119,15.16,14.596,14.7446,2455900.0],["2025-09-04",14.7348,14.9021,14.4198,14.8529,2922000.0],["2025-09-05",15.0005,16.1325,14.971,15.4139,4309000.0],["2025-09-08",15.6108,16.0242,15.345,15.9947,3265700.0],["2025-09-09",16.0144,16.5114,15.7004,16.4081,4123200.0],["2025-09-10",16.2703,16.7624,15.9553,16.0242,3390600.0],["2025-09-11",16.0833,16.6935,16.0488,16.4967,2300400.0],["2025-09-12",16.4376,16.6,16.0045,16.4868,1986900.0],["2025-09-15",16.664,17.4809,16.5852,16.9888,4987000.0],["2025-09-16",17.0675,17.1857,16.6837,16.8116,2852000.0],["2025-09-17",16.9494,17.8058,16.5656,16.9002,3516800.0],["2025-09-18",17.1069,17.3825,16.8412,17.2546,3117500.0],["2025-09-19",17.2349,17.287,16.7083,16.7427,3913200.0],["2025-09-22",16.723,16.9986,16.349,16.7526,2550000.0],["2025-09-23",16.9396,17.2053,16.1817,16.2309,2764200.0],["2025-09-24",16.2211,16.5852,15.975,16.1029,2442100.0],["2025-09-25",15.7683,15.9012,15.0694,15.0891,2533200.0],["2025-09-26",15.0497,15.6502,15.0104,15.4139,2586600.0],["2025-09-29",15.5714,15.6403,15.099,15.3549,2759000.0],["2025-09-30",15.4533,15.5911,15.1433,15.5911,3451300.0],["2025-10-01",15.4632,15.9159,15.2939,15.66,2491600.0],["2025-10-02",16.0931,16.5508,15.9061,16.0833,3190700.0],["2025-10-03",16.1522,16.2309,15.6846,15.8766,2169900.0],["2025-10-06",16.1423,16.1521,15.4484,15.5517,2408800.0],["2025-10-07",15.7191,15.7486,14.6265,14.8529,2509200.0],["2025-10-08",14.9907,14.9907,14.6954,14.8037,2493000.0],["2025-10-09",14.8037,14.8037,13.5093,13.5241,4201200.0],["2025-10-10",13.3371,13.6225,12.3233,12.3528,4472700.0],["2025-10-13",12.8105,13.4158,12.717,13.2288,3927500.0],["2025-10-14",13.0024,13.6964,12.7465,13.5438,3708000.0],["2025-10-15",13.9769,14.5084,13.8489,14.1934,3346400.0],["2025-10-16",14.0655,14.3312,13.3469,13.5438,2648800.0],["2025-10-17",13.3961,13.5339,12.4906,12.6973,4153600.0],["2025-10-20",12.8942,13.1894,12.7465,13.1009,2394700.0],["2025-10-21",13.0418,13.5989,13.0418,13.1501,2176500.0],["2025-10-22",13.0812,13.3961,13.0812,13.3076,2417700.0],["2025-10-23",13.6914,14.0802,13.4847,13.6619,2599100.0],["2025-10-24",13.8981,14.0064,13.7111,13.8292,1875000.0],["2025-10-27",14.0458,14.0458,13.4257,13.78,2089300.0],["2025-10-28",13.6521,13.8883,13.3765,13.6324,1702800.0],["2025-10-29",13.5733,14.0556,13.3666,13.5438,2225100.0],["2025-10-30",13.2387,13.3617,12.7662,12.9138,2113700.0],["2025-10-31",12.8548,13.278,12.7564,13.1796,2375400.0],["2025-11-03",12.9926,13.1294,12.338,12.4808,2966700.0],["2025-11-04",12.0969,12.3134,11.9,12.0181,3304500.0],["2025-11-05",12.1166,12.2396,11.8508,11.8607,4558700.0],["2025-11-06",11.9099,12.2052,11.5457,11.5555,3958100.0],["2025-11-07",11.2012,12.402,10.4039,12.3134,9955900.0],["2025-11-10",12.4217,12.9434,11.9985,12.5497,3577000.0],["2025-11-11",12.5497,12.6678,12.1855,12.4512,2179300.0],["2025-11-12",12.5497,12.8302,12.1756,12.4119,2694400.0],["2025-11-13",12.4315,12.53,12.0624,12.0772,2566800.0],["2025-11-14",11.8175,11.9067,11.5597,11.7877,2916000.0],["2025-11-17",11.7084,11.758,11.0838,11.1532,2747700.0],["2025-11-18",11.0144,11.1929,10.8261,10.836,2649500.0],["2025-11-19",10.8855,11.0541,10.608,10.608,3028500.0],["2025-11-20",10.7963,11.0739,10.3502,10.3898,2483600.0],["2025-11-21",10.4196,11.2821,10.4196,10.9549,3029800.0],["2025-11-24",11.0541,11.5647,10.9054,11.4011,3393300.0],["2025-11-25",11.5894,12.3528,11.4606,12.214,2905100.0],["2025-11-26",12.2239,12.5213,12.0851,12.3627,2423300.0],["2025-11-28",12.4321,12.68,12.3429,12.68,1453400.0],["2025-12-01",12.5015,12.9972,12.4024,12.7295,2818100.0],["2025-12-02",12.8188,12.8485,12.3726,12.6601,1963400.0],["2025-12-03",12.6007,12.8783,12.5134,12.8485,1402200.0],["2025-12-04",12.8386,12.9477,12.3479,12.4321,2210400.0],["2025-12-05",12.4321,13.2649,12.3925,12.5907,2383000.0],["2025-12-08",12.6106,12.7791,11.986,12.095,2251300.0],["2025-12-09",12.1744,13.017,12.1446,12.2933,2853400.0],["2025-12-10",12.333,13.1211,12.1942,12.9477,3240700.0],["2025-12-11",12.9179,13.3036,12.908,13.0369,1611800.0],["2025-12-12",13.0864,13.2847,12.7692,12.8386,1377700.0],["2025-12-15",12.9675,12.9675,11.6638,11.6787,3454300.0],["2025-12-16",11.6886,11.8472,11.4506,11.5894,2030400.0],["2025-12-17",11.6192,11.9463,11.4606,11.5101,2428300.0],["2025-12-18",11.5795,11.9463,11.5468,11.7679,2054600.0],["2025-12-19",11.7084,12.0256,11.6687,11.7183,3331300.0],["2025-12-22",11.7877,12.2884,11.7481,11.8968,1727800.0],["2025-12-23",11.8571,11.867,11.5746,11.639,2024800.0],["2025-12-24",11.6192,11.9166,11.5894,11.8968,726700.0],["2025-12-26",11.8869,12.0058,11.7282,11.986,1741700.0],["2025-12-29",11.7976,11.8968,11.6291,11.8571,1789600.0],["2025-12-30",11.8373,11.9513,11.7084,11.7183,1321600.0],["2025-12-31",11.7183,11.872,11.5795,11.6886,1938400.0],["2026-01-02",11.8472,12.2834,11.7282,12.1446,2718100.0],["2026-01-05",12.2041,12.7692,12.1644,12.6304,2894700.0],["2026-01-06",12.6205,13.1955,12.5808,13.1658,2982300.0],["2026-01-07",13.0864,13.1856,12.6254,12.9576,1855000.0],["2026-01-08",12.7494,13.8161,12.6899,13.7309,3012600.0],["2026-01-09",13.8201,14.2563,13.374,14.177,3370300.0],["2026-01-12",14.0679,14.7322,14.0233,14.5934,3440200.0],["2026-01-13",14.7817,14.8115,14.1869,14.5636,2503000.0],["2026-01-14",14.5934,15.0395,14.2305,14.8313,3743200.0],["2026-01-15",14.9899,15.7285,14.6429,15.4261,3437600.0],["2026-01-16",15.9615,16.4374,15.4162,15.4757,5305200.0],["2026-01-20",14.871,15.218,14.633,15.1287,2765200.0],["2026-01-21",15.7037,16.244,15.0593,16.0507,4144200.0],["2026-01-22",16.2093,16.3828,15.7236,15.902,2467700.0],["2026-01-23",15.9119,15.9863,15.5947,15.6145,1807400.0],["2026-01-26",15.5947,16.1003,15.4162,15.6641,2193900.0],["2026-01-27",15.8524,15.8624,15.2774,15.4955,2407900.0],["2026-01-28",15.6542,15.7632,14.8313,14.98,3063300.0],["2026-01-29",15.1089,15.2973,14.5141,15.1089,2855600.0],["2026-01-30",14.8313,15.1287,14.3059,14.861,3028200.0],["2026-02-02",14.6231,15.6096,14.6231,15.446,2472400.0],["2026-02-03",15.793,16.596,15.4678,16.3779,3840700.0],["2026-02-04",16.5563,17.9443,16.5563,17.7857,5523300.0],["2026-02-05",17.4288,17.9145,16.3779,16.7447,3227200.0],["2026-02-06",17.0223,18.3111,16.9529,18.1624,3522000.0],["2026-02-09",18.1029,18.8762,17.7559,18.7672,2897700.0],["2026-02-10",18.8266,19.818,18.6779,19.0844,4151400.0],["2026-02-11",19.2728,20.9086,19.2728,20.8392,5521800.0],["2026-02-12",21.0077,21.662,19.7784,20.2443,4581200.0],["2026-02-13",20.0461,20.9383,19.8051,20.3435,2587100.0],["2026-02-17",19.9866,20.6756,19.481,20.5021,3964200.0],["2026-02-18",20.5814,21.2407,20.2642,20.9681,4027400.0],["2026-02-19",20.859,21.1435,20.1948,20.2344,4436800.0],["2026-02-20",18.4796,20.0461,16.0111,16.8934,11407700.0],["2026-02-23",16.6654,18.1921,16.5266,17.8749,4235100.0],["2026-02-24",17.8848,18.6284,17.2701,18.2516,2794000.0],["2026-02-25",18.4301,18.4697,17.6766,17.865,2485200.0],["2026-02-26",17.6667,17.746,16.8042,17.171,2996100.0],["2026-02-27",16.8202,18.2302,16.6907,18.1754,5489400.0],["2026-03-02",17.7171,18.2751,17.1092,17.9263,2975000.0],["2026-03-03",16.9498,16.9996,16.2124,16.7106,3984700.0],["2026-03-04",16.9498,17.7021,16.7007,17.4679,3040600.0],["2026-03-05",17.6473,17.7569,16.2423,16.6907,3767000.0],["2026-03-06",16.3718,16.7057,16.0629,16.3519,2910800.0],["2026-03-09",16.043,17.3882,15.4252,17.3583,4728300.0],["2026-03-10",17.2687,18.3149,17.0146,17.737,2942300.0],["2026-03-11",17.7768,18.1007,17.4181,17.8267,2651100.0],["2026-03-12",17.6174,18.0658,17.1491,17.6373,2638000.0],["2026-03-13",17.6274,18.2452,16.9797,17.5078,4146200.0],["2026-03-16",17.6573,18.016,17.3035,17.5776,3105600.0],["2026-03-17",17.8167,20.0089,17.737,18.9228,6140100.0],["2026-03-18",18.9626,19.5057,18.9327,18.9527,3066000.0],["2026-03-19",18.3448,19.4708,17.9233,18.873,2890000.0],["2026-03-20",18.7534,18.9527,17.5277,17.6373,9343100.0],["2026-03-23",17.8566,18.9925,17.8566,18.4345,3145800.0],["2026-03-24",18.2552,20.4025,18.2552,20.2979,3406300.0],["2026-03-25",20.4972,20.8858,20.2481,20.6965,2420100.0],["2026-03-26",20.3178,21.6132,20.1883,21.5036,4020600.0],["2026-03-27",21.3741,21.8125,21.0851,21.5235,2517700.0],["2026-03-30",21.9221,22.251,20.9655,21.125,2687500.0],["2026-03-31",21.3741,22.3506,21.3242,21.952,3259500.0],["2026-04-01",22.1712,22.2759,20.6865,21.4438,3232900.0],["2026-04-02",21.2146,21.8025,21.115,21.4737,2497300.0],["2026-04-06",21.6929,22.1712,21.2146,21.6232,1708500.0],["2026-04-07",21.5036,22.3406,21.2744,22.2609,2280000.0],["2026-04-08",22.4104,22.4801,20.4374,21.3541,4091400.0],["2026-04-09",21.2595,22.2809,21.105,21.7627,3112700.0],["2026-04-10",22.0317,22.9086,21.9819,22.6296,2676000.0],["2026-04-13",22.8189,23.1179,22.3705,22.9684,1901000.0],["2026-04-14",22.8189,23.078,22.2908,22.809,1503000.0],["2026-04-15",22.7592,22.9784,22.1912,22.9485,1699000.0],["2026-04-16",23.0083,24.0446,22.8688,23.7855,2171500.0],["2026-04-17",23.1876,23.4816,22.6196,23.0979,1964300.0],["2026-04-20",23.1079,23.4567,22.8787,23.2375,2256900.0],["2026-04-21",23.4069,23.8254,22.9286,23.636,1973800.0],["2026-04-22",23.915,24.3136,23.5563,23.9549,1633000.0],["2026-04-23",24.0346,24.1941,23.4268,24.1044,2381700.0],["2026-04-24",24.3236,26.5557,24.0147,26.5158,4351700.0],["2026-04-27",26.5357,26.8845,25.8681,26.3863,2215800.0],["2026-04-28",26.4859,26.4959,25.3998,25.609,2041100.0],["2026-04-29",25.888,26.7251,25.5193,26.2468,2014000.0],["2026-04-30",26.2667,27.4226,26.2169,26.8546,2216900.0],["2026-05-01",26.9044,27.6617,26.7849,27.6318,2472000.0],["2026-05-04",27.8411,27.9109,26.3065,27.1236,3615000.0],["2026-05-05",27.5322,28.5685,27.1436,27.8411,6032600.0],["2026-05-06",25.0958,25.1108,22.9684,23.5862,7067100.0],["2026-05-07",23.2275,24.0247,22.0915,22.3307,4777400.0],["2026-05-08",22.6495,23.2474,22.1164,22.9584,2888700.0],["2026-05-11",23.3969,25.2902,23.3969,25.1706,3479900.0],["2026-05-12",24.8816,25.3181,24.0944,24.5827,3254200.0],["2026-05-13",24.7122,25.5293,24.1891,25.0909,3910100.0],["2026-05-14",24.9613,25.5991,24.5329,24.772,2157000.0],["2026-05-15",24.11,24.29,23.11,23.13,2378000.0],["2026-05-18",23.33,24.05,22.84,22.94,3349700.0],["2026-05-19",22.74,22.74,21.61,21.75,4166000.0],["2026-05-20",21.9,22.64,21.9,22.27,1703100.0],["2026-05-21",22.13,22.31,20.42,21.44,3318800.0],["2026-05-22",21.71,21.925,21.17,21.37,2042200.0],["2026-05-26",21.54,22.13,21.37,22.1,2173500.0],["2026-05-27",22.02,22.53,21.84,22.5,2304200.0],["2026-05-28",22.24,23.09,22.15,22.72,2019100.0],["2026-05-29",22.56,22.895,21.882,22.16,1921200.0],["2026-06-01",22.2,22.48,21.23,22.32,2355500.0],["2026-06-02",22.61,23.932,22.58,23.25,1853800.0],["2026-06-03",23.19,23.37,22.595,22.61,1509000.0],["2026-06-04",22.1,22.26,21.34,21.67,2410900.0],["2026-06-05",21.37,21.5,20.35,20.5,2185400.0],["2026-06-08",21.05,21.05,20.35,20.86,1175400.0],["2026-06-09",21.07,21.26,19.73,20.22,3847400.0],["2026-06-10",20.06,20.695,20.02,20.31,1884700.0],["2026-06-11",20.78,21.73,20.77,21.52,1564900.0],["2026-06-12",21.68,22.35,21.55,22.0,1223800.0],["2026-06-15",22.28,22.69,22.0,22.43,2231200.0],["2026-06-16",22.51,23.33,21.33,21.67,2392000.0],["2026-06-17",21.93,23.125,21.683,22.02,1977300.0],["2026-06-18",22.27,22.33,21.62,21.77,2477200.0],["2026-06-22",21.6,21.76,20.95,21.46,1836600.0],["2026-06-23",20.59,21.18,19.935,19.96,2177900.0],["2026-06-24",19.7,21.368,19.12,21.17,6212400.0],["2026-06-25",21.14,21.84,20.02,21.36,2175900.0],["2026-06-26",20.7,20.855,19.93,20.74,6772000.0],["2026-06-29",20.51,20.7,19.435,20.26,3735200.0],["2026-06-30",20.34,20.705,19.83,20.52,3092200.0],["2026-07-01",20.07,20.91,19.78,20.14,1881700.0],["2026-07-02",19.9,20.58,18.8,19.01,2818500.0],["2026-07-06",18.95,19.04,17.87,18.19,2983425.334667],["2026-07-07",18.02,18.92,17.965,18.85,2894982.578374],["2026-07-08",18.83,19.22,18.16,18.38,1841208.850422],["2026-07-09",18.19,18.72,17.26,17.39,3499307.959581],["2026-07-10",17.64,18.04,17.33,17.81,1952002.720541],["2026-07-13",17.82,18.45,17.55,18.12,2241722.152846],["2026-07-14",18.54,18.84,18.32,18.63,3374155.912352],["2026-07-15",18.91,19.2199,18.09,18.51,2064361.124359],["2026-07-16",18.17,18.6254,17.075,17.33,2893138.057844],["2026-07-17",17.07,17.865,17.01,17.52,1517349.503578],["2026-07-20",17.45,17.505,17.06,17.18,1674445.328706],["2026-07-21",17.48,18.12,17.22,17.92,2427844.30645],["2026-07-22",17.94,18.625,17.61,18.24,1937823.458957],["2026-07-23",18.37,18.73,17.33,17.47,1825501.046421],["2026-07-24",17.71,17.71,17.11,17.22,1547350.95018],["2026-07-27",17.39,17.39,16.74,16.98,2748576.579509],["2026-07-28",16.99,17.32,16.81,17.07,1783141.440098],["2026-07-29",17.09,17.18,16.28,16.49,1981756.644325],["2026-07-30",16.96,17.15,16.75,17.11,1345725.658159],["2026-07-31",17.17,17.17,16.18,16.61,1935898.071769],["2026-08-03",16.78,17.2,16.62,17.11,2565993.155077],["2026-08-04",17.4,17.97,17.08,17.93,2850246.211108],["2026-08-05",16.01,16.045,14.58,14.59,10394496.845441],["2026-08-06",14.62,15.535,14.62,15.11,5388427.170573],["2026-08-07",15.41,16.23,15.34,15.75,2872598.771163],["2026-08-10",15.17,15.55,14.8,14.81,1000936.985982],["2026-08-11",14.95,15.275,14.64,14.8,3345109.242213],["2026-08-12",15.23,15.64,14.95,15.24,3914979.158028],["2026-08-13",14.96,15.36,14.46,15.26,3639186.606037],["2026-08-14",15.51,16.03,15.44,15.85,2170697.328212]]}