{"t":"CVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-11-17",17.0443,17.0443,17.0443,17.0443,100.0],["2009-11-18",17.0443,17.0443,17.0443,17.0443,0.0],["2009-11-19",17.1807,17.1807,17.1807,17.1807,100.0],["2009-11-20",17.3102,17.3511,17.2829,17.3443,5100.0],["2009-11-23",17.3443,17.3443,17.3443,17.3443,0.0],["2009-11-24",17.3443,17.3443,17.3443,17.3443,0.0],["2009-11-25",17.3443,17.3443,17.3443,17.3443,0.0],["2009-11-27",16.8739,17.7261,16.7034,17.7261,1100.0],["2009-11-30",17.7261,17.7261,17.7261,17.7261,0.0],["2009-12-01",17.7261,17.7261,17.7261,17.7261,0.0],["2009-12-02",17.5556,17.5556,17.0579,17.0579,400.0],["2009-12-03",17.0852,17.0852,16.5398,16.8125,9000.0],["2009-12-04",17.0511,17.3375,16.7034,16.8739,7900.0],["2009-12-07",16.6489,16.7852,16.5261,16.7852,2300.0],["2009-12-08",16.533,16.5602,16.1921,16.1921,4900.0],["2009-12-09",16.0557,16.4171,16.0216,16.0216,1754600.0],["2009-12-10",15.933,16.5602,15.933,16.3625,1316100.0],["2009-12-11",16.7034,16.717,16.4648,16.717,1267900.0],["2009-12-14",16.6011,17.0443,15.9671,17.0102,1398200.0],["2009-12-15",16.7102,17.4806,16.4648,17.3443,2306200.0],["2009-12-16",17.5215,17.5215,17.167,17.3988,1603700.0],["2009-12-17",17.2476,17.2683,16.691,16.7941,2110300.0],["2009-12-18",16.801,16.8628,16.2032,16.4712,1182100.0],["2009-12-21",16.6086,16.6155,16.2856,16.5124,2474400.0],["2009-12-22",16.3818,16.801,16.3818,16.7048,2029500.0],["2009-12-23",16.8422,16.8422,16.6223,16.7666,1604600.0],["2009-12-24",16.7254,16.9453,16.5742,16.7529,433600.0],["2009-12-28",16.6223,16.8697,16.4437,16.6773,631200.0],["2009-12-29",16.8766,17.0346,16.746,16.8491,1329000.0],["2009-12-30",16.801,16.9522,16.5949,16.9316,1492200.0],["2009-12-31",17.0071,17.5088,17.0071,17.3164,1592200.0],["2010-01-04",17.9073,18.3334,17.55,18.2784,2117700.0],["2010-01-05",18.3677,18.4089,18.0035,18.1203,1140700.0],["2010-01-06",18.1135,18.3402,17.7287,17.9623,1145600.0],["2010-01-07",17.7768,17.9554,17.6806,17.8592,873100.0],["2010-01-08",17.8042,18.0447,17.6325,18.0241,985300.0],["2010-01-11",18.0035,18.1616,17.8111,17.9692,1759200.0],["2010-01-12",17.5362,17.7836,17.3438,17.6943,1394500.0],["2010-01-13",17.6187,17.7699,17.44,17.7355,853600.0],["2010-01-14",17.7561,17.8386,17.5775,17.6806,974000.0],["2010-01-15",17.708,17.7493,17.1858,17.3507,1361400.0],["2010-01-19",17.2751,17.3576,17.1377,17.3164,1060900.0],["2010-01-20",17.0484,17.0484,16.5055,16.6842,1605100.0],["2010-01-21",16.6636,16.7598,16.4437,16.6567,2198900.0],["2010-01-22",16.6155,16.6361,16.2375,16.2994,1228700.0],["2010-01-25",16.2032,16.5261,16.1963,16.3268,1113700.0],["2010-01-26",16.0863,16.0863,15.8458,15.9489,1000900.0],["2010-01-27",15.9352,16.1001,15.7771,15.9352,1461900.0],["2010-01-28",16.1207,16.2306,15.8527,16.1482,1229100.0],["2010-01-29",16.2513,16.8972,15.8733,15.9077,1411600.0],["2010-02-01",16.0108,16.7529,16.0039,16.7391,1215900.0],["2010-02-02",16.7598,17.1308,16.5124,17.0415,1329200.0],["2010-02-03",16.7804,17.2683,16.6292,17.1514,1002100.0],["2010-02-04",16.8285,16.9109,16.5811,16.6704,1033900.0],["2010-02-05",16.588,16.7323,16.0108,16.3131,1052400.0],["2010-02-08",16.3131,16.4643,15.9558,15.9902,936000.0],["2010-02-09",16.2169,16.6223,16.0382,16.3131,753900.0],["2010-02-10",16.3268,16.4574,15.8046,16.0108,723600.0],["2010-02-11",15.7771,16.746,15.7153,16.5467,813300.0],["2010-02-12",16.4849,16.5399,16.2925,16.4505,741400.0],["2010-02-16",16.6636,17.4607,16.5811,17.3095,852800.0],["2010-02-17",17.4813,17.7287,17.1995,17.6806,897700.0],["2010-02-18",17.5431,17.7768,17.4675,17.55,674900.0],["2010-02-19",17.4538,18.2646,17.3988,18.1753,786800.0],["2010-02-22",18.0447,18.2371,17.4538,17.5981,1257900.0],["2010-02-23",17.4126,17.5225,16.7254,16.8216,764100.0],["2010-02-24",16.856,16.9865,16.5193,16.691,1357400.0],["2010-02-25",16.4712,16.6292,16.1757,16.533,1411500.0],["2010-02-26",16.5811,16.9041,16.4368,16.8353,755600.0],["2010-03-01",17.0071,17.0278,16.8079,16.9041,511500.0],["2010-03-02",16.9728,17.2545,16.9728,17.227,582500.0],["2010-03-03",17.2545,17.7012,17.227,17.4538,464900.0],["2010-03-04",17.4469,17.5637,17.1583,17.2957,486400.0],["2010-03-05",17.5294,17.763,17.4332,17.7149,370900.0],["2010-03-08",17.7699,18.0173,17.5843,17.7218,460900.0],["2010-03-09",17.6531,17.8249,17.3851,17.5706,459000.0],["2010-03-10",17.495,17.8798,17.4881,17.8111,477700.0],["2010-03-11",17.8769,18.1746,17.6346,18.1469,1110900.0],["2010-03-12",18.2438,18.4723,17.8423,17.9115,340300.0],["2010-03-15",17.8423,18.0015,17.3784,17.6069,466300.0],["2010-03-16",17.7038,17.953,17.6069,17.8838,323200.0],["2010-03-17",17.9115,18.14,17.8492,17.9946,665800.0],["2010-03-18",17.9946,18.0984,17.5653,17.6622,363600.0],["2010-03-19",17.7176,17.7176,17.0391,17.2122,922300.0],["2010-03-22",16.9907,17.2122,16.873,17.1153,652600.0],["2010-03-23",17.1084,17.4753,17.0184,17.4268,800300.0],["2010-03-24",17.233,17.233,17.0322,17.1499,679700.0],["2010-03-25",17.1568,17.4269,16.963,16.963,520400.0],["2010-03-26",16.9699,17.0876,16.7622,16.9145,523200.0],["2010-03-29",17.1014,17.3992,17.0391,17.3922,547100.0],["2010-03-30",17.4684,17.9046,17.3715,17.8423,575200.0],["2010-03-31",17.9738,18.1746,17.87,18.1469,494200.0],["2010-04-01",18.3685,19.2824,18.3408,19.2824,1244600.0],["2010-04-05",19.6216,19.8709,19.5801,19.7878,572500.0],["2010-04-06",19.6424,19.9471,19.497,19.7186,676400.0],["2010-04-07",19.6286,19.6632,18.9916,19.0885,721800.0],["2010-04-08",18.8531,19.9194,18.7423,19.684,736400.0],["2010-04-09",19.6286,20.2863,19.504,20.0025,605900.0],["2010-04-12",19.5732,20.6256,19.5732,20.1894,497300.0],["2010-04-13",20.1825,20.9441,19.7117,20.7017,825500.0],["2010-04-14",20.7571,20.9995,20.7294,20.8818,709200.0],["2010-04-15",20.7364,21.2279,20.6602,20.771,486000.0],["2010-04-16",20.5979,20.6187,19.9194,19.9471,680100.0],["2010-04-19",19.5386,20.1132,19.047,19.5524,614600.0],["2010-04-20",19.9886,20.5217,19.8709,20.1132,699100.0],["2010-04-21",20.1271,20.2932,19.3447,20.0786,1621700.0],["2010-04-22",19.7047,19.8986,19.0539,19.6286,847000.0],["2010-04-23",19.5732,20.3625,19.4693,20.3209,762600.0],["2010-04-26",20.224,20.7294,19.9401,20.4109,888700.0],["2010-04-27",20.2656,20.4386,19.7047,19.7601,1237900.0],["2010-04-28",19.8294,20.0025,19.3863,19.6701,632800.0],["2010-04-29",19.9748,20.9718,19.954,20.6533,981100.0],["2010-04-30",20.591,20.7571,19.864,20.2863,1756400.0],["2010-05-03",20.6879,20.8402,20.1755,20.2379,1545600.0],["2010-05-04",20.0025,20.0025,19.1993,19.407,1236700.0],["2010-05-05",18.9154,19.4139,18.3685,18.7008,1449500.0],["2010-05-06",18.4239,18.9293,16.7968,18.3408,1652800.0],["2010-05-07",18.3615,18.6108,17.683,18.1746,1417600.0],["2010-05-10",19.5316,19.5316,18.9154,19.3447,865200.0],["2010-05-11",19.1785,19.8086,19.0331,19.4001,500600.0],["2010-05-12",19.5524,19.954,19.3862,19.6355,846300.0],["2010-05-13",19.6424,19.6701,19.0608,19.2062,1099100.0],["2010-05-14",18.9639,18.9639,18.0292,18.1331,1395100.0],["2010-05-17",18.1538,18.4308,17.2884,17.9392,1026500.0],["2010-05-18",18.4169,18.6039,17.78,17.9461,1054900.0],["2010-05-19",17.593,18.1538,17.3091,18.1054,1176300.0],["2010-05-20",17.4061,17.6484,16.9837,17.2538,1378600.0],["2010-05-21",16.8799,17.7661,16.8037,17.6484,1344400.0],["2010-05-24",17.4892,17.7384,17.3091,17.3091,405800.0],["2010-05-25",16.6652,16.9699,16.506,16.9283,3239900.0],["2010-05-26",17.1222,17.3645,16.9007,16.9491,1307600.0],["2010-05-27",17.413,18.3962,17.3438,18.3477,1808500.0],["2010-05-28",18.5416,18.9362,18.3477,18.6523,1417900.0],["2010-06-01",18.7216,19.5593,18.5277,18.5485,1483300.0],["2010-06-02",18.8877,19.4001,18.7285,19.3862,1383700.0],["2010-06-03",19.6078,19.7809,19.1301,19.6286,908600.0],["2010-06-04",19.0262,19.4347,18.5416,18.6731,1233400.0],["2010-06-07",18.6523,18.95,18.1677,18.1815,1081900.0],["2010-06-08",18.4239,18.6039,17.7938,18.5346,1053500.0],["2010-06-09",18.7977,19.2478,18.6939,18.9708,1212800.0],["2010-06-10",19.3516,19.9471,19.317,19.9401,1892000.0],["2010-06-11",19.4543,20.2489,19.3776,20.0677,1056000.0],["2010-06-14",20.3605,20.7229,19.9283,20.0328,1026300.0],["2010-06-15",20.228,20.479,20.1235,20.3535,1914800.0],["2010-06-16",20.1374,20.4929,19.9771,20.3814,1424700.0],["2010-06-17",20.3883,20.6184,20.005,20.3744,2152400.0],["2010-06-18",20.5138,20.5696,20.3953,20.5068,3678500.0],["2010-06-21",20.695,20.9111,20.2768,20.3256,1101300.0],["2010-06-22",20.3674,20.7856,19.7192,19.7889,1115900.0],["2010-06-23",19.5658,19.6495,19.2452,19.5449,915900.0],["2010-06-24",19.3288,19.4752,18.8688,18.9524,792600.0],["2010-06-25",19.1267,19.7122,19.0012,19.5449,1008100.0],["2010-06-28",19.5031,19.5031,18.82,18.8897,780200.0],["2010-06-29",18.4715,18.4715,17.6838,17.8163,1184800.0],["2010-06-30",17.7605,18.2902,17.6072,17.9766,1174400.0],["2010-07-01",18.0463,18.2624,17.4887,17.8511,746000.0],["2010-07-02",17.7605,18.2693,17.7466,17.9836,1047900.0],["2010-07-06",18.4157,18.6039,18.0672,18.2275,568000.0],["2010-07-07",18.3809,19.0431,18.2554,18.9733,577800.0],["2010-07-08",19.4264,19.5867,19.0779,19.3497,710100.0],["2010-07-09",19.6425,19.8725,19.4613,19.768,681100.0],["2010-07-12",19.7052,20.0259,19.6286,19.8237,610600.0],["2010-07-13",20.1513,20.8205,20.1165,20.4929,1189000.0],["2010-07-14",20.3535,20.6323,20.1235,20.3186,1018500.0],["2010-07-15",20.2489,20.3326,19.7471,20.0538,1005000.0],["2010-07-16",19.8934,19.9143,19.1964,19.3079,934800.0],["2010-07-19",19.4264,19.6634,19.3288,19.5658,1284600.0],["2010-07-20",19.2452,19.8934,19.2452,19.7889,1641200.0],["2010-07-21",20.0538,20.0677,19.3985,19.6913,1218500.0],["2010-07-22",20.0677,20.1304,19.7819,19.9353,1101800.0],["2010-07-23",19.8865,20.4789,19.7192,20.3117,667400.0],["2010-07-26",20.4511,20.9181,20.3326,20.7926,704300.0],["2010-07-27",20.8553,20.9948,20.2489,20.472,446600.0],["2010-07-28",20.3186,20.5417,19.9631,20.1165,998300.0],["2010-07-29",19.768,19.8168,18.9803,19.2312,1935500.0],["2010-07-30",19.2034,19.768,18.9246,19.6564,1069700.0],["2010-08-02",20.1792,20.3326,19.9004,20.1583,900100.0],["2010-08-03",19.9213,20.1095,19.761,19.768,746900.0],["2010-08-04",19.768,20.0607,19.4752,19.5798,986100.0],["2010-08-05",19.5728,19.9492,19.3497,19.9074,653800.0],["2010-08-06",19.5031,19.7192,19.0849,19.3358,880700.0],["2010-08-09",19.4264,19.531,19.1267,19.4682,647200.0],["2010-08-10",19.0918,19.4752,19.0709,19.3637,670600.0],["2010-08-11",18.9524,19.064,18.6597,18.7851,721600.0],["2010-08-12",18.5133,18.5969,18.2275,18.3321,1006300.0],["2010-08-13",18.2345,18.5412,18.1369,18.1857,528400.0],["2010-08-16",18.2554,18.2554,17.7954,18.0533,891700.0],["2010-08-17",18.3251,18.4436,18.102,18.2693,671600.0],["2010-08-18",18.3251,18.3669,17.9835,18.2275,627400.0],["2010-08-19",18.0951,18.2205,17.7884,17.872,1223400.0],["2010-08-20",17.7744,17.7884,17.4608,17.642,925200.0],["2010-08-23",17.7814,17.7814,17.6002,17.6699,1046200.0],["2010-08-24",17.4259,17.5793,17.3771,17.4259,1116400.0],["2010-08-25",17.2656,17.7605,17.1541,17.6978,1309000.0],["2010-08-26",18.0114,18.36,17.5165,17.642,818300.0],["2010-08-27",17.7396,18.4994,17.7047,18.4157,901800.0],["2010-08-30",18.3251,18.7921,18.3251,18.597,1377400.0],["2010-08-31",18.3669,18.7921,18.346,18.7573,1231100.0],["2010-09-01",18.9943,19.6286,18.9943,19.5867,1440900.0],["2010-09-02",19.4543,19.6773,19.3916,19.6634,529800.0],["2010-09-03",19.9492,20.2141,19.6007,19.6564,732200.0],["2010-09-07",19.5798,19.6843,19.1685,19.287,779100.0],["2010-09-08",19.3358,19.8934,19.3149,19.5519,1140800.0],["2010-09-09",19.8446,19.8586,19.2661,19.5658,1179900.0],["2010-09-10",19.5031,19.517,19.0012,19.3497,1300300.0],["2010-09-13",19.6747,19.7169,19.2255,19.401,755100.0],["2010-09-14",19.2887,19.4782,19.0781,19.4291,749900.0],["2010-09-15",19.2887,19.4431,19.0992,19.2676,561100.0],["2010-09-16",19.2255,19.2395,18.8535,19.1132,424200.0],["2010-09-17",19.1483,19.2185,18.7622,18.9588,425900.0],["2010-09-20",18.9167,19.6186,18.8746,19.394,684400.0],["2010-09-21",19.5133,19.5133,18.9798,19.0921,1040000.0],["2010-09-22",19.1202,19.3448,18.7482,19.05,509000.0],["2010-09-23",18.7903,19.2185,18.7131,19.1483,734300.0],["2010-09-24",19.3869,19.6958,19.3799,19.6326,671200.0],["2010-09-27",19.6396,19.9976,19.5905,19.8221,584800.0],["2010-09-28",19.6045,19.8783,19.3659,19.6537,1005400.0],["2010-09-29",19.5905,20.1029,19.5484,20.0748,587900.0],["2010-09-30",20.3767,20.51,19.9134,20.1942,744900.0],["2010-10-01",20.3345,21.0505,20.2784,20.8329,919200.0],["2010-10-04",20.854,21.0575,20.3275,20.6364,630300.0],["2010-10-05",20.8048,20.9592,20.6644,20.6995,1457200.0],["2010-10-06",20.7346,20.868,20.4468,20.6574,597100.0],["2010-10-07",20.6364,20.6364,20.0608,20.2714,593000.0],["2010-10-08",20.2363,20.8118,20.0608,20.6434,847900.0],["2010-10-11",20.6293,20.7908,20.4749,20.6223,216100.0],["2010-10-12",20.6925,20.8961,20.51,20.6925,383100.0],["2010-10-13",20.9312,21.219,20.861,21.0926,692300.0],["2010-10-14",21.0505,21.3453,20.8048,21.0365,393300.0],["2010-10-15",21.1207,21.233,20.7487,20.875,432500.0],["2010-10-18",20.6855,20.9241,20.6715,20.8259,804400.0],["2010-10-19",20.0818,20.2012,19.7168,20.0187,904100.0],["2010-10-20",19.9906,20.152,19.8713,19.9906,644600.0],["2010-10-21",19.9906,20.1801,19.6537,19.8292,567100.0],["2010-10-22",19.9555,20.0046,19.766,19.8081,409800.0],["2010-10-25",20.0257,20.3486,19.9906,20.0608,793900.0],["2010-10-26",19.8783,20.2714,19.8572,20.1731,744000.0],["2010-10-27",20.0257,20.0608,19.78,19.8853,845500.0],["2010-10-28",19.759,19.8923,19.6537,19.7028,1239200.0],["2010-10-29",19.6467,19.773,19.4993,19.5273,1102000.0],["2010-11-01",19.7519,20.1029,19.7028,19.9555,1205600.0],["2010-11-02",20.1801,20.4819,20.0748,20.4258,1225000.0],["2010-11-03",20.4819,20.6504,20.2924,20.5311,1108200.0],["2010-11-04",20.9101,21.1768,20.861,20.8891,1232300.0],["2010-11-05",21.0224,21.1277,20.5732,20.6364,932400.0],["2010-11-08",20.5381,20.7416,20.3275,20.6644,811200.0],["2010-11-09",20.9031,21.1979,20.7066,20.854,1280700.0],["2010-11-10",20.875,21.0505,20.3907,21.0084,1137400.0],["2010-11-11",20.8891,21.219,20.7066,21.1628,941500.0],["2010-11-12",20.8399,21.0786,20.3837,20.6364,795700.0],["2010-11-15",20.6925,20.8189,20.4047,20.4819,463400.0],["2010-11-16",20.152,20.2643,19.6958,19.9415,1107700.0],["2010-11-17",19.766,19.9204,19.6537,19.8081,1228400.0],["2010-11-18",20.0046,20.6013,19.9836,20.3416,682600.0],["2010-11-19",20.2643,20.6223,20.0538,20.5802,611800.0],["2010-11-22",20.5381,20.6644,20.1029,20.3767,1145700.0],["2010-11-23",20.0187,20.2293,19.9345,20.1099,1107600.0],["2010-11-24",20.2854,20.7978,20.2714,20.7557,691900.0],["2010-11-26",20.3977,20.3977,20.1591,20.2573,362900.0],["2010-11-29",20.131,20.5451,19.9836,20.496,710700.0],["2010-11-30",20.1029,20.3696,19.9766,20.1942,754900.0],["2010-12-01",20.5802,20.8399,20.5311,20.8399,954400.0],["2010-12-02",20.9943,21.7033,20.889,21.6401,1672500.0],["2010-12-03",21.6612,22.3139,21.6331,22.1806,1434700.0],["2010-12-06",22.0051,22.714,21.9419,22.6088,1109300.0],["2010-12-07",22.8895,23.0931,22.2438,22.2648,1071800.0],["2010-12-08",22.2016,22.4052,21.7735,21.9279,1113300.0],["2010-12-09",21.6822,21.8577,21.3383,21.7945,1518000.0],["2010-12-10",21.7945,21.9279,21.598,21.7665,728400.0],["2010-12-13",21.9628,22.1536,21.7862,21.8498,846600.0],["2010-12-14",21.7792,22.0829,21.6449,22.0617,795900.0],["2010-12-15",22.0052,22.1606,21.8215,22.09,844700.0],["2010-12-16",22.0335,22.0688,21.8074,22.0194,1749200.0],["2010-12-17",21.984,22.1112,21.8216,21.9063,1633000.0],["2010-12-20",22.0476,22.3867,21.8993,22.1818,1284200.0],["2010-12-21",22.3938,22.8388,22.2383,22.7752,855100.0],["2010-12-22",22.8459,23.2344,22.7187,22.9024,1291600.0],["2010-12-23",22.9236,23.0084,22.5421,22.9306,1259100.0],["2010-12-27",22.9165,23.1496,22.8671,23.0437,500700.0],["2010-12-28",23.0719,23.3827,23.0578,23.3262,398300.0],["2010-12-29",23.3686,23.4817,23.1708,23.4605,694000.0],["2010-12-30",23.3474,23.5594,23.2061,23.2415,745800.0],["2010-12-31",23.192,23.5735,23.0578,23.4817,810600.0],["2011-01-03",23.7854,24.0044,23.4675,23.6088,645000.0],["2011-01-04",23.8066,24.0539,23.5028,23.6936,1192500.0],["2011-01-05",23.7572,23.7572,23.2415,23.2839,1117200.0],["2011-01-06",23.4463,23.4887,22.6339,22.6905,1339600.0],["2011-01-07",22.86,23.0366,22.6269,23.0084,1315300.0],["2011-01-10",22.9589,23.0154,22.5068,22.6693,1639700.0],["2011-01-11",23.1214,23.4534,23.0507,23.1355,1760400.0],["2011-01-12",23.4605,23.7218,23.1143,23.2203,1281100.0],["2011-01-13",23.2273,23.3828,22.9377,23.0931,800700.0],["2011-01-14",23.0719,23.1355,22.8741,23.0013,1206600.0],["2011-01-18",23.0507,23.0507,22.6763,22.747,1477700.0],["2011-01-19",22.7611,22.7611,22.4149,22.5633,1224000.0],["2011-01-20",22.3655,22.4715,21.977,22.422,1280700.0],["2011-01-21",22.5492,22.9942,22.5492,22.8883,1410900.0],["2011-01-24",22.8105,23.0013,22.6339,22.9094,998200.0],["2011-01-25",22.7893,22.8317,22.1394,22.316,829100.0],["2011-01-26",22.4361,23.298,22.4361,23.185,1367600.0],["2011-01-27",23.0578,23.2839,22.9024,23.2556,880300.0],["2011-01-28",23.0366,23.8278,23.0154,23.5594,2357700.0],["2011-01-31",23.63,24.5696,23.63,24.4495,2355600.0],["2011-02-01",24.5695,24.944,24.0751,24.2305,2036200.0],["2011-02-02",24.4424,24.725,24.2446,24.3364,1104900.0],["2011-02-03",24.3788,24.6755,24.2587,24.3718,1363600.0],["2011-02-04",24.513,24.6543,24.0821,24.2093,1320200.0],["2011-02-07",24.3435,24.4636,24.174,24.2234,1490700.0],["2011-02-08",24.0751,24.1457,23.9126,24.1245,1485300.0],["2011-02-09",24.174,24.5696,23.9903,24.0821,1784700.0],["2011-02-10",23.955,24.6826,23.7501,24.6543,1518500.0],["2011-02-11",24.4424,25.0641,24.4,24.8945,1224600.0],["2011-02-14",25.0358,25.6998,24.9863,25.3678,1657600.0],["2011-02-15",25.5586,25.6433,25.0782,25.163,1363100.0],["2011-02-16",25.5303,25.7564,25.3042,25.6857,1518100.0],["2011-02-17",25.5797,26.1308,25.5374,26.1308,1333100.0],["2011-02-18",26.1519,26.2579,25.4596,26.1308,2549700.0],["2011-02-22",26.8513,27.4871,26.4628,26.5617,2056600.0],["2011-02-23",26.7665,27.1975,26.5475,26.8301,2361100.0],["2011-02-24",27.1127,27.4094,26.2226,26.4487,2013700.0],["2011-02-25",26.8372,27.1551,26.5617,27.0915,2090700.0],["2011-02-28",27.042,27.7485,26.9573,27.4871,2112100.0],["2011-03-01",27.586,27.6637,27.035,27.3317,2019400.0],["2011-03-02",27.4094,28.1441,27.4094,28.0452,2222700.0],["2011-03-03",27.9463,28.1088,27.4518,27.7767,1329500.0],["2011-03-04",28.031,28.137,27.7202,27.9604,1514200.0],["2011-03-07",28.1653,28.2995,27.6355,27.8121,1456900.0],["2011-03-08",27.8403,27.8403,26.6535,26.7171,1664900.0],["2011-03-09",26.703,26.922,26.1237,26.6606,1217700.0],["2011-03-10",26.2791,26.3921,25.163,25.5162,1758800.0],["2011-03-11",25.2149,25.7265,25.0728,25.5275,2370900.0],["2011-03-14",25.3499,25.5844,25.1439,25.4281,1070500.0],["2011-03-15",24.6536,25.4707,24.3339,25.222,2687500.0],["2011-03-16",25.3357,25.7052,24.7744,24.9663,2419300.0],["2011-03-17",25.6057,26.2948,25.4067,26.2025,1765500.0],["2011-03-18",26.3659,26.6643,25.9538,26.1599,1399400.0],["2011-03-21",27.0835,27.2469,26.6927,27.2185,1160400.0],["2011-03-22",27.2327,27.3251,26.9982,27.1616,729700.0],["2011-03-23",27.1687,27.1758,26.7567,26.984,1174800.0],["2011-03-24",27.0622,27.2469,26.8064,26.9201,744400.0],["2011-03-25",26.9556,27.7016,26.9059,27.2966,1208500.0],["2011-03-28",27.2398,27.7798,27.2185,27.2327,1123900.0],["2011-03-29",27.2824,27.7158,27.1758,27.3464,1211100.0],["2011-03-30",27.4956,28.0711,27.4885,27.9361,840900.0],["2011-03-31",28.0924,28.206,27.6021,27.9787,1807800.0],["2011-04-01",28.2273,28.7389,28.2273,28.5684,1079100.0],["2011-04-04",28.5115,28.6039,28.27,28.476,815000.0],["2011-04-05",28.4334,28.6394,28.1989,28.3339,637100.0],["2011-04-06",28.3339,28.3908,27.7726,27.8579,2600200.0],["2011-04-07",27.929,28.1492,27.6377,27.8082,1313200.0],["2011-04-08",28.1066,28.9378,27.9787,28.5897,1693400.0],["2011-04-11",28.54,28.6678,27.4956,27.7797,1482100.0],["2011-04-12",27.4671,27.4742,26.1101,26.6927,1930700.0],["2011-04-13",26.8419,27.2611,26.6288,26.8348,1228800.0],["2011-04-14",26.3943,26.8917,26.2522,26.6927,1250500.0],["2011-04-15",26.643,26.913,26.5293,26.6217,1232500.0],["2011-04-18",26.1741,26.1812,25.3144,25.9751,1573100.0],["2011-04-19",25.9467,26.2522,25.5986,26.0604,1228100.0],["2011-04-20",26.508,26.8206,26.4938,26.6856,1103300.0],["2011-04-21",26.8277,26.9627,26.2806,26.7567,1088100.0],["2011-04-25",26.9272,27.119,26.1528,26.5648,1308900.0],["2011-04-26",26.2096,27.2114,26.2025,26.9982,1867800.0],["2011-04-27",26.7922,27.3179,25.8259,27.0693,3330200.0],["2011-04-28",26.9414,27.1901,26.7354,26.913,1462100.0],["2011-04-29",26.7851,27.2895,26.6714,27.2824,1138300.0],["2011-05-02",27.3179,27.9645,26.7993,27.0266,1539500.0],["2011-05-03",26.9627,26.9982,25.9538,26.3162,1079100.0],["2011-05-04",26.1954,26.3446,25.4849,25.7265,1636500.0],["2011-05-05",25.2504,25.286,24.4192,24.7673,2395000.0],["2011-05-06",24.9378,25.8899,24.5897,25.1084,2225100.0],["2011-05-09",25.2575,25.421,24.8597,25.3499,1087600.0],["2011-05-10",25.4067,25.6128,25.1083,25.4138,1149700.0],["2011-05-11",25.3286,25.3357,24.4902,24.6394,1432500.0],["2011-05-12",24.3623,24.7034,24.0071,24.4121,1606100.0],["2011-05-13",24.3695,24.4618,23.8224,24.1421,1354500.0],["2011-05-16",24.0924,24.8242,23.73,23.8508,2343800.0],["2011-05-17",23.6448,23.9645,23.0764,23.9218,2081000.0],["2011-05-18",24.0497,25.0657,23.9645,24.7531,1793000.0],["2011-05-19",25.0018,25.0799,24.4689,24.7957,1311600.0],["2011-05-20",24.6252,24.9663,24.3197,24.7815,1094500.0],["2011-05-23",24.1208,24.2984,23.7726,23.9787,792300.0],["2011-05-24",24.1066,25.0799,24.1066,24.8455,1784700.0],["2011-05-25",24.6465,25.5488,24.5258,25.3925,1826600.0],["2011-05-26",25.2718,25.8686,25.2504,25.762,1506200.0],["2011-05-27",25.7194,26.5435,25.6412,25.8615,1856300.0],["2011-05-31",26.5648,26.8135,26.0533,26.3517,1722100.0],["2011-06-01",26.3517,26.4085,24.881,24.9805,1940000.0],["2011-06-02",24.8881,25.2078,24.4973,24.9094,1259100.0],["2011-06-03",24.3126,25.556,24.1705,25.3783,2589300.0],["2011-06-06",25.5133,25.5346,24.5115,24.6252,2050400.0],["2011-06-07",24.9592,25.5631,24.8952,25.0657,1399600.0],["2011-06-08",25.0089,25.5488,24.8668,24.9805,1417400.0],["2011-06-09",25.0089,25.421,24.881,25.1794,1249000.0],["2011-06-10",25.0444,25.0799,24.1279,24.3268,1406300.0],["2011-06-13",24.4884,24.5956,24.0523,24.3168,1645700.0],["2011-06-14",24.5098,25.2174,24.5098,25.0245,1044700.0],["2011-06-15",24.7314,25.0316,24.1381,24.3668,1193700.0],["2011-06-16",24.2882,24.7242,23.9308,24.1238,1712500.0],["2011-06-17",24.1882,24.4884,23.7307,23.8737,1948900.0],["2011-06-20",23.7593,24.1882,23.6592,23.9594,1021900.0],["2011-06-21",23.8451,24.7528,23.8236,24.3526,2718000.0],["2011-06-22",24.2382,24.7099,24.1953,24.3097,1006700.0],["2011-06-23",23.8379,24.3168,23.3161,24.2525,1832700.0],["2011-06-24",24.3811,24.5098,23.8951,24.181,1301100.0],["2011-06-27",24.0095,24.3811,23.7879,24.1739,1352600.0],["2011-06-28",24.3526,25.2317,24.2954,25.1603,1423600.0],["2011-06-29",25.4462,26.454,25.3461,26.1109,2463800.0],["2011-06-30",26.2539,27.0187,26.2467,26.9186,1935500.0],["2011-07-01",26.7757,26.9901,26.4826,26.9544,923600.0],["2011-07-05",27.2546,27.7192,27.0687,27.1187,1613200.0],["2011-07-06",26.9329,26.9687,26.2253,26.3539,1193000.0],["2011-07-07",26.8471,27.5548,26.6899,27.2474,1615900.0],["2011-07-08",26.8829,27.2474,26.8471,27.2117,1504800.0],["2011-07-11",26.8114,26.983,26.1681,26.3111,1553800.0],["2011-07-12",26.0823,26.5898,26.0037,26.2324,1757300.0],["2011-07-13",26.3825,27.3904,26.3539,26.9972,1489400.0],["2011-07-14",27.2617,27.4976,26.7471,27.0687,1966800.0],["2011-07-15",27.3117,27.9336,27.1902,27.7835,1474500.0],["2011-07-18",27.5834,27.5834,27.0401,27.519,1195800.0],["2011-07-19",27.855,28.4268,27.7906,28.0909,1133500.0],["2011-07-20",28.2195,28.434,27.7764,27.9836,1267600.0],["2011-07-21",28.1981,28.5626,27.9408,28.4911,1252500.0],["2011-07-22",28.3982,28.777,28.2338,28.7413,958800.0],["2011-07-25",28.5912,28.9629,28.3124,28.7413,1375500.0],["2011-07-26",29.0201,29.0272,27.9836,28.148,2000700.0],["2011-07-27",28.0837,28.291,27.4404,27.5762,1579600.0],["2011-07-28",27.4904,28.3482,27.2188,27.7549,1178900.0],["2011-07-29",27.519,27.6834,27.0973,27.4118,1256100.0],["2011-08-01",28.0623,28.2838,27.2832,27.6477,733400.0],["2011-08-02",27.4118,27.6334,26.8614,26.8972,1286400.0],["2011-08-03",26.9186,27.2903,26.1038,26.84,2430100.0],["2011-08-04",26.4755,26.4898,24.9244,25.339,2670000.0],["2011-08-05",25.6535,25.7821,23.4591,24.7671,3181900.0],["2011-08-08",23.5877,24.131,22.7014,22.9873,3336400.0],["2011-08-09",22.5442,24.4526,22.5442,24.4312,4261700.0],["2011-08-10",24.0023,25.196,23.2161,24.0166,3696800.0],["2011-08-11",23.8737,25.7106,23.2804,25.4962,2578600.0],["2011-08-12",25.968,26.0537,25.0745,25.3532,1815000.0],["2011-08-15",25.8036,26.3468,25.4962,26.2253,1417100.0],["2011-08-16",25.7821,25.9608,25.4533,25.825,1242400.0],["2011-08-17",26.0609,26.4755,25.6821,25.8322,1194200.0],["2011-08-18",24.8743,24.8743,23.4448,23.7807,2483500.0],["2011-08-19",23.2232,24.1882,23.1446,23.2375,2051500.0],["2011-08-22",23.9451,24.0952,23.1589,23.6235,2094600.0],["2011-08-23",24.0595,24.9744,23.6807,24.953,2186800.0],["2011-08-24",24.8529,25.2603,24.3525,24.6313,1246200.0],["2011-08-25",24.8958,24.8958,23.7164,24.0166,1219900.0],["2011-08-26",23.795,24.0524,23.2304,23.988,1502100.0],["2011-08-29",24.5027,24.7886,24.2882,24.7385,1273600.0],["2011-08-30",24.5884,25.5319,24.3669,25.2889,1185400.0],["2011-08-31",25.3961,25.8965,25.3532,25.7893,978600.0],["2011-09-01",25.9394,26.7542,25.5748,25.6177,1950700.0],["2011-09-02",24.8886,25.2818,24.5027,24.8815,1153600.0],["2011-09-06",23.8093,24.5813,23.3304,24.567,1297400.0],["2011-09-07",24.9101,24.9744,24.617,24.8529,1367100.0],["2011-09-08",24.6671,24.8672,24.324,24.517,1417800.0],["2011-09-09",24.0309,24.1024,22.7514,22.8444,2688300.0],["2011-09-12",22.5013,22.973,22.2725,22.7514,1883700.0],["2011-09-13",23.0248,23.3125,22.7227,23.2262,1294500.0],["2011-09-14",23.2406,24.3195,23.183,23.9239,1732000.0],["2011-09-15",24.5497,25.046,24.2907,24.8878,1367500.0],["2011-09-16",24.8806,25.1179,24.0534,24.2116,1107500.0],["2011-09-19",23.4779,24.075,23.0823,23.8592,1163400.0],["2011-09-20",23.9167,24.4706,23.6074,23.629,833400.0],["2011-09-21",23.5427,23.7872,22.5141,22.5213,1011800.0],["2011-09-22",21.3848,21.5142,20.8741,21.4064,2703400.0],["2011-09-23",21.0827,22.0178,21.0035,21.8164,1874200.0],["2011-09-26",21.9674,22.4709,21.2193,22.399,1264700.0],["2011-09-27",23.0895,24.3411,22.809,22.9816,2304300.0],["2011-09-28",23.0464,23.2693,22.2839,22.3486,1475900.0],["2011-09-29",23.0464,23.1758,22.3774,22.996,1200200.0],["2011-09-30",22.4709,22.8881,22.0537,22.0897,1719400.0],["2011-10-03",21.8667,21.9458,21.0179,21.1762,2238300.0],["2011-10-04",20.723,20.8237,19.529,20.7662,3406700.0],["2011-10-05",20.7878,22.3199,20.7878,22.2264,3502200.0],["2011-10-06",22.0465,23.3341,21.7229,23.2909,2145300.0],["2011-10-07",23.5499,23.9743,23.219,23.8088,2612400.0],["2011-10-10",23.9167,24.7583,23.9167,24.6792,1493800.0],["2011-10-11",24.262,24.6648,24.0102,24.0606,2313500.0],["2011-10-12",24.4562,24.9022,24.1829,24.6216,2004200.0],["2011-10-13",24.4562,24.4562,23.6506,24.1253,2068400.0],["2011-10-14",24.6864,25.1755,24.5713,25.1755,1028300.0],["2011-10-17",25.082,25.305,24.8374,24.9669,1190600.0],["2011-10-18",24.8446,25.6502,24.413,25.5136,1426000.0],["2011-10-19",25.3913,25.7437,24.7008,24.8158,1565100.0],["2011-10-20",24.7511,24.9741,24.3339,24.8374,2866300.0],["2011-10-21",25.3553,25.4848,24.9813,25.2474,1542900.0],["2011-10-24",25.42,26.2544,25.2834,26.0818,1672300.0],["2011-10-25",26.1537,26.1537,25.0244,25.082,1146000.0],["2011-10-26",25.5783,26.1034,25.01,25.8372,1522700.0],["2011-10-27",26.686,26.8659,26.0171,26.3192,1380300.0],["2011-10-28",25.8516,26.125,25.6646,26.0818,1473300.0],["2011-10-31",25.7869,25.8588,24.5713,24.6,1590600.0],["2011-11-01",23.3125,23.9958,23.0464,23.665,2013600.0],["2011-11-02",24.1037,24.4562,23.7872,24.226,1213300.0],["2011-11-03",24.5353,25.1755,24.1685,24.9885,1143500.0],["2011-11-04",24.8015,25.0388,24.3771,24.8806,882100.0],["2011-11-07",24.8158,25.233,24.5065,24.7008,995100.0],["2011-11-08",24.7511,24.8087,24.1829,24.7367,1517600.0],["2011-11-09",23.9239,24.2188,23.3269,23.3844,1244700.0],["2011-11-10",23.6865,23.8304,23.0392,23.4204,2022800.0],["2011-11-11",23.6506,24.1109,23.4923,23.8808,1234900.0],["2011-11-14",23.7225,23.9527,23.4132,23.7081,633400.0],["2011-11-15",23.5571,23.7513,23.3053,23.6434,732600.0],["2011-11-16",23.4276,24.5929,23.2693,23.8592,1635600.0],["2011-11-17",23.816,24.0174,22.6436,22.9672,1665000.0],["2011-11-18",23.1686,23.3053,22.4781,22.6364,1068200.0],["2011-11-21",22.1329,22.586,21.7372,22.4493,1075000.0],["2011-11-22",22.5644,22.5644,21.7948,21.9027,1283800.0],["2011-11-23",21.4927,21.5574,20.8237,20.8525,1507200.0],["2011-11-25",20.759,20.9388,20.6295,20.7015,1004100.0],["2011-11-28",21.4999,21.9314,21.4136,21.6365,1052400.0],["2011-11-29",21.6869,22.2983,21.6293,21.9746,1271900.0],["2011-11-30",22.9241,24.039,22.9241,24.0174,2174600.0],["2011-12-01",23.9311,24.2332,23.6002,23.6434,971900.0],["2011-12-02",23.9023,24.0822,23.2909,23.3844,1042900.0],["2011-12-05",23.7872,24.19,23.5427,23.6793,829500.0],["2011-12-06",23.5858,23.9383,23.4132,23.593,1060800.0],["2011-12-07",23.5211,24.262,23.219,24.1325,1232200.0],["2011-12-08",24.3051,24.6648,23.4923,23.593,3561900.0],["2011-12-09",23.629,24.449,23.6218,24.2692,1385900.0],["2011-12-12",23.7872,23.9023,23.4492,23.8808,1064100.0],["2011-12-13",24.0942,24.1738,22.8425,23.0885,1616200.0],["2011-12-14",22.6616,22.8207,21.8005,21.8874,1797200.0],["2011-12-15",22.1913,22.3143,21.446,21.6197,1828300.0],["2011-12-16",21.6197,22.3143,21.6052,22.2636,1769900.0],["2011-12-19",22.3722,22.5892,21.7788,21.8801,1238900.0],["2011-12-20",22.5024,23.0668,22.4373,22.5747,1011300.0],["2011-12-21",22.676,22.7556,22.4011,22.4735,1625600.0],["2011-12-22",22.5386,23.4719,22.5313,23.4285,1192300.0],["2011-12-23",23.5443,23.8771,23.443,23.841,939600.0],["2011-12-27",23.7903,24.0218,23.7179,23.8192,670100.0],["2011-12-28",23.9423,23.964,23.1753,23.2332,703800.0],["2011-12-29",23.3272,23.5515,23.2115,23.5298,759500.0],["2011-12-30",23.4141,24.0797,23.3706,24.0218,798100.0],["2012-01-03",24.4632,25.0203,24.4487,24.9263,1315900.0],["2012-01-04",24.7382,24.9118,24.4343,24.5356,995900.0],["2012-01-05",24.3981,24.7092,24.0942,24.4849,934300.0],["2012-01-06",24.4777,24.4777,24.0797,24.3474,910000.0],["2012-01-09",24.3402,24.5645,24.1231,24.5283,720600.0],["2012-01-10",24.8539,24.9986,24.6152,24.8612,801800.0],["2012-01-11",24.7599,24.7816,24.304,24.4198,1135900.0],["2012-01-12",24.3619,24.5211,24.0942,24.1883,1002600.0],["2012-01-13",23.9567,24.0942,23.4792,23.9857,1201300.0],["2012-01-17",24.2534,24.9841,24.2389,24.9407,1100500.0],["2012-01-18",24.8394,25.6064,24.7381,25.4545,1074500.0],["2012-01-19",25.7873,25.9827,25.4689,25.8018,812800.0],["2012-01-20",25.5847,25.7801,25.3098,25.7367,553400.0],["2012-01-23",25.9248,26.3879,25.8307,26.2938,1260100.0],["2012-01-24",25.9465,26.3734,25.7584,26.1201,726400.0],["2012-01-25",25.9248,26.2938,25.5775,26.2721,1196800.0],["2012-01-26",26.2648,26.3879,25.9971,26.2721,1185500.0],["2012-01-27",26.0623,26.5543,26.0623,26.2866,677600.0],["2012-01-30",25.8597,26.5036,25.8524,26.4096,1228900.0],["2012-01-31",26.7352,26.8147,25.9899,26.3661,1724400.0],["2012-02-01",26.5109,27.3791,26.4747,26.9739,1872900.0],["2012-02-02",26.9522,27.4153,26.916,27.2489,2773300.0],["2012-02-03",27.4949,28.298,27.4153,28.2763,2785100.0],["2012-02-06",28.0303,28.1461,27.4876,27.7119,1370500.0],["2012-02-07",27.6034,27.6685,26.7569,27.3791,1175000.0],["2012-02-08",27.3574,27.4298,26.9956,27.2923,688200.0],["2012-02-09",27.4008,27.4008,26.945,27.0463,671100.0],["2012-02-10",26.5543,27.0608,26.4096,27.0318,760300.0],["2012-02-13",27.2272,27.4587,27.0029,27.3285,501200.0],["2012-02-14",27.4153,27.929,27.3285,27.8711,1146500.0],["2012-02-15",28.0231,28.3342,27.4515,27.6179,1112700.0],["2012-02-16",27.6468,28.1822,27.4659,28.0375,875400.0],["2012-02-17",28.1822,28.3776,28.0737,28.1388,828700.0],["2012-02-21",28.2401,28.8045,28.1171,28.5368,1068900.0],["2012-02-22",28.2474,28.4138,28.0665,28.1388,761700.0],["2012-02-23",28.1678,28.3631,27.9001,28.3197,800600.0],["2012-02-24",28.4717,28.4861,28.0954,28.2835,883900.0],["2012-02-27",28.1171,28.5657,27.8277,27.9941,945300.0],["2012-02-28",28.052,28.1533,27.835,28.0303,787900.0],["2012-02-29",28.2112,28.3848,27.8349,28.0737,869000.0],["2012-03-01",28.0593,28.6887,28.0014,28.6164,921700.0],["2012-03-02",28.4355,28.5368,27.9579,28.0665,715200.0],["2012-03-05",27.9435,28.0448,27.2489,27.314,852900.0],["2012-03-06",26.7207,26.8726,25.5992,25.8886,1627000.0],["2012-03-07",25.9465,26.7713,25.6209,26.5615,1534600.0],["2012-03-08",26.9088,27.7554,26.822,27.6179,1101800.0],["2012-03-09",27.7337,28.0086,27.191,27.2923,1001600.0],["2012-03-12",27.191,27.4081,26.7135,26.7641,669200.0],["2012-03-13",26.9039,27.3916,26.7,27.2824,1169700.0],["2012-03-14",27.3042,27.428,26.7874,26.9184,827000.0],["2012-03-15",26.882,27.6318,26.7947,26.9766,1006400.0],["2012-03-16",27.0494,27.377,26.8238,27.1586,1308800.0],["2012-03-19",27.1732,27.3988,26.9985,27.1659,522500.0],["2012-03-20",26.751,26.8165,26.4234,26.6928,601800.0],["2012-03-21",26.9621,26.9621,26.4307,26.438,674300.0],["2012-03-22",26.2051,26.2051,25.6446,25.8848,1271800.0],["2012-03-23",25.8338,26.2851,25.7756,26.0959,1036000.0],["2012-03-26",26.4016,26.9257,26.3288,26.8383,1602700.0],["2012-03-27",26.9257,26.9621,26.3725,26.4817,752100.0],["2012-03-28",26.4162,26.4307,25.6227,25.7901,1455500.0],["2012-03-29",25.6591,26.1687,25.1496,26.125,1730800.0],["2012-03-30",26.3434,26.438,25.8702,26.1614,709900.0],["2012-04-02",25.9576,26.4962,25.8993,26.4016,922900.0],["2012-04-03",26.3434,26.3434,25.9139,26.1323,1099700.0],["2012-04-04",25.5135,25.7319,24.9166,24.9967,1555500.0],["2012-04-05",25.135,25.5063,24.9385,25.1277,1870600.0],["2012-04-09",24.7419,25.0404,24.5818,24.7565,801000.0],["2012-04-10",24.7274,24.8002,23.9703,24.1814,1229300.0],["2012-04-11",24.3198,24.7492,24.2761,24.5527,1310800.0],["2012-04-12",24.7347,25.2806,24.5527,25.1569,1351700.0],["2012-04-13",25.135,25.1787,24.3925,24.4071,1084300.0],["2012-04-16",24.4508,24.5891,24.1523,24.1742,1200000.0],["2012-04-17",24.5381,24.9749,24.4726,24.7055,930500.0],["2012-04-18",24.6837,24.9312,24.5381,24.9021,723900.0],["2012-04-19",24.873,25.3679,24.7565,25.266,1246700.0],["2012-04-20",25.5281,25.6154,25.2151,25.3898,1089900.0],["2012-04-23",25.0185,25.2224,24.5818,25.1059,1259100.0],["2012-04-24",25.1132,25.2806,24.8875,25.1132,1130800.0],["2012-04-25",25.8411,25.9212,24.9603,25.0258,986200.0],["2012-04-26",25.0185,25.2296,24.8438,25.135,832400.0],["2012-04-27",25.2005,26.1177,25.1933,26.1032,1330700.0],["2012-04-30",25.8848,26.4671,25.8629,26.387,1489200.0],["2012-05-01",26.4744,27.1222,26.4307,26.6928,880600.0],["2012-05-02",26.3506,26.4089,25.499,25.5499,1228900.0],["2012-05-03",25.5281,25.5863,24.8584,24.9749,1488900.0],["2012-05-04",24.5236,24.64,23.5336,23.5482,1721300.0],["2012-05-07",23.4754,23.6937,23.1114,23.5773,1726300.0],["2012-05-08",23.4171,23.5263,23.0459,23.4535,1441300.0],["2012-05-09",23.0168,23.9631,22.8348,23.6646,1752100.0],["2012-05-10",23.8684,24.1014,23.7083,23.9922,1246500.0],["2012-05-11",23.8684,24.3561,23.8393,23.9849,1178600.0],["2012-05-14",23.4754,23.6428,23.257,23.2934,1056300.0],["2012-05-15",23.2424,23.3371,22.8421,22.9513,1464400.0],["2012-05-16",22.944,23.388,22.5582,22.7256,1165400.0],["2012-05-17",22.7911,22.9949,22.5655,22.5873,1405300.0],["2012-05-18",22.9076,22.9294,22.4126,22.4854,1047100.0],["2012-05-21",22.3325,23.0532,22.3325,23.0095,721400.0],["2012-05-22",23.0022,23.2497,22.5364,22.6601,1252200.0],["2012-05-23",22.3689,22.9804,22.2743,22.9585,1541300.0],["2012-05-24",23.0168,23.3516,22.6237,23.0241,1282800.0],["2012-05-25",22.8712,23.0677,22.7402,22.893,1908600.0],["2012-05-29",23.1769,23.8393,23.1187,23.5409,1817500.0],["2012-05-30",22.9367,23.0095,22.5582,22.711,917700.0],["2012-05-31",22.7038,23.0386,22.4199,22.8785,1596100.0],["2012-06-01",22.3252,22.3325,21.6701,21.6992,2770500.0],["2012-06-04",21.7429,21.8303,20.9859,21.3644,1890200.0],["2012-06-05",21.3498,21.7648,21.3207,21.641,1179300.0],["2012-06-06",21.9904,23.1114,21.9394,23.0022,1221300.0],["2012-06-07",23.5482,23.9558,23.2788,23.3225,1917600.0],["2012-06-08",22.8493,23.1624,22.7038,23.0532,1267700.0],["2012-06-11",23.388,23.4608,22.5727,22.5946,847200.0],["2012-06-12",22.7838,23.206,22.5727,23.0022,1265300.0],["2012-06-13",22.9172,23.203,22.6314,22.7633,1356000.0],["2012-06-14",22.9025,22.9978,22.3382,22.6167,1218100.0],["2012-06-15",22.756,23.1957,22.6387,23.1737,1243800.0],["2012-06-18",22.7926,23.2617,22.69,23.0418,695500.0],["2012-06-19",23.2543,24.295,23.2323,24.1704,1311300.0],["2012-06-20",24.1118,24.2364,23.6427,23.7673,1006300.0],["2012-06-21",23.6867,23.6941,22.3236,22.3749,1281600.0],["2012-06-22",22.5801,22.7267,22.3236,22.5068,932000.0],["2012-06-25",22.0524,22.3236,21.9131,22.0744,824200.0],["2012-06-26",22.1037,22.4115,21.9058,22.3309,994800.0],["2012-06-27",22.4701,22.5727,22.2356,22.4188,1049100.0],["2012-06-28",22.199,22.2869,21.6713,22.2723,1449700.0],["2012-06-29",23.3203,23.5621,23.1077,23.3056,1179900.0],["2012-07-02",23.5035,23.8333,23.0345,23.76,913900.0],["2012-07-03",24.0312,24.852,23.9872,24.7274,926900.0],["2012-07-05",24.6541,24.7494,24.1411,24.1484,778200.0],["2012-07-06",23.7307,23.8773,23.5841,23.7307,723000.0],["2012-07-09",23.7014,23.7527,23.2617,23.6721,611700.0],["2012-07-10",23.716,23.8993,22.9392,23.1297,949900.0],["2012-07-11",23.203,24.0165,23.181,23.9212,900900.0],["2012-07-12",23.5695,23.6134,23.1224,23.4375,959500.0],["2012-07-13",23.5548,24.1778,23.5475,24.0532,887900.0],["2012-07-16",23.8699,24.3903,23.8186,24.1484,1657400.0],["2012-07-17",24.3976,24.5662,23.6867,24.3683,1146500.0],["2012-07-18",24.3683,24.4563,23.76,23.8919,1810000.0],["2012-07-19",24.1338,24.1851,23.8773,23.9652,2536000.0],["2012-07-20",23.6501,23.7087,23.3789,23.5182,2528300.0],["2012-07-23",22.9172,24.1118,22.6021,23.9432,1247400.0],["2012-07-24",24.0092,24.1045,23.0345,23.0491,2020100.0],["2012-07-25",22.8806,22.9465,22.3089,22.4995,2143600.0],["2012-07-26",23.0051,23.3056,22.5727,22.7999,1938400.0],["2012-07-27",23.0564,23.1297,22.7706,23.0198,1847600.0],["2012-07-30",23.0198,23.0638,22.5727,22.778,1338200.0],["2012-07-31",22.8806,22.8806,22.2796,22.3602,1076900.0],["2012-08-01",22.2429,23.0271,22.2136,22.7926,1125500.0],["2012-08-02",22.5508,22.5874,22.133,22.2283,636400.0],["2012-08-03",22.7267,23.1737,22.7267,22.9538,838900.0],["2012-08-06",22.8366,23.2397,22.8293,23.0051,320300.0],["2012-08-07",23.3203,24.1924,23.203,24.0605,1178300.0],["2012-08-08",24.0312,24.2584,23.6061,23.7014,909500.0],["2012-08-09",23.6281,24.295,23.6281,24.0678,767400.0],["2012-08-10",23.782,24.0458,23.4375,24.0165,882700.0],["2012-08-13",23.9726,24.1558,23.6281,23.848,535900.0],["2012-08-14",24.0898,24.1558,23.8333,23.9286,435100.0],["2012-08-15",23.8919,24.2877,23.8773,24.1777,512900.0],["2012-08-16",24.273,24.5662,24.0532,24.4049,630700.0],["2012-08-17",24.4489,24.6688,24.3536,24.6248,725700.0],["2012-08-20",24.5882,24.6615,24.339,24.4049,729800.0],["2012-08-21",24.5735,25.0865,24.5735,24.6688,592700.0],["2012-08-22",24.4929,24.5882,24.1778,24.5149,655200.0],["2012-08-23",24.4929,24.4929,23.7454,23.8626,639800.0],["2012-08-24",23.738,24.1191,23.5401,23.9652,400000.0],["2012-08-27",23.9872,24.1851,23.8846,24.0678,496300.0],["2012-08-28",24.1704,24.4709,24.1118,24.2071,770600.0],["2012-08-29",24.251,24.3463,23.7087,23.8773,706300.0],["2012-08-30",23.848,24.1118,23.4888,23.6061,833900.0],["2012-08-31",23.9212,24.2804,23.5328,23.9652,1009500.0],["2012-09-04",24.2804,24.295,23.8773,23.9725,802600.0],["2012-09-05",23.848,24.0238,23.1297,23.6794,563600.0],["2012-09-06",23.8406,24.8373,23.8406,24.808,1005200.0],["2012-09-07",24.9326,25.6435,24.9033,25.6215,1330100.0],["2012-09-10",25.5116,25.8561,25.4163,25.4383,1210600.0],["2012-09-11",25.5995,25.856,25.5043,25.5922,649400.0],["2012-09-12",25.8032,26.0982,25.6999,25.7737,540400.0],["2012-09-13",25.7811,26.6884,25.7737,26.6146,912500.0],["2012-09-14",26.9761,27.5219,26.9097,27.131,771200.0],["2012-09-17",27.2195,27.5145,26.681,26.7843,714100.0],["2012-09-18",26.6589,26.8949,26.1794,26.4302,906900.0],["2012-09-19",26.3048,26.4302,26.0392,26.2015,668500.0],["2012-09-20",25.8548,26.1646,25.6114,26.1278,1067500.0],["2012-09-21",26.4007,26.5335,25.9729,26.0097,867200.0],["2012-09-24",25.8622,26.0392,25.6114,25.9802,665500.0],["2012-09-25",26.0909,26.1204,25.3975,25.4934,899900.0],["2012-09-26",25.154,25.5302,25.1467,25.427,730200.0],["2012-09-27",25.7589,26.2679,25.3458,25.8401,1187100.0],["2012-09-28",25.6483,25.7663,25.4417,25.7073,976900.0],["2012-10-01",25.8991,26.4154,25.6925,25.936,833600.0],["2012-10-02",26.1425,26.6367,26.0835,26.4007,1542600.0],["2012-10-03",26.4154,26.5408,25.5966,25.7958,1034000.0],["2012-10-04",26.1278,26.231,25.663,26.0835,666000.0],["2012-10-05",26.3196,26.3343,25.7516,25.9286,438900.0],["2012-10-08",25.7294,25.9876,25.6114,25.9286,301000.0],["2012-10-09",25.9507,25.9507,25.5893,25.7811,585700.0],["2012-10-10",25.7294,25.8253,25.2057,25.3016,495300.0],["2012-10-11",25.5671,25.6188,25.0803,25.2573,955800.0],["2012-10-12",25.3237,25.3311,24.8664,25.1245,657300.0],["2012-10-15",25.1614,25.2573,24.7336,25.2278,517400.0],["2012-10-16",25.2499,25.7811,25.1024,25.6335,929000.0],["2012-10-17",25.8401,26.0909,25.6852,26.054,772500.0],["2012-10-18",25.877,25.9212,25.6335,25.8548,541400.0],["2012-10-19",25.7589,25.7589,25.0803,25.3311,868100.0],["2012-10-22",25.1467,25.6114,25.0139,25.5007,1003100.0],["2012-10-23",25.0729,25.2573,24.5197,25.1172,1319200.0],["2012-10-24",25.1467,25.5081,24.9328,25.2131,969700.0],["2012-10-25",25.6925,25.8474,24.8074,25.5155,1121900.0],["2012-10-26",25.5745,25.8991,25.3901,25.4565,1247200.0],["2012-10-31",25.8696,26.2605,25.7958,26.0466,1127000.0],["2012-11-01",26.0171,26.4007,25.8991,26.2974,837500.0],["2012-11-02",26.4081,26.4818,25.3237,25.5081,1125100.0],["2012-11-05",25.368,25.6778,25.2499,25.486,779300.0],["2012-11-06",25.6114,25.7663,25.4344,25.7147,657600.0],["2012-11-07",25.4122,25.4122,24.8885,24.9918,1067700.0],["2012-11-08",24.9328,25.1172,24.409,24.409,1221800.0],["2012-11-09",24.3205,25.036,24.3205,24.8885,933100.0],["2012-11-12",25.0803,25.095,24.7926,24.9106,740500.0],["2012-11-13",24.6746,24.9696,24.527,24.5934,903900.0],["2012-11-14",24.6008,24.6156,24.0918,24.114,1168100.0],["2012-11-15",24.0033,24.2172,23.6419,23.8189,973500.0],["2012-11-16",23.8484,24.1066,23.4132,23.8927,914800.0],["2012-11-19",24.2615,24.6524,24.2615,24.4311,799700.0],["2012-11-20",24.3058,24.3943,23.8632,24.1435,1338300.0],["2012-11-21",24.114,24.6008,24.0697,24.5123,695800.0],["2012-11-23",24.8737,24.9254,24.5713,24.7115,420200.0],["2012-11-26",24.6303,24.6524,24.291,24.3648,748700.0],["2012-11-27",24.5049,24.5049,23.8927,24.0992,1099300.0],["2012-11-28",23.7894,24.3057,23.7525,24.3057,1098900.0],["2012-11-29",24.4754,24.8074,24.4754,24.5713,809700.0],["2012-11-30",24.5566,24.7778,24.4607,24.6008,832000.0],["2012-12-03",24.8073,25.1172,24.5934,24.6524,740700.0],["2012-12-04",24.527,24.9032,24.4606,24.7041,788100.0],["2012-12-05",24.8516,25.0803,24.6303,24.8664,769200.0],["2012-12-06",24.9106,24.977,24.6008,24.7262,581300.0],["2012-12-07",24.8516,25.0286,24.7557,24.8664,624800.0],["2012-12-10",25.0877,25.3753,24.9328,25.3311,1051200.0],["2012-12-11",25.4491,25.5229,25.309,25.3975,1795400.0],["2012-12-12",25.1755,25.1978,24.7226,25.1384,1661600.0],["2012-12-13",25.1235,25.1384,24.5816,24.6558,982900.0],["2012-12-14",24.5147,24.7078,24.1806,24.2178,1114900.0],["2012-12-17",24.2846,24.6261,24.1584,24.5444,2180000.0],["2012-12-18",24.537,24.8414,24.5222,24.8414,1223000.0],["2012-12-19",24.8414,25.1681,24.7746,25.0567,1301200.0],["2012-12-20",25.0641,25.2052,24.6558,24.834,975300.0],["2012-12-21",24.6781,25.0196,24.4108,24.9156,996100.0],["2012-12-24",24.9231,25.0715,24.73,24.7597,256700.0],["2012-12-26",24.7969,24.8934,24.5073,24.5147,348200.0],["2012-12-27",24.5222,24.8488,24.5073,24.7523,917900.0],["2012-12-28",24.641,24.7894,24.537,24.5519,685900.0],["2012-12-31",24.4776,25.0567,24.4776,24.9008,897800.0],["2013-01-02",25.3685,25.6135,25.1384,25.3685,891000.0],["2013-01-03",25.4279,25.4576,25.0047,25.1532,727000.0],["2013-01-04",25.22,25.4428,25.1978,25.4131,538200.0],["2013-01-07",25.3091,25.3611,25.027,25.2275,531100.0],["2013-01-08",25.1309,25.2646,25.0047,25.1978,515300.0],["2013-01-09",25.1681,25.22,24.9602,25.1384,584300.0],["2013-01-10",25.3165,25.5318,25.2349,25.3611,709300.0],["2013-01-11",25.4131,25.5764,25.2794,25.3017,387200.0],["2013-01-14",25.2943,25.3834,25.1458,25.1978,602400.0],["2013-01-15",25.1532,25.4353,25.1309,25.4279,800000.0],["2013-01-16",25.2869,25.4131,25.1978,25.2869,616400.0],["2013-01-17",25.3091,25.5393,25.2646,25.324,702100.0],["2013-01-18",25.2275,25.2275,24.6929,24.7523,1060200.0],["2013-01-22",24.6187,24.7597,24.5667,24.7152,903700.0],["2013-01-23",24.6038,24.7746,24.4182,24.5741,752400.0],["2013-01-24",24.5444,25.0196,24.5222,24.9379,634900.0],["2013-01-25",24.8414,25.0047,24.6038,24.6706,664400.0],["2013-01-28",24.6929,24.8934,24.4331,24.8414,1284100.0],["2013-01-29",24.8191,25.2868,24.8117,25.1309,1009500.0],["2013-01-30",24.9676,25.22,24.8043,24.9676,917200.0],["2013-01-31",24.9602,25.0419,24.6484,24.6781,1386700.0],["2013-02-01",24.6781,25.1235,24.589,25.0864,621300.0],["2013-02-04",24.8859,24.9082,24.6038,24.6706,626800.0],["2013-02-05",24.6929,25.0122,24.6632,24.886,751900.0],["2013-02-06",24.73,24.9305,24.6187,24.9008,710000.0],["2013-02-07",24.8266,24.8934,24.4553,24.4776,724000.0],["2013-02-08",24.4108,24.5519,24.2103,24.2846,1497900.0],["2013-02-11",24.1584,24.2252,23.8985,24.0693,835900.0],["2013-02-12",24.0841,24.5741,24.0025,24.3143,1103500.0],["2013-02-13",24.4034,24.4034,24.099,24.1509,1031800.0],["2013-02-14",24.1658,24.1658,23.2378,23.5867,1659600.0],["2013-02-15",23.3937,23.7575,23.26,23.7204,1537600.0],["2013-02-19",23.5719,24.047,23.5422,24.0396,859800.0],["2013-02-20",24.0025,24.1287,23.802,23.8985,1130400.0],["2013-02-21",23.7872,23.7946,23.3194,23.5719,1294400.0],["2013-02-22",23.5793,23.8763,23.557,23.8391,1581800.0],["2013-02-25",23.9431,24.2252,23.3714,23.416,1504200.0],["2013-02-26",23.4382,23.609,23.0967,23.3417,997600.0],["2013-02-27",23.2526,24.0173,23.2007,23.7797,926900.0],["2013-02-28",23.8243,24.0841,23.6684,23.9876,674400.0],["2013-03-01",23.7649,23.7723,23.4011,23.6535,723900.0],["2013-03-04",23.4828,23.4976,22.9631,23.0076,871500.0],["2013-03-05",23.1858,23.4531,23.1561,23.2007,848300.0],["2013-03-06",23.3714,23.3937,23.0002,23.0373,1180600.0],["2013-03-07",23.1561,23.505,23.0076,23.3788,691300.0],["2013-03-08",23.5644,23.5867,23.2526,23.5496,1057100.0],["2013-03-11",23.4902,23.7203,23.4085,23.6981,657100.0],["2013-03-12",23.7649,23.9876,23.6981,23.9357,879200.0],["2013-03-13",23.997,23.997,23.6005,23.6679,1328100.0],["2013-03-14",23.6828,23.9521,23.6305,23.8997,685500.0],["2013-03-15",23.9147,24.2962,23.8923,24.1466,1642800.0],["2013-03-18",23.8848,24.0568,23.81,23.9596,700800.0],["2013-03-19",23.9222,24.0568,23.3911,23.5332,826200.0],["2013-03-20",23.8399,23.9521,23.593,23.81,708500.0],["2013-03-21",23.7875,23.9521,23.5108,23.5108,614400.0],["2013-03-22",23.5856,23.6454,23.3013,23.3387,855500.0],["2013-03-25",23.5407,23.6379,22.8899,23.0171,886100.0],["2013-03-26",23.1891,23.2938,22.8749,23.219,1093400.0],["2013-03-27",23.0919,23.3387,22.8749,23.2265,523300.0],["2013-03-28",23.1667,23.5332,23.0993,23.1816,830700.0],["2013-04-01",23.2041,23.4883,23.1966,23.3537,570900.0],["2013-04-02",23.406,23.623,23.3986,23.5182,799100.0],["2013-04-03",23.5332,23.6005,22.7178,22.7702,742600.0],["2013-04-04",22.7178,22.7328,21.9773,22.1643,1314200.0],["2013-04-05",21.8277,22.4411,21.4013,22.3139,1460900.0],["2013-04-08",22.3139,22.4112,21.9175,22.0521,973100.0],["2013-04-09",22.097,22.7553,21.91,22.658,1062500.0],["2013-04-10",22.8226,23.2789,22.7029,23.2789,1425200.0],["2013-04-11",23.2116,23.3387,22.7927,22.9123,1132800.0],["2013-04-12",22.6655,22.7328,22.2241,22.456,748000.0],["2013-04-15",21.9997,22.0446,21.1619,21.1844,1872900.0],["2013-04-16",21.3863,21.6631,21.1245,21.5808,1325300.0],["2013-04-17",21.2592,21.3489,20.6233,20.9076,2552000.0],["2013-04-18",21.117,21.4686,20.758,20.9899,1302700.0],["2013-04-19",20.9525,21.0572,20.7879,20.9226,1118100.0],["2013-04-22",21.0497,21.1769,20.758,21.117,923100.0],["2013-04-23",21.1021,21.1844,20.6982,20.9674,1116300.0],["2013-04-24",21.3115,21.4611,20.758,21.3938,1464700.0],["2013-04-25",21.6033,22.0895,21.5808,21.723,2452900.0],["2013-04-26",21.7903,21.895,21.6033,21.8726,1369400.0],["2013-04-29",22.097,22.3289,21.9174,22.1867,745400.0],["2013-04-30",22.2615,22.4486,21.9249,22.3962,1167800.0],["2013-05-01",22.2017,22.2391,21.7379,21.8875,809400.0],["2013-05-02",21.9174,22.2391,21.7379,22.1045,898200.0],["2013-05-03",22.2391,22.3663,22.0147,22.0895,1189300.0],["2013-05-06",22.097,22.4934,21.9548,22.4037,1140300.0],["2013-05-07",22.4486,22.83,22.4486,22.7253,883900.0],["2013-05-08",22.7927,23.0769,22.7403,22.9123,839000.0],["2013-05-09",22.8675,22.8899,22.4112,22.471,888100.0],["2013-05-10",22.269,22.456,22.0671,22.3962,926100.0],["2013-05-13",22.4635,22.5682,22.082,22.1793,762100.0],["2013-05-14",22.1867,22.2765,22.0371,22.2092,1351900.0],["2013-05-15",22.1194,22.2915,22.0671,22.1419,1184500.0],["2013-05-16",22.0671,22.5757,22.0671,22.299,1083000.0],["2013-05-17",22.0596,22.673,21.9997,22.5159,1132000.0],["2013-05-20",22.5308,22.7627,22.4934,22.6879,750600.0],["2013-05-21",22.5757,22.7702,22.4336,22.5533,1122500.0],["2013-05-22",22.5608,22.7627,22.3139,22.3738,1817400.0],["2013-05-23",22.082,22.486,21.9773,22.3438,1396000.0],["2013-05-24",22.0745,22.3139,22.0521,22.2466,589000.0],["2013-05-28",22.3588,22.6804,22.3363,22.5907,3207800.0],["2013-05-29",22.4635,22.7403,22.3962,22.658,1244600.0],["2013-05-30",22.658,22.7478,22.5084,22.7029,976900.0],["2013-05-31",22.5832,22.6281,22.3738,22.3887,1685600.0],["2013-06-03",22.4411,22.5832,22.3588,22.5757,1007000.0],["2013-06-04",22.5308,22.7553,22.456,22.658,1134800.0],["2013-06-05",22.6056,22.6056,22.2167,22.471,1459300.0],["2013-06-06",22.5009,22.6206,22.2541,22.486,940600.0],["2013-06-07",22.5009,22.6655,22.2765,22.4186,1196800.0],["2013-06-10",22.3812,22.5608,22.1867,22.3962,866800.0],["2013-06-11",22.1045,22.269,21.8501,22.0296,1649100.0],["2013-06-12",22.2762,22.2762,21.673,21.7107,248200.0],["2013-06-13",21.7107,22.1481,21.5297,22.0877,1053600.0],["2013-06-14",22.1254,22.1254,21.7785,21.9294,1479800.0],["2013-06-17",22.0576,22.3894,22.0274,22.231,805700.0],["2013-06-18",22.231,22.5628,22.2084,22.5251,1098800.0],["2013-06-19",22.51,22.5402,22.0651,22.2008,777300.0],["2013-06-20",21.8012,21.8841,21.5825,21.7031,1863900.0],["2013-06-21",21.5674,21.7258,21.2658,21.3487,1291500.0],["2013-06-24",20.9641,21.1979,20.5493,20.9189,1860600.0],["2013-06-25",21.0772,21.2054,20.7831,20.9867,1177600.0],["2013-06-26",21.0697,21.1602,20.8434,21.0998,694900.0],["2013-06-27",21.2582,21.492,21.1903,21.4543,764500.0],["2013-06-28",21.4241,21.8464,21.3562,21.5071,1171000.0],["2013-07-01",21.5448,21.7936,21.4769,21.492,582700.0],["2013-07-02",21.4769,21.6805,21.4015,21.6202,902200.0],["2013-07-03",21.59,21.6654,21.4844,21.5221,489600.0],["2013-07-05",21.7107,21.8087,21.4844,21.7936,820400.0],["2013-07-08",21.8916,21.9746,21.7257,21.9294,1986000.0],["2013-07-09",22.0425,22.7061,22.0123,22.6759,2095600.0],["2013-07-10",22.7212,22.8795,22.412,22.6835,1257500.0],["2013-07-11",23.0454,23.4979,22.9549,23.4904,1254100.0],["2013-07-12",23.5959,23.7769,23.2867,23.4451,949900.0],["2013-07-15",23.4979,23.6186,23.3772,23.4376,506300.0],["2013-07-16",23.4904,23.5808,23.1208,23.4677,1018900.0],["2013-07-17",23.4074,23.7241,23.3169,23.5356,731200.0],["2013-07-18",23.6185,23.7392,23.5205,23.5431,745000.0],["2013-07-19",23.5733,23.6563,23.3772,23.4677,793600.0],["2013-07-22",23.5281,23.8297,23.5205,23.7015,1260100.0],["2013-07-23",23.7618,23.7995,23.6336,23.6563,520200.0],["2013-07-24",23.0454,23.0831,22.2084,22.2989,1881600.0],["2013-07-25",22.3517,22.6231,22.2084,22.5402,1509300.0],["2013-07-26",22.4648,22.5553,22.2536,22.3592,1038800.0],["2013-07-29",22.3366,22.5251,22.1707,22.4723,992700.0],["2013-07-30",22.4874,22.5326,22.2687,22.3818,1133900.0],["2013-07-31",22.4195,22.5025,22.2159,22.3215,1227900.0],["2013-08-01",22.4648,22.5326,22.3441,22.3818,782800.0],["2013-08-02",22.2838,22.3743,22.1254,22.1933,620600.0],["2013-08-05",22.148,22.2612,21.8841,21.8992,673300.0],["2013-08-06",21.9972,22.1481,21.8464,22.0651,1010300.0],["2013-08-07",21.869,21.9972,21.5598,21.5674,1013000.0],["2013-08-08",21.5975,21.6805,21.3713,21.5975,1780100.0],["2013-08-09",21.5825,21.9595,21.4995,21.8916,1392800.0],["2013-08-12",21.7936,21.8766,21.2657,21.3864,2065500.0],["2013-08-13",21.4015,21.5221,21.228,21.4015,1354800.0],["2013-08-14",21.4543,21.4995,21.213,21.311,1399800.0],["2013-08-15",21.2431,21.4844,21.1149,21.4166,913300.0],["2013-08-16",21.3939,21.8992,21.3562,21.7635,1686600.0],["2013-08-19",21.7107,21.7107,21.3185,21.3412,1074100.0],["2013-08-20",21.2507,21.4241,21.13,21.3336,2944000.0],["2013-08-21",21.2808,21.4166,21.1602,21.2507,1887700.0],["2013-08-22",21.2054,21.6051,21.1979,21.5146,1661100.0],["2013-08-23",21.6805,21.7559,21.5674,21.6428,844200.0],["2013-08-26",21.6654,21.6956,21.4769,21.59,498000.0],["2013-08-27",21.5221,21.9294,21.4694,21.6353,1218500.0],["2013-08-28",21.6805,22.2159,21.6353,22.1858,1071600.0],["2013-08-29",22.1179,22.1254,21.8615,21.9671,867600.0],["2013-08-30",21.9143,21.9746,21.6579,21.673,905100.0],["2013-09-03",21.8238,21.952,21.6956,21.9369,848400.0],["2013-09-04",21.9067,22.1857,21.7936,22.05,1046200.0],["2013-09-05",22.0953,22.3517,22.0274,22.3139,647200.0],["2013-09-06",22.6835,22.6835,22.2762,22.3969,894500.0],["2013-09-09",22.4271,22.9926,22.3969,22.8644,900400.0],["2013-09-10",22.7438,22.9248,22.4949,22.8644,1013500.0],["2013-09-11",22.7991,22.8447,22.6015,22.8371,600600.0],["2013-09-12",22.7687,22.7763,22.3811,22.3887,906000.0],["2013-09-13",22.3735,22.5939,22.3735,22.4571,660000.0],["2013-09-16",22.6167,22.7915,22.5483,22.5483,615100.0],["2013-09-17",22.5331,22.6091,22.3735,22.4267,1084000.0],["2013-09-18",22.3659,22.9587,22.2291,22.7535,747600.0],["2013-09-19",22.7915,22.9435,22.6927,22.8219,713100.0],["2013-09-20",22.9359,22.9435,22.6243,22.6851,572700.0],["2013-09-23",22.5483,22.7155,22.3887,22.6547,538500.0],["2013-09-24",22.6699,23.1715,22.6471,23.0803,954400.0],["2013-09-25",23.1259,23.1259,22.7839,22.8295,950600.0],["2013-09-26",22.7763,23.2095,22.7687,22.9207,553200.0],["2013-09-27",22.8447,23.0651,22.7003,22.8979,958400.0],["2013-09-30",22.6851,22.9055,22.5939,22.6851,728300.0],["2013-10-01",22.5787,22.8903,22.5179,22.6927,621800.0],["2013-10-02",22.5407,22.5711,22.2063,22.3127,837900.0],["2013-10-03",22.3203,22.3507,22.0695,22.1759,420400.0],["2013-10-04",22.1531,22.3963,22.1075,22.3051,562800.0],["2013-10-07",22.0999,22.3431,22.0695,22.2443,688100.0],["2013-10-08",22.3051,22.3659,22.0695,22.0695,660600.0],["2013-10-09",22.0923,22.1379,21.8795,22.0163,489600.0],["2013-10-10",22.2063,22.6547,22.1683,22.5635,648800.0],["2013-10-11",22.5103,22.8067,22.4875,22.7687,474000.0],["2013-10-14",22.5787,22.9435,22.5255,22.9207,198300.0],["2013-10-15",22.7535,22.8903,22.5863,22.6775,677900.0],["2013-10-16",22.7155,22.9055,22.6395,22.7687,530800.0],["2013-10-17",22.7687,22.7839,22.6471,22.7839,941700.0],["2013-10-18",22.8447,23.0575,22.8295,22.9131,1343100.0],["2013-10-21",22.8599,23.0271,22.7915,22.8751,720200.0],["2013-10-22",22.9587,23.0195,22.7155,22.7915,659200.0],["2013-10-23",22.7155,22.7611,22.3963,22.4647,1740000.0],["2013-10-24",22.4267,22.5407,22.3431,22.4875,1307500.0],["2013-10-25",22.3355,22.6319,22.3355,22.5255,1207900.0],["2013-10-28",22.5407,22.5483,22.2671,22.3735,1224300.0],["2013-10-29",22.4191,22.7231,22.3431,22.6775,703800.0],["2013-10-30",22.7687,22.7991,22.3735,22.4951,1005600.0],["2013-10-31",22.5863,22.7915,22.5787,22.5863,730400.0],["2013-11-01",22.5635,22.5787,22.2291,22.2443,1169400.0],["2013-11-04",22.4267,22.4267,22.1227,22.2063,1320800.0],["2013-11-05",22.1531,22.2063,22.0543,22.1607,1359200.0],["2013-11-06",22.3355,22.3811,22.1987,22.2519,1082900.0],["2013-11-07",22.2747,22.2747,21.8187,21.8491,1184700.0],["2013-11-08",21.8187,22.1379,21.7503,22.0847,905600.0],["2013-11-11",22.0239,22.0391,21.8111,21.8567,299600.0],["2013-11-12",21.8415,21.9251,21.7047,21.7807,603400.0],["2013-11-13",21.7275,22.0619,21.7275,22.0467,1044400.0],["2013-11-14",21.9783,22.0695,21.8795,22.0619,1050100.0],["2013-11-15",22.0847,22.2443,21.9631,22.1607,1630700.0],["2013-11-18",22.2519,22.2975,22.1607,22.2139,1112900.0],["2013-11-19",22.1835,22.3203,22.0847,22.1911,1294300.0],["2013-11-20",22.2671,22.4039,22.1607,22.2747,1097800.0],["2013-11-21",22.1835,22.6471,22.1835,22.5027,558400.0],["2013-11-22",22.4647,22.5255,22.3659,22.3811,541600.0],["2013-11-25",22.2747,22.3963,21.9935,22.1987,907000.0],["2013-11-26",22.2063,22.3507,22.0467,22.1303,1216500.0],["2013-11-27",21.9707,22.0923,21.7731,21.9859,1082200.0],["2013-11-29",21.9023,22.2823,21.8187,22.1987,614900.0],["2013-12-02",22.0999,22.6167,22.0163,22.2899,765600.0],["2013-12-03",22.1987,22.3735,22.0163,22.1987,844900.0],["2013-12-04",22.1987,22.2747,21.9707,22.2595,883500.0],["2013-12-05",22.1911,22.6395,22.1531,22.2899,703200.0],["2013-12-06",22.1531,22.4799,22.1531,22.2139,841400.0],["2013-12-09",22.2823,22.5483,22.0999,22.4267,1167800.0],["2013-12-10",22.4419,22.6015,22.3431,22.3659,846600.0],["2013-12-11",22.4333,22.4946,21.8359,21.8359,1399100.0],["2013-12-12",21.8359,21.8512,21.4606,21.5142,1679900.0],["2013-12-13",21.4683,21.6061,21.3381,21.5755,840100.0],["2013-12-16",21.6827,21.767,21.4759,21.4912,798700.0],["2013-12-17",21.4683,21.5831,21.1696,21.2232,1478900.0],["2013-12-18",21.2155,21.6368,21.1389,21.5295,1428400.0],["2013-12-19",21.5142,21.6827,21.4529,21.5372,3014600.0],["2013-12-20",21.5142,21.7287,21.4147,21.43,1320100.0],["2013-12-23",21.6138,21.6368,21.3993,21.4376,1229700.0],["2013-12-24",21.4759,21.6521,21.4223,21.5908,980600.0],["2013-12-26",21.6444,21.7517,21.43,21.4912,822200.0],["2013-12-27",21.5449,21.6368,21.4223,21.5908,1135800.0],["2013-12-30",21.5755,21.7899,21.5449,21.7746,801400.0],["2013-12-31",21.7363,21.9967,21.7057,21.9431,1123800.0],["2014-01-02",21.7899,21.8895,21.5908,21.6751,1361300.0],["2014-01-03",21.721,21.79,21.4989,21.5525,925500.0],["2014-01-06",21.4989,21.5066,21.2079,21.2691,925800.0],["2014-01-07",21.2691,21.4147,21.1772,21.3151,1154800.0],["2014-01-08",21.3227,21.3227,21.0623,21.1236,1474000.0],["2014-01-09",21.07,21.1313,20.9474,21.0394,1720700.0],["2014-01-10",20.9934,21.1083,20.8709,21.0317,980400.0],["2014-01-13",21.0623,21.1083,20.9475,21.0011,1107300.0],["2014-01-14",20.9781,21.024,20.6947,20.7253,1420400.0],["2014-01-15",20.7407,20.8096,20.6181,20.71,1740900.0],["2014-01-16",20.7636,20.8709,20.6794,20.7253,997000.0],["2014-01-17",20.6717,20.7253,20.5875,20.6181,1365100.0],["2014-01-21",20.779,20.7866,20.4879,20.6028,800600.0],["2014-01-22",20.6258,20.6411,20.419,20.5032,1165100.0],["2014-01-23",20.396,20.4037,20.2734,20.3883,1081800.0],["2014-01-24",20.3271,20.3807,20.0973,20.1433,1052900.0],["2014-01-27",20.1662,20.2045,19.8905,19.8905,1302300.0],["2014-01-28",19.8292,19.9824,19.768,19.9365,1210600.0],["2014-01-29",19.8675,19.9135,19.7143,19.8369,2221400.0],["2014-01-30",19.9441,20.1739,19.7986,20.0284,1319800.0],["2014-01-31",19.7986,20.1969,19.7297,20.0284,1798600.0],["2014-02-03",20.0437,20.1126,19.6607,19.6914,2040800.0],["2014-02-04",19.7297,19.8752,19.7067,19.8216,1032000.0],["2014-02-05",19.7603,20.0131,19.6761,19.9748,1751200.0],["2014-02-06",19.9441,20.3807,19.8828,20.3424,1204900.0],["2014-02-07",20.4649,20.5568,20.2581,20.3271,2028900.0],["2014-02-10",20.3194,20.3194,20.1586,20.2275,1238600.0],["2014-02-11",20.1892,20.4726,20.1509,20.396,1184500.0],["2014-02-12",20.4879,20.687,20.4573,20.6717,1089600.0],["2014-02-13",20.419,20.4343,19.9365,20.0743,1614000.0],["2014-02-14",20.0207,20.0743,19.7909,19.8216,1304000.0],["2014-02-18",19.8675,19.9365,19.745,19.8675,1226900.0],["2014-02-19",19.7603,19.9365,19.6607,19.6914,2480100.0],["2014-02-20",19.7067,19.7067,19.5459,19.5995,1244200.0],["2014-02-21",19.5995,19.8063,19.5458,19.6301,874700.0],["2014-02-24",19.7833,20.1509,19.722,19.9748,1161300.0],["2014-02-25",19.9671,19.9671,19.7526,19.7603,1075100.0],["2014-02-26",19.7756,19.8292,19.6531,19.745,1007500.0],["2014-02-27",19.7756,19.8599,19.7143,19.8522,852700.0],["2014-02-28",19.9518,20.3883,19.9518,20.3041,1284300.0],["2014-03-03",20.1586,20.419,20.1356,20.3041,1232600.0],["2014-03-04",20.4649,20.4649,20.1815,20.2275,683700.0],["2014-03-05",20.2122,20.2352,20.0896,20.2198,602000.0],["2014-03-06",20.2888,20.4037,20.1662,20.3577,515900.0],["2014-03-07",20.2888,20.3577,20.2811,20.3347,513000.0],["2014-03-10",20.3194,20.5339,20.2964,20.5032,731600.0],["2014-03-11",20.5339,20.6105,20.2352,20.2735,1010000.0],["2014-03-12",20.173,20.3894,20.0184,20.3739,1204800.0],["2014-03-13",20.5208,20.5904,20.3276,20.3894,914800.0],["2014-03-14",20.3276,20.5131,20.2503,20.3276,1123300.0],["2014-03-17",20.4203,20.629,20.4049,20.6135,499000.0],["2014-03-18",20.6599,20.8531,20.6135,20.6754,759900.0],["2014-03-19",20.6058,20.6367,20.2271,20.3353,773500.0],["2014-03-20",20.3044,20.6754,20.173,20.6058,1031300.0],["2014-03-21",20.7217,21.1314,20.6754,21.0927,1172800.0],["2014-03-24",21.1237,21.2087,20.8918,21.0618,785000.0],["2014-03-25",21.1237,21.1855,20.9923,21.1546,568600.0],["2014-03-26",21.201,21.4019,21.1469,21.2782,851000.0],["2014-03-27",21.3014,21.7343,21.286,21.6724,1002400.0],["2014-03-28",21.7111,22.0666,21.6802,22.0434,947300.0],["2014-03-31",22.1207,22.3835,22.0743,22.3835,1114400.0],["2014-04-01",22.3758,22.4067,22.1903,22.2676,1183000.0],["2014-04-02",22.2444,22.4144,22.0975,22.3449,1113700.0],["2014-04-03",22.3835,22.3912,22.1671,22.2444,830600.0],["2014-04-04",22.4144,22.4453,22.0589,22.3912,832700.0],["2014-04-07",22.3603,22.4144,22.0357,22.0512,784500.0],["2014-04-08",22.1594,22.4917,22.1439,22.4221,1643000.0],["2014-04-09",22.4608,22.654,22.3912,22.569,1330500.0],["2014-04-10",22.4763,22.6463,22.3371,22.4221,963000.0],["2014-04-11",22.3371,22.5149,22.3294,22.4299,865100.0],["2014-04-14",22.5381,22.5767,22.3062,22.5072,644200.0],["2014-04-15",22.4144,22.654,22.3603,22.484,1296100.0],["2014-04-16",22.569,22.8163,22.5304,22.7159,981400.0],["2014-04-17",22.77,22.8009,22.5613,22.5999,1173700.0],["2014-04-21",22.5767,22.6617,22.4917,22.5458,1057700.0],["2014-04-22",22.6618,22.6618,22.283,22.5226,1075300.0],["2014-04-23",22.484,22.9091,22.4608,22.9014,988200.0],["2014-04-24",22.9168,22.9786,22.7931,22.8163,715600.0],["2014-04-25",22.8009,22.8086,22.6231,22.7777,1076000.0],["2014-04-28",22.9555,22.9632,22.7004,22.8318,703500.0],["2014-04-29",22.9555,23.3496,22.9091,23.3265,1706600.0],["2014-04-30",23.0173,23.0714,22.7622,23.0096,1370000.0],["2014-05-01",22.8859,22.9323,22.4299,22.6154,1039000.0],["2014-05-02",22.5535,22.9864,22.5226,22.9323,845900.0],["2014-05-05",22.8473,22.8704,22.4917,22.5226,884500.0],["2014-05-06",22.6231,22.7004,22.4994,22.6772,715000.0],["2014-05-07",22.7081,22.7236,22.4763,22.5072,827900.0],["2014-05-08",22.5535,22.5767,21.9893,22.0512,890000.0],["2014-05-09",21.9739,22.113,21.912,22.0821,683800.0],["2014-05-12",22.2367,22.3758,22.0512,22.2135,575100.0],["2014-05-13",22.2676,22.4994,22.0898,22.4376,588700.0],["2014-05-14",22.484,22.5304,22.3294,22.3758,787700.0],["2014-05-15",22.399,22.4144,22.0821,22.2444,652400.0],["2014-05-16",22.3371,22.5149,22.2444,22.3603,1323900.0],["2014-05-19",22.3603,22.5767,22.3603,22.5381,733800.0],["2014-05-20",22.4531,22.484,22.113,22.2212,1140600.0],["2014-05-21",22.2212,22.4376,22.1594,22.4067,786600.0],["2014-05-22",22.4299,22.6386,22.2212,22.6154,743100.0],["2014-05-23",22.6077,22.739,22.5381,22.6231,554500.0],["2014-05-27",22.6618,22.7004,22.2753,22.3835,798600.0],["2014-05-28",22.4531,22.5613,22.2212,22.4763,778100.0],["2014-05-29",22.5922,22.7004,22.368,22.6154,612300.0],["2014-05-30",22.569,23.0946,22.4453,23.025,1172100.0],["2014-06-02",22.9014,22.9864,22.654,22.7932,1191400.0],["2014-06-03",22.7468,23.0559,22.7468,23.025,1455500.0],["2014-06-04",23.0096,23.0791,22.8163,22.9941,729700.0],["2014-06-05",23.0018,23.025,22.8163,22.9168,659200.0],["2014-06-06",22.855,22.9555,22.8318,22.9245,881500.0],["2014-06-09",22.9786,23.1255,22.9168,23.0791,509600.0],["2014-06-10",23.0328,23.2105,22.8859,23.1796,1241900.0],["2014-06-11",23.2061,23.2762,23.0736,23.2528,686500.0],["2014-06-12",23.3542,24.1802,23.3464,24.0477,1843600.0],["2014-06-13",24.1256,24.5854,24.11,24.5542,1215900.0],["2014-06-16",24.5074,24.9204,24.4841,24.6087,1120900.0],["2014-06-17",24.562,24.5776,24.2035,24.3828,855300.0],["2014-06-18",24.3828,24.4763,24.2425,24.3906,963700.0],["2014-06-19",24.3906,24.5776,24.2269,24.4061,875100.0],["2014-06-20",24.6165,24.8114,24.4529,24.788,915500.0],["2014-06-23",24.7958,25.0919,24.7646,25.0685,851600.0],["2014-06-24",25.0607,25.1464,24.4841,24.601,1830500.0],["2014-06-25",24.5932,24.9204,24.523,24.523,1006200.0],["2014-06-26",24.5542,24.9516,24.3282,24.936,838800.0],["2014-06-27",24.975,25.1776,24.8815,25.1464,678400.0],["2014-06-30",25.0997,25.2789,24.8815,25.2244,878000.0],["2014-07-01",25.3023,25.4348,25.2166,25.3802,625900.0],["2014-07-02",25.2867,25.427,25.1776,25.3257,780200.0],["2014-07-03",25.3412,25.3724,25.0841,25.349,457300.0],["2014-07-07",25.2322,25.2477,24.6867,24.975,1083900.0],["2014-07-08",24.7568,24.9049,24.5776,24.8581,990200.0],["2014-07-09",24.8269,24.936,24.6399,24.8425,570300.0],["2014-07-10",24.601,24.7646,24.4841,24.749,625700.0],["2014-07-11",24.6555,24.7412,24.3672,24.4139,1149500.0],["2014-07-14",24.4451,24.6555,24.4217,24.6399,698700.0],["2014-07-15",24.4841,24.5152,23.884,24.1957,942800.0],["2014-07-16",24.2503,24.4919,24.2113,24.4217,717400.0],["2014-07-17",24.4529,24.5386,23.9776,24.0165,751700.0],["2014-07-18",24.0087,24.3282,23.9698,24.2503,686600.0],["2014-07-21",24.149,24.2347,23.8841,24.0009,909800.0],["2014-07-22",23.9931,24.1802,23.9698,24.0399,931500.0],["2014-07-23",24.11,24.1568,23.9853,24.1412,656600.0],["2014-07-24",24.0944,24.2659,24.0165,24.2191,701700.0],["2014-07-25",23.9464,24.0321,23.7438,23.7827,792100.0],["2014-07-28",23.7905,23.8061,23.5178,23.5879,838400.0],["2014-07-29",23.5412,23.7672,23.5412,23.5412,845800.0],["2014-07-30",24.336,24.4217,23.7594,24.0243,1453900.0],["2014-07-31",23.9074,24.2269,23.7126,23.923,1981600.0],["2014-08-01",23.923,24.11,23.6425,23.9074,1698600.0],["2014-08-04",23.884,24.2191,23.7827,24.2113,1151600.0],["2014-08-05",24.1334,24.1412,23.6892,23.8763,1587500.0],["2014-08-06",23.7516,24.0555,23.6503,23.8373,1167300.0],["2014-08-07",23.9308,23.9308,23.2295,23.4243,1271700.0],["2014-08-08",23.4477,23.9386,23.323,23.7905,731100.0],["2014-08-11",23.8996,24.0321,23.8217,24.0165,618000.0],["2014-08-12",23.9308,24.1022,23.8061,23.962,1543500.0],["2014-08-13",24.0399,24.1022,23.7438,23.8061,990800.0],["2014-08-14",23.8763,23.9308,23.6035,23.736,489700.0],["2014-08-15",23.9074,23.962,23.4399,23.884,915900.0],["2014-08-18",24.0165,24.0321,23.5568,23.6892,552700.0],["2014-08-19",23.6892,23.9776,23.6892,23.923,445600.0],["2014-08-20",23.9464,24.0243,23.7204,23.9931,576500.0],["2014-08-21",24.0321,24.0555,23.8841,23.9464,732400.0],["2014-08-22",23.9542,23.9542,23.7126,23.8763,532400.0],["2014-08-25",23.8139,24.0789,23.7983,24.0321,459100.0],["2014-08-26",24.149,24.3594,24.1022,24.1957,423600.0],["2014-08-27",24.3516,24.523,24.2269,24.4529,710900.0],["2014-08-28",24.4061,24.5308,24.3204,24.4607,710300.0],["2014-08-29",24.5386,24.8503,24.4607,24.8503,956200.0],["2014-09-02",24.749,24.7802,24.2581,24.3126,565300.0],["2014-09-03",24.3984,24.5464,24.375,24.4607,654800.0],["2014-09-04",24.5308,24.6633,24.2815,24.4295,1073400.0],["2014-09-05",24.4217,24.5464,24.149,24.3828,926700.0],["2014-09-08",24.2581,24.2659,23.7594,23.8685,823000.0],["2014-09-09",23.775,23.8918,23.6035,23.7827,1165100.0],["2014-09-10",23.7827,23.884,23.549,23.8685,976000.0],["2014-09-11",23.7381,23.7616,23.5024,23.7459,660200.0],["2014-09-12",23.6281,23.6752,23.3767,23.581,893000.0],["2014-09-15",23.5495,23.8559,23.3296,23.8166,1055500.0],["2014-09-16",23.8637,24.2486,23.6988,23.9816,837800.0],["2014-09-17",23.9659,24.013,23.4553,23.471,955200.0],["2014-09-18",23.3846,23.5653,22.7326,22.819,1954200.0],["2014-09-19",22.764,22.929,22.3791,22.5834,1425900.0],["2014-09-22",22.4734,22.4891,22.0964,22.1042,1671800.0],["2014-09-23",22.0414,22.4577,22.0021,22.2613,791100.0],["2014-09-24",22.1985,22.2849,21.955,21.9785,2384400.0],["2014-09-25",21.845,21.8529,21.193,21.2087,1442800.0],["2014-09-26",21.2166,21.625,21.083,21.5072,1091100.0],["2014-09-29",21.3894,21.4758,21.1145,21.3815,767100.0],["2014-09-30",21.3108,21.3737,20.871,21.1145,1090700.0],["2014-10-01",21.1223,21.1223,20.4782,20.6039,1385000.0],["2014-10-02",20.5882,20.9102,20.2426,20.7688,1886300.0],["2014-10-03",20.7296,20.7688,20.3682,20.4546,944700.0],["2014-10-06",20.596,20.6432,20.3132,20.5096,1200900.0],["2014-10-07",20.3761,20.6196,20.2268,20.2504,1271500.0],["2014-10-08",20.2268,20.2268,19.6063,20.1326,2007900.0],["2014-10-09",20.0226,20.0383,19.457,19.512,2082900.0],["2014-10-10",19.3471,19.4885,18.9543,19.1271,1888100.0],["2014-10-13",19.0407,19.3235,18.7737,18.8208,1859600.0],["2014-10-14",18.9072,18.97,18.4909,18.5773,2259600.0],["2014-10-15",18.373,18.4595,17.9646,18.2866,3899700.0],["2014-10-16",17.9567,18.5616,17.8703,18.4045,3437700.0],["2014-10-17",18.6401,18.703,18.2709,18.373,2272100.0],["2014-10-20",18.3495,18.538,18.161,18.373,2047700.0],["2014-10-21",18.5459,18.7422,18.4202,18.703,4038400.0],["2014-10-22",18.7422,18.7972,18.2788,18.3338,3133600.0],["2014-10-23",18.8129,19.7163,18.6872,19.5277,3906600.0],["2014-10-24",19.5592,19.787,19.1743,19.2057,2302000.0],["2014-10-27",19.0721,19.2292,18.6872,18.9622,1647300.0],["2014-10-28",18.9936,19.6613,18.915,19.6456,2152500.0],["2014-10-29",19.7555,20.0069,19.4178,19.5749,2728400.0],["2014-10-30",19.4492,19.5513,19.1036,19.1664,1079500.0],["2014-10-31",19.0564,19.4649,19.0093,19.4492,1199100.0],["2014-11-03",19.4492,19.457,18.8758,18.9072,1115700.0],["2014-11-04",18.6401,18.648,18.1531,18.483,2010600.0],["2014-11-05",18.7187,19.5592,18.5694,19.4492,2154200.0],["2014-11-06",19.2607,19.4728,18.915,19.2764,1358600.0],["2014-11-07",19.3942,20.0069,19.3864,19.8341,2312400.0],["2014-11-10",20.0462,20.219,19.4178,19.512,1600400.0],["2014-11-11",19.5592,19.8262,19.3471,19.6456,1198600.0],["2014-11-12",19.512,20.054,19.4335,19.8105,1763800.0],["2014-11-13",19.7712,19.7712,18.8051,18.915,2823200.0],["2014-11-14",19.0879,19.5513,19.0172,19.5513,1669400.0],["2014-11-17",19.3785,19.4728,19.1586,19.2999,1622400.0],["2014-11-18",19.2921,19.3942,19.1507,19.2057,1345300.0],["2014-11-19",19.1507,19.245,19.0014,19.0721,1316900.0],["2014-11-20",19.1036,19.5356,19.0643,19.5199,1699800.0],["2014-11-21",19.8341,20.1404,19.787,19.9833,1451500.0],["2014-11-24",19.9676,19.9912,19.4649,19.5199,1117200.0],["2014-11-25",19.6299,19.7791,19.2135,19.3864,1862400.0],["2014-11-26",19.2528,19.3078,18.8836,18.8915,1304400.0],["2014-11-28",17.8389,17.8389,17.289,17.3597,1696700.0],["2014-12-01",17.3597,17.6425,17.022,17.564,2305700.0],["2014-12-02",17.4619,18.0039,17.2655,17.8389,3707600.0],["2014-12-03",17.8625,18.3966,17.7918,18.0274,2164600.0],["2014-12-04",17.8625,17.8782,17.2655,17.3283,2320700.0],["2014-12-05",17.2498,17.2969,16.7628,16.7706,2423100.0],["2014-12-08",16.5507,16.5507,15.0268,15.3488,3562500.0],["2014-12-09",15.2624,15.6316,15.1682,15.4667,2067000.0],["2014-12-10",15.0975,15.1446,14.1313,14.5947,5013800.0],["2014-12-11",14.3418,14.7713,14.2384,14.3418,4887100.0],["2014-12-12",14.0236,14.2463,13.785,13.785,5041800.0],["2014-12-15",13.7452,13.9441,13.0452,13.1566,3910300.0],["2014-12-16",12.8702,13.9202,12.8146,13.5782,7397200.0],["2014-12-17",13.6498,15.2406,13.5543,14.9304,4869400.0],["2014-12-18",15.6463,15.9884,15.2486,15.6066,5250000.0],["2014-12-19",15.7895,16.4338,15.6145,16.3702,3766700.0],["2014-12-22",16.3702,16.5213,15.8531,16.4815,3762600.0],["2014-12-23",16.5133,16.7838,16.3622,16.6645,2426600.0],["2014-12-24",16.6804,16.744,16.219,16.4656,1252800.0],["2014-12-26",16.6724,16.7043,16.2509,16.4099,1161900.0],["2014-12-29",16.569,16.9667,16.4895,16.6645,1930100.0],["2014-12-30",16.5929,16.7043,16.2986,16.3384,1737000.0],["2014-12-31",16.2111,16.7361,15.9327,16.402,1452200.0],["2015-01-02",16.2429,16.6168,16.1634,16.5054,1741100.0],["2015-01-05",16.1315,16.1554,15.4156,15.5906,2408000.0],["2015-01-06",15.4475,15.8929,15.2963,15.535,2376000.0],["2015-01-07",15.7497,15.9327,15.3122,15.4156,2391500.0],["2015-01-08",15.6225,15.9645,15.4634,15.7975,2242300.0],["2015-01-09",15.8372,16.0679,15.5986,15.9168,2281200.0],["2015-01-12",15.6622,15.6861,15.002,15.2963,2798500.0],["2015-01-13",15.177,15.3759,14.8907,15.1372,2518000.0],["2015-01-14",14.8668,15.6066,14.8032,15.527,2148500.0],["2015-01-15",15.8531,15.9247,15.3202,15.3441,2110300.0],["2015-01-16",15.3838,16.577,15.3759,16.3781,2339400.0],["2015-01-20",15.7259,15.9168,15.2009,15.2963,2589300.0],["2015-01-21",15.4952,15.9486,15.4554,15.535,2276300.0],["2015-01-22",15.5111,15.71,15.3281,15.71,1970600.0],["2015-01-23",15.6384,15.8691,15.4554,15.6145,2159100.0],["2015-01-26",15.6145,15.885,15.4872,15.7338,2892100.0],["2015-01-27",15.694,15.9406,15.535,15.7975,3182900.0],["2015-01-28",15.5111,15.5588,14.5725,14.5804,3381100.0],["2015-01-29",14.7157,14.7634,13.8168,14.3418,3321100.0],["2015-01-30",14.1827,15.2327,13.9839,15.0259,2772300.0],["2015-02-02",15.4077,15.9565,15.2725,15.8611,2776500.0],["2015-02-03",16.3225,16.7997,16.227,16.4338,3473400.0],["2015-02-04",16.0441,16.0679,15.3282,15.8531,3617300.0],["2015-02-05",16.1554,16.3543,15.9168,16.2747,2268300.0],["2015-02-06",16.5531,16.5929,16.1554,16.227,2850700.0],["2015-02-09",16.3543,16.6406,16.2668,16.2747,2544100.0],["2015-02-10",16.2588,16.2906,15.5429,15.885,2712100.0],["2015-02-11",15.6304,15.7975,15.3122,15.527,3532900.0],["2015-02-12",15.6702,15.9406,15.36,15.6781,2727900.0],["2015-02-13",15.8531,15.8531,15.2804,15.4475,2179900.0],["2015-02-17",15.3997,15.3997,14.7634,14.9781,3373000.0],["2015-02-18",14.0077,14.1986,13.9123,14.1588,5934800.0],["2015-02-19",13.9282,14.127,13.7134,14.0634,2589500.0],["2015-02-20",14.0713,14.1668,13.9679,14.0952,3651200.0],["2015-02-23",13.8804,14.0793,13.777,13.952,4795500.0],["2015-02-24",14.0077,14.1111,13.8088,14.0634,2682500.0],["2015-02-25",14.1668,14.2304,13.9839,14.2145,1706500.0],["2015-02-26",14.0316,14.0475,13.8089,13.8248,1746600.0],["2015-02-27",13.9282,13.9998,13.7373,13.7532,1613400.0],["2015-03-02",13.7532,13.7532,13.5225,13.5384,1872700.0],["2015-03-03",13.6736,14.0793,13.5623,13.9043,2748900.0],["2015-03-04",13.9679,14.2623,13.8725,14.1827,3812200.0],["2015-03-05",14.1907,14.2066,13.9918,14.1111,2006200.0],["2015-03-06",13.9918,14.1191,13.8009,13.8884,1520400.0],["2015-03-09",14.0713,14.1986,13.7611,13.8486,2511300.0],["2015-03-10",13.7214,13.8327,13.4748,13.6179,2112200.0],["2015-03-11",13.626,13.8434,13.5374,13.8032,2294000.0],["2015-03-12",13.9803,13.9803,13.5535,13.5616,2182600.0],["2015-03-13",13.3764,13.4408,13.175,13.4086,1443400.0],["2015-03-16",13.1831,13.4408,13.1187,13.4408,2188900.0],["2015-03-17",13.2958,13.6018,13.175,13.5052,1595100.0],["2015-03-18",13.4408,14.2058,13.3361,14.077,1814100.0],["2015-03-19",13.7387,13.771,13.1589,13.167,1851100.0],["2015-03-20",13.3683,13.5213,13.3441,13.473,2364600.0],["2015-03-23",13.5052,13.779,13.4649,13.6985,1378800.0],["2015-03-24",13.7871,13.9562,13.5696,13.932,1549900.0],["2015-03-25",14.0045,14.085,13.7468,13.8354,1707000.0],["2015-03-26",14.0287,14.3025,13.5938,13.6018,1945500.0],["2015-03-27",13.5052,13.5535,13.1509,13.2233,1885200.0],["2015-03-30",13.2314,13.7226,13.1911,13.6663,4279200.0],["2015-03-31",13.481,13.7307,13.4086,13.5938,2439800.0],["2015-04-01",13.7065,13.8515,13.6018,13.779,3527200.0],["2015-04-02",13.7951,14.1092,13.7387,14.0609,3238800.0],["2015-04-06",14.2944,14.3588,14.1092,14.1897,1691900.0],["2015-04-07",14.1575,14.6246,14.1011,14.4233,2030000.0],["2015-04-08",14.5038,14.536,13.8837,13.9884,1917700.0],["2015-04-09",14.0287,14.2541,14.0126,14.1334,1456600.0],["2015-04-10",14.2703,14.2944,13.9562,14.1817,1635700.0],["2015-04-13",14.2783,14.3508,14.0931,14.1897,791800.0],["2015-04-14",14.383,14.7454,14.3508,14.6568,1825700.0],["2015-04-15",14.7857,15.8004,14.7857,15.3494,3766800.0],["2015-04-16",15.3816,15.4219,14.9628,15.2205,2732500.0],["2015-04-17",15.1481,15.2688,15.0111,15.1803,1582500.0],["2015-04-20",15.1803,15.5024,15.1561,15.2688,1976300.0],["2015-04-21",15.2044,15.285,14.8098,15.0031,1287400.0],["2015-04-22",15.0917,15.2447,14.8018,15.0836,1485100.0],["2015-04-23",15.2366,15.8809,15.0836,15.5185,2944700.0],["2015-04-24",15.5104,15.599,15.293,15.4299,1247300.0],["2015-04-27",15.6474,15.6474,15.3333,15.4541,1389400.0],["2015-04-28",15.4138,15.591,15.3816,15.4702,1659700.0],["2015-04-29",15.2205,15.5427,15.1158,15.1561,1878400.0],["2015-04-30",15.1803,15.3091,14.7373,15.1561,2896200.0],["2015-05-01",15.0997,15.3172,15.0112,15.285,1566000.0],["2015-05-04",15.3655,15.4541,15.1883,15.1964,1355200.0],["2015-05-05",15.3816,15.5266,14.7776,14.8259,1687300.0],["2015-05-06",14.7615,14.8259,13.7951,13.9562,4147200.0],["2015-05-07",13.8998,14.1414,13.5455,13.8193,4421100.0],["2015-05-08",14.1011,14.1334,13.7387,14.0448,2580200.0],["2015-05-11",14.0689,14.1092,13.8515,13.932,1905300.0],["2015-05-12",13.9803,14.1414,13.8676,13.8837,1901500.0],["2015-05-13",14.0206,14.077,13.6099,13.7146,1867100.0],["2015-05-14",13.8273,13.8756,13.5938,13.8193,1646900.0],["2015-05-15",13.6824,13.9481,13.5938,13.9079,1482300.0],["2015-05-18",13.8595,13.8595,13.5777,13.6985,844100.0],["2015-05-19",13.4972,13.5616,13.3764,13.4891,1111000.0],["2015-05-20",13.7468,13.8837,13.5857,13.618,1848600.0],["2015-05-21",13.6904,13.8676,13.5294,13.779,979600.0],["2015-05-22",13.6099,14.0287,13.5294,13.9723,1729900.0],["2015-05-26",13.6099,13.7146,13.328,13.4086,1800000.0],["2015-05-27",13.3441,13.4569,13.2072,13.2233,1848600.0],["2015-05-28",13.1267,13.2878,13.0703,13.2878,1988500.0],["2015-05-29",13.2636,13.3441,13.0462,13.2797,1323200.0],["2015-06-01",13.2878,13.328,12.9898,13.2394,1370600.0],["2015-06-02",13.3039,13.6904,13.2878,13.5938,1847200.0],["2015-06-03",13.473,13.5938,13.2958,13.2958,1246200.0],["2015-06-04",13.167,13.2314,12.9737,13.0462,1202600.0],["2015-06-05",12.9254,13.4569,12.8932,13.2394,1524900.0],["2015-06-08",13.1992,13.1992,12.7401,12.8046,1718400.0],["2015-06-09",12.9495,13.1428,12.9334,13.0381,1610200.0],["2015-06-10",13.4891,13.6018,13.3602,13.5133,3164200.0],["2015-06-11",13.5353,13.5434,13.1845,13.4374,2301200.0],["2015-06-12",13.2334,13.4211,13.1355,13.1355,3028500.0],["2015-06-15",13.0131,13.2416,12.956,13.1845,1569300.0],["2015-06-16",13.2497,13.6332,13.0376,13.5598,2843300.0],["2015-06-17",13.7393,14.033,13.6495,13.7882,3127400.0],["2015-06-18",13.9187,14.4899,13.8453,14.3593,5657400.0],["2015-06-19",14.1717,14.4246,13.8698,13.9595,3326100.0],["2015-06-22",14.033,14.1472,13.8372,13.8535,2202600.0],["2015-06-23",13.7719,14.0656,13.6577,13.984,1553800.0],["2015-06-24",13.9024,14.1145,13.8372,13.9106,1472500.0],["2015-06-25",13.9106,13.984,13.829,13.9432,2233500.0],["2015-06-26",13.8453,13.8453,13.6169,13.7556,1343400.0],["2015-06-29",13.2905,13.519,13.0376,13.0376,1732400.0],["2015-06-30",13.5516,13.5516,12.801,13.0621,3439700.0],["2015-07-01",13.0131,13.0294,12.7276,12.7439,1674500.0],["2015-07-02",12.7602,13.0213,12.6868,12.7928,1953600.0],["2015-07-06",12.4012,12.491,12.0586,12.083,2522200.0],["2015-07-07",11.9933,12.3767,11.7159,12.3115,2731800.0],["2015-07-08",12.2136,12.3033,11.9362,11.9362,1558100.0],["2015-07-09",12.1565,12.2707,11.7975,11.8628,1924000.0],["2015-07-10",11.9199,12.0422,11.6506,11.7159,2448400.0],["2015-07-13",11.6751,11.7404,11.5282,11.6751,2132600.0],["2015-07-14",11.6017,11.9851,11.5527,11.9199,1904200.0],["2015-07-15",11.822,11.9933,11.5772,11.6669,1460000.0],["2015-07-16",11.8301,11.8301,11.5038,11.7077,1582000.0],["2015-07-17",11.6914,11.7077,11.3732,11.414,1743700.0],["2015-07-20",11.3732,11.3977,11.0387,11.0795,2102100.0],["2015-07-21",11.1529,11.3732,11.1285,11.259,1641000.0],["2015-07-22",11.0632,11.1611,10.9245,10.9735,1753900.0],["2015-07-23",10.9653,11.0469,10.6389,11.0387,2768400.0],["2015-07-24",11.0469,11.0469,10.794,10.9408,2468500.0],["2015-07-27",10.8021,10.9082,10.6879,10.7776,2925500.0],["2015-07-28",10.8348,11.5935,10.7613,11.5119,4261400.0],["2015-07-29",11.4711,11.8383,11.3243,11.7241,3058800.0],["2015-07-30",11.5772,12.3686,11.5772,11.9199,3154300.0],["2015-07-31",11.9607,12.083,11.8383,11.8954,2700300.0],["2015-08-03",11.7648,11.9035,11.5772,11.5772,2616800.0],["2015-08-04",11.6425,11.8627,11.5119,11.6017,2085700.0],["2015-08-05",11.7893,11.9688,11.6261,11.7159,2504300.0],["2015-08-06",11.6669,11.6833,11.414,11.6588,2851600.0],["2015-08-07",11.569,11.8546,11.3406,11.3651,2230600.0],["2015-08-10",11.3569,11.9525,11.2672,11.9362,2511800.0],["2015-08-11",11.6343,11.6669,11.2753,11.618,1996300.0],["2015-08-12",11.6425,11.8464,11.4956,11.7485,1622300.0],["2015-08-13",11.6261,11.6506,11.2672,11.3651,1663800.0],["2015-08-14",11.4059,11.4956,11.0142,11.0632,2314700.0],["2015-08-17",11.0306,11.0632,10.8348,10.9653,1733900.0],["2015-08-18",10.9163,10.9816,10.7368,10.9653,1649100.0],["2015-08-19",10.794,10.9245,10.4758,10.7368,2048200.0],["2015-08-20",10.59,10.7776,10.3697,10.4268,2176900.0],["2015-08-21",10.2963,10.5492,10.2392,10.4105,2331500.0],["2015-08-24",9.7904,10.2963,9.6681,9.7986,3476400.0],["2015-08-25",10.28,10.3779,10.0107,10.1005,3819100.0],["2015-08-26",10.3534,10.5084,9.9455,10.4758,3286200.0],["2015-08-27",10.7858,11.4467,10.7613,11.1774,2710000.0],["2015-08-28",11.0795,11.7975,11.0387,11.5282,2762700.0],["2015-08-31",11.3977,11.822,10.9979,11.8056,2866000.0],["2015-09-01",11.3569,11.3977,10.8755,10.9979,3399700.0],["2015-09-02",11.1122,11.1366,10.4105,11.0142,5434100.0],["2015-09-03",11.0795,11.4222,10.9571,11.1203,4017500.0],["2015-09-04",10.9163,11.3488,10.6716,11.1856,3749100.0],["2015-09-08",11.2835,11.3814,10.9898,11.1529,3150000.0],["2015-09-09",11.2019,11.2672,10.9735,11.0061,4809100.0],["2015-09-10",11.0142,11.3243,10.8184,11.1856,2808000.0],["2015-09-11",10.9971,11.1699,10.7995,10.9642,2332900.0],["2015-09-14",10.8654,10.8983,10.6678,10.7748,2514000.0],["2015-09-15",10.8571,11.1782,10.8078,10.8654,2435400.0],["2015-09-16",11.0135,11.7873,10.9971,11.7544,3750700.0],["2015-09-17",11.7379,12.7668,11.6474,12.3964,5685400.0],["2015-09-18",12.1165,12.7421,12.1165,12.7339,5599000.0],["2015-09-21",12.8821,13.0055,12.7092,12.808,4936500.0],["2015-09-22",12.487,12.7668,12.3799,12.5775,3618700.0],["2015-09-23",12.5857,12.6927,12.2071,12.24,2913500.0],["2015-09-24",12.0754,12.4952,12.0589,12.3306,2430900.0],["2015-09-25",12.5363,12.5857,12.3223,12.4705,2690700.0],["2015-09-28",12.2976,12.3553,11.9355,12.2071,2567500.0],["2015-09-29",12.24,12.5857,12.24,12.5363,2692200.0],["2015-09-30",12.6269,12.701,12.2071,12.4787,3148100.0],["2015-10-01",12.7504,12.9397,12.1659,12.2236,3386600.0],["2015-10-02",12.0918,12.6927,12.0918,12.6433,2159300.0],["2015-10-05",13.0631,13.1948,12.9068,13.129,4440000.0],["2015-10-06",13.1866,13.5076,13.0302,13.3759,7870400.0],["2015-10-07",13.6229,13.9851,13.3595,13.7381,4401600.0],["2015-10-08",13.8122,14.1085,13.59,14.0509,3096700.0],["2015-10-09",14.125,14.1826,13.8534,13.9357,2325400.0],["2015-10-12",13.8534,13.911,13.4994,13.6558,1908500.0],["2015-10-13",13.3348,13.7381,13.2113,13.4336,2911900.0],["2015-10-14",13.4336,13.7546,13.3924,13.5817,2157500.0],["2015-10-15",13.4994,13.771,13.3595,13.697,2057300.0],["2015-10-16",13.7957,13.8369,13.4829,13.6558,1971600.0],["2015-10-19",13.4418,13.557,13.1619,13.2278,1657600.0],["2015-10-20",13.2278,13.557,13.1537,13.3101,1616000.0],["2015-10-21",13.2278,13.2854,12.4458,12.4705,3634700.0],["2015-10-22",12.6104,12.8821,12.5281,12.5775,2709500.0],["2015-10-23",12.4787,12.6269,12.2812,12.4211,2613000.0],["2015-10-26",12.4376,12.4952,12.0095,12.0342,1936700.0],["2015-10-27",11.7955,11.8861,11.6638,11.7379,1927000.0],["2015-10-28",11.8284,12.2647,11.6967,11.9848,2669500.0],["2015-10-29",12.2565,12.7586,12.1495,12.347,3541500.0],["2015-10-30",12.3799,12.6433,12.1989,12.2729,4320100.0],["2015-11-02",12.2153,12.9644,12.1577,12.8821,3191600.0],["2015-11-03",12.9397,13.7299,12.9397,13.6146,3115700.0],["2015-11-04",13.5406,13.6723,13.2031,13.2689,2721500.0],["2015-11-05",13.1537,13.5159,13.1208,13.2689,2305800.0],["2015-11-06",13.0878,13.2936,13.0302,13.1043,1501800.0],["2015-11-09",13.1125,13.3101,12.8409,12.9479,1697700.0],["2015-11-10",12.8409,12.9973,12.6433,12.7421,1841500.0],["2015-11-11",12.7421,12.7586,12.347,12.454,1390800.0],["2015-11-12",12.1824,12.4952,11.9601,11.9684,1813800.0],["2015-11-13",11.8943,12.2729,11.7873,12.0589,1819200.0],["2015-11-16",12.0672,12.6516,11.9355,12.6351,2074500.0],["2015-11-17",12.5857,12.8244,12.3717,12.594,1610100.0],["2015-11-18",12.7174,12.8409,12.5116,12.7668,1929900.0],["2015-11-19",12.6927,12.8327,12.3717,12.4211,1360400.0],["2015-11-20",12.4623,12.5363,12.026,12.0589,2095800.0],["2015-11-23",11.8861,12.4046,11.812,12.2812,1987500.0],["2015-11-24",12.4129,12.8656,12.3964,12.561,2901200.0],["2015-11-25",12.454,12.6022,12.2729,12.2976,1703600.0],["2015-11-27",12.0836,12.2565,12.0013,12.1412,656900.0],["2015-11-30",12.1824,12.3223,12.0918,12.1824,2147400.0],["2015-12-01",12.2647,12.6598,12.2647,12.4376,2327700.0],["2015-12-02",12.2894,12.3223,11.9848,12.1248,2129000.0],["2015-12-03",12.2565,12.4293,12.1742,12.2318,1559500.0],["2015-12-04",12.0095,12.0836,11.7132,11.8038,1744600.0],["2015-12-07",11.4992,11.4992,11.1205,11.1864,1540800.0],["2015-12-08",10.9395,11.4004,10.7748,11.2687,2130400.0],["2015-12-09",11.3181,11.7379,11.1699,11.3263,1788100.0],["2015-12-10",11.1288,11.4663,11.0135,11.0794,2930100.0],["2015-12-11",10.8527,10.8776,10.504,10.5289,1870000.0],["2015-12-14",10.4541,10.5455,10.1718,10.4209,2197000.0],["2015-12-15",10.5621,10.8776,10.5206,10.7365,1584900.0],["2015-12-16",10.6202,10.7282,10.3794,10.5787,1577400.0],["2015-12-17",10.5372,10.5787,10.2216,10.396,1843700.0],["2015-12-18",10.3213,10.7614,10.3213,10.4458,1926100.0],["2015-12-21",10.4209,10.5621,10.1469,10.2216,1552300.0],["2015-12-22",10.2299,10.4126,10.0473,10.3462,1619200.0],["2015-12-23",10.587,10.9025,10.5455,10.7946,1650300.0],["2015-12-24",10.7946,10.9191,10.6617,10.7946,1051400.0],["2015-12-28",10.6202,10.7115,10.4541,10.4791,1202200.0],["2015-12-29",10.7115,10.8278,10.587,10.6534,1752300.0],["2015-12-30",10.4624,10.6534,10.3296,10.396,1418000.0],["2015-12-31",10.3628,10.6202,10.3628,10.4791,1574800.0],["2016-01-04",10.4043,10.4707,10.0888,10.3213,2632000.0],["2016-01-05",10.2798,10.3711,10.0971,10.2964,1704200.0],["2016-01-06",9.9559,10.2715,9.9227,10.2382,3201300.0],["2016-01-07",9.9725,10.1137,9.7317,9.8148,3138300.0],["2016-01-08",9.848,9.8895,9.5324,9.6819,4142400.0],["2016-01-11",9.6819,9.7068,9.2916,9.5158,3717300.0],["2016-01-12",9.6653,9.6902,9.3332,9.6404,2836200.0],["2016-01-13",9.7732,10.039,9.3083,9.4577,2501200.0],["2016-01-14",9.4328,10.039,9.2833,9.9891,2461200.0],["2016-01-15",9.3581,9.8148,9.3415,9.7899,1831300.0],["2016-01-19",9.7899,9.9227,9.574,9.8148,2836100.0],["2016-01-20",9.5075,9.657,8.9346,9.4743,3089100.0],["2016-01-21",9.6072,10.0805,9.4743,9.8563,3141200.0],["2016-01-22",10.4043,10.6451,10.3462,10.4541,3040800.0],["2016-01-25",10.1718,10.4126,10.0722,10.0805,2577100.0],["2016-01-26",10.2964,10.3628,9.9061,10.1303,4938500.0],["2016-01-27",10.0473,10.2632,9.5158,9.9642,4477100.0],["2016-01-28",10.3877,10.4292,9.8397,10.1718,3981300.0],["2016-01-29",10.2798,10.504,9.9476,10.205,2656700.0],["2016-02-01",10.0473,10.1303,9.7733,9.9144,3393700.0],["2016-02-02",9.6238,9.6653,9.3332,9.383,2199300.0],["2016-02-03",9.6155,10.0224,9.2584,9.9974,3021500.0],["2016-02-04",10.2299,10.3296,9.8729,9.9891,3847100.0],["2016-02-05",9.8729,9.9974,9.7317,9.7816,5410100.0],["2016-02-08",9.574,9.7234,9.3083,9.3083,3203500.0],["2016-02-09",9.1422,9.2584,8.8183,8.8183,3366000.0],["2016-02-10",8.8017,8.81,8.0544,8.071,7968200.0],["2016-02-11",7.6642,8.6606,7.5562,8.3118,5688000.0],["2016-02-12",8.4779,8.8433,8.4198,8.6938,2503700.0],["2016-02-16",8.8183,8.8931,8.5941,8.6938,2492800.0],["2016-02-17",8.8848,9.1422,8.727,9.109,3409400.0],["2016-02-18",9.2252,9.2418,8.9429,9.0259,3161900.0],["2016-02-19",8.7851,8.8266,8.6191,8.7602,2731300.0],["2016-02-22",8.9844,9.2252,8.9512,9.0841,2146300.0],["2016-02-23",8.9263,9.0924,8.7104,8.7353,1938700.0],["2016-02-24",8.4447,8.8848,8.3201,8.81,3425000.0],["2016-02-25",8.8017,8.9097,8.536,8.7436,1669800.0],["2016-02-26",8.9678,9.4162,8.9346,9.1505,2308000.0],["2016-02-29",9.2418,9.5241,9.2418,9.4826,2963200.0],["2016-03-01",9.6404,9.8065,9.4743,9.7732,3269100.0],["2016-03-02",9.657,10.0057,9.5989,9.9891,2625800.0],["2016-03-03",9.9476,10.3462,9.9061,10.122,2446300.0],["2016-03-04",10.2299,10.504,10.1469,10.4126,3036800.0],["2016-03-07",10.4043,10.6949,10.2299,10.5953,3514900.0],["2016-03-08",10.479,10.5953,10.1386,10.3379,3191900.0],["2016-03-09",10.5621,10.9025,10.5206,10.5704,2792100.0],["2016-03-10",10.504,10.67,10.2881,10.3545,2386100.0],["2016-03-11",10.7601,11.0016,10.7268,10.935,2403100.0],["2016-03-14",10.7268,10.9266,10.5852,10.8933,1803100.0],["2016-03-15",10.7101,10.91,10.5352,10.9017,1862800.0],["2016-03-16",11.0099,11.2514,10.86,11.1848,1903200.0],["2016-03-17",11.393,11.6345,11.3097,11.3764,2357800.0],["2016-03-18",11.4347,11.518,11.3097,11.3431,2255000.0],["2016-03-21",11.3181,11.4846,11.2348,11.3264,1556800.0],["2016-03-22",11.2348,11.3264,11.0766,11.0932,1773600.0],["2016-03-23",11.0766,11.1349,10.5102,10.5685,1843500.0],["2016-03-24",10.3353,10.7851,10.2521,10.6268,2289800.0],["2016-03-28",10.6601,10.7684,10.4769,10.7518,1969700.0],["2016-03-29",10.5769,10.7767,10.4519,10.7018,1869800.0],["2016-03-30",10.86,11.2015,10.8267,10.9516,1364100.0],["2016-03-31",10.935,11.1265,10.8184,10.8267,1348800.0],["2016-04-01",10.6102,10.7018,10.5186,10.6352,1795100.0],["2016-04-04",10.6268,10.7351,10.4769,10.5769,1532100.0],["2016-04-05",10.4103,10.5186,10.2521,10.2687,1425700.0],["2016-04-06",10.327,10.5019,10.2021,10.4853,2068600.0],["2016-04-07",10.3687,10.5102,10.2604,10.3936,1314700.0],["2016-04-08",10.7018,11.1015,10.7018,10.8933,1365000.0],["2016-04-11",10.96,11.1182,10.835,10.86,1475300.0],["2016-04-12",10.9849,11.8511,10.9017,11.8178,2420200.0],["2016-04-13",11.8428,11.9177,11.5429,11.5846,1842600.0],["2016-04-14",11.6179,11.6928,11.3597,11.5596,1256000.0],["2016-04-15",11.3514,11.4014,11.1015,11.1848,1228600.0],["2016-04-18",10.8434,11.3431,10.7601,11.2681,1726400.0],["2016-04-19",11.3514,11.9677,11.3264,11.8261,1857600.0],["2016-04-20",11.6179,12.2342,11.5679,12.2342,4173600.0],["2016-04-21",12.2258,12.2675,12.0176,12.2009,2149500.0],["2016-04-22",12.2758,12.7922,12.2592,12.6423,2413600.0],["2016-04-25",12.5923,12.7089,12.3175,12.4007,3380500.0],["2016-04-26",12.5257,12.6839,12.3424,12.459,2330100.0],["2016-04-27",12.5923,12.9671,12.4091,12.6423,3029600.0],["2016-04-28",12.7006,13.2835,12.5173,12.9671,2937100.0],["2016-04-29",13.1086,13.3835,12.8588,13.1919,3353600.0],["2016-05-02",13.142,13.1586,12.6839,12.8172,1764800.0],["2016-05-03",12.5673,12.6589,12.1925,12.4341,2220500.0],["2016-05-04",12.4341,12.6506,12.0343,12.2175,2158900.0],["2016-05-05",12.559,12.9421,12.0843,12.2092,3876700.0],["2016-05-06",12.0926,12.4674,12.0093,12.3008,2909800.0],["2016-05-09",12.2009,12.2092,11.7511,11.9177,1905900.0],["2016-05-10",12.0426,12.3508,11.976,12.0759,1827600.0],["2016-05-11",12.051,12.5173,11.8094,12.3091,1926500.0],["2016-05-12",12.5423,12.7672,12.1342,12.3508,1903100.0],["2016-05-13",12.2425,12.4424,12.1676,12.2675,2234600.0],["2016-05-16",12.4924,12.8338,12.4341,12.8088,2272100.0],["2016-05-17",12.7505,12.8921,12.584,12.7089,2126500.0],["2016-05-18",12.6089,12.7422,12.2675,12.3591,1674000.0],["2016-05-19",12.1509,12.3341,11.951,12.2175,1720500.0],["2016-05-20",12.2592,12.4091,12.1259,12.1676,1789700.0],["2016-05-23",12.026,12.5007,11.9344,12.3924,1337600.0],["2016-05-24",12.3424,12.4507,12.1509,12.2508,2185300.0],["2016-05-25",12.3424,12.7006,12.3091,12.6839,1719200.0],["2016-05-26",12.8088,12.9837,12.6839,12.7589,1678700.0],["2016-05-27",12.584,12.8838,12.534,12.8838,1805100.0],["2016-05-31",12.8588,13.0837,12.4424,12.559,2067100.0],["2016-06-01",12.4341,12.7006,12.3091,12.6922,1410300.0],["2016-06-02",12.5007,12.7255,12.3924,12.6756,1628700.0],["2016-06-03",12.8005,12.9837,12.6423,12.7172,1520400.0],["2016-06-06",12.8505,12.9921,12.7755,12.9088,1687400.0],["2016-06-07",13.067,13.625,13.0254,13.5917,2185800.0],["2016-06-08",13.7416,13.7916,13.0087,13.0837,2918100.0],["2016-06-09",12.9504,13.1003,12.534,12.6423,2293300.0],["2016-06-10",12.509,12.6672,12.2508,12.2675,1524300.0],["2016-06-13",12.2416,12.609,12.1832,12.3585,2804100.0],["2016-06-14",12.2917,12.4838,12.0662,12.1915,1422000.0],["2016-06-15",12.083,12.1999,11.9243,11.9243,1213600.0],["2016-06-16",11.7656,11.799,11.3064,11.4817,2831800.0],["2016-06-17",11.6237,12.0161,11.5569,11.7322,1649000.0],["2016-06-20",11.9493,12.275,11.9493,12.1581,1462400.0],["2016-06-21",12.0913,12.3836,12.0161,12.2333,1540700.0],["2016-06-22",12.3168,12.3335,11.7823,11.8408,1904200.0],["2016-06-23",12.0829,12.2667,11.9744,12.2583,1332700.0],["2016-06-24",11.3815,11.966,11.2813,11.4734,2311700.0],["2016-06-27",11.2897,11.5068,10.7719,10.8972,3272800.0],["2016-06-28",11.2813,11.5151,11.106,11.1227,1787500.0],["2016-06-29",11.2563,11.5903,11.2563,11.4901,1623300.0],["2016-06-30",11.4567,11.5819,11.3481,11.5402,1592500.0],["2016-07-01",11.5402,11.774,11.4901,11.7322,817300.0],["2016-07-05",11.5402,11.6821,11.3314,11.465,1141800.0],["2016-07-06",11.3982,11.4901,11.273,11.4233,1167500.0],["2016-07-07",11.6237,11.6738,11.0475,11.0976,1377700.0],["2016-07-08",11.2229,11.6738,11.1978,11.5736,2771400.0],["2016-07-11",11.6237,11.6988,11.3982,11.4316,2698500.0],["2016-07-12",11.7823,12.0412,11.6654,11.9911,2154300.0],["2016-07-13",12.0412,12.0913,11.5903,11.6988,2405200.0],["2016-07-14",11.9076,11.966,11.7656,11.9076,1842000.0],["2016-07-15",12.0161,12.0161,11.6738,11.8408,1296200.0],["2016-07-18",11.7489,11.9744,11.6404,11.9493,1500800.0],["2016-07-19",11.8992,12.0662,11.8324,11.9577,3174500.0],["2016-07-20",11.8575,11.966,11.6905,11.9326,2389900.0],["2016-07-21",11.8658,12.1247,11.7823,11.8074,2679100.0],["2016-07-22",11.8491,11.8825,11.632,11.8241,2145900.0],["2016-07-25",11.6654,11.6821,11.2563,11.3314,2252300.0],["2016-07-26",11.273,11.4483,11.2229,11.4316,1425100.0],["2016-07-27",11.465,11.5402,10.9473,11.0642,2157900.0],["2016-07-28",11.4149,11.9159,11.2897,11.8074,3239300.0],["2016-07-29",11.8157,11.9827,11.7072,11.941,3120400.0],["2016-08-01",11.7239,11.799,11.2479,11.273,1142100.0],["2016-08-02",11.4901,11.6571,11.273,11.44,1791300.0],["2016-08-03",11.4734,11.941,11.3314,11.9076,2207300.0],["2016-08-04",11.8575,12.3251,11.8408,12.3084,2297800.0],["2016-08-05",12.2333,12.2583,11.9577,12.083,1367300.0],["2016-08-08",12.2249,12.417,12.1999,12.3251,1133900.0],["2016-08-09",12.3752,12.5506,12.2166,12.2834,1337800.0],["2016-08-10",12.2416,12.3251,11.966,11.9911,1678800.0],["2016-08-11",12.1247,12.4337,12.0662,12.3251,1216800.0],["2016-08-12",12.4003,12.5088,12.2583,12.3168,1281800.0],["2016-08-15",12.4337,12.8261,12.417,12.7426,1459200.0],["2016-08-16",12.7176,12.9096,12.6508,12.8345,1140500.0],["2016-08-17",12.7844,12.9096,12.584,12.7176,1604100.0],["2016-08-18",12.8178,13.1267,12.7844,13.0516,1067200.0],["2016-08-19",12.9514,12.9514,12.7176,12.8929,893000.0],["2016-08-22",12.6508,12.6842,12.4587,12.609,1335500.0],["2016-08-23",12.5923,12.6925,12.4838,12.5673,1179900.0],["2016-08-24",12.4754,12.776,12.417,12.5172,1662200.0],["2016-08-25",12.4838,12.584,12.3502,12.4921,1377700.0],["2016-08-26",12.584,12.7593,12.3168,12.4003,1116200.0],["2016-08-29",12.275,12.4587,12.2333,12.3919,730900.0],["2016-08-30",12.4003,12.584,12.3084,12.417,696800.0],["2016-08-31",12.3251,12.3502,11.9159,12.0662,1652100.0],["2016-09-01",11.9994,12.25,11.9827,12.1999,2604600.0],["2016-09-02",12.3502,12.6424,12.3335,12.4003,2598100.0],["2016-09-06",12.4754,12.4921,12.2332,12.3418,1912800.0],["2016-09-07",12.3669,12.4086,12.1414,12.1748,1482800.0],["2016-09-08",12.2917,12.8178,12.1915,12.776,2667800.0],["2016-09-09",12.5339,12.5339,12.1414,12.2333,1433500.0],["2016-09-12",12.0245,12.1748,11.8658,12.0579,1934600.0],["2016-09-13",11.8385,11.8385,11.3697,11.5204,1877600.0],["2016-09-14",11.4115,11.579,11.2274,11.2776,2311500.0],["2016-09-15",11.2943,11.5874,11.2943,11.4116,1413100.0],["2016-09-16",11.2022,11.3864,11.1939,11.3362,968500.0],["2016-09-19",11.4869,11.579,11.2357,11.2525,1500300.0],["2016-09-20",11.219,11.3446,11.1018,11.1101,1422800.0],["2016-09-21",11.2274,11.4367,11.1687,11.4367,1400900.0],["2016-09-22",11.6711,11.8051,11.6041,11.6125,1343400.0],["2016-09-23",11.5371,11.5874,11.2776,11.3278,1086500.0],["2016-09-26",11.4116,11.4702,11.219,11.2357,850200.0],["2016-09-27",11.0683,11.1018,10.9343,10.9678,1353800.0],["2016-09-28",11.0432,11.7046,10.8255,11.6878,3805800.0],["2016-09-29",11.7632,12.2572,11.7381,11.9725,4386800.0],["2016-09-30",12.1148,12.1902,11.8218,12.0311,2581500.0],["2016-10-03",12.0646,12.1651,11.6878,12.0311,2143600.0],["2016-10-04",12.073,12.1818,11.7716,11.9809,2199100.0],["2016-10-05",12.1483,12.5083,12.1399,12.3241,1486700.0],["2016-10-06",12.4497,12.7595,12.4162,12.6674,2874700.0],["2016-10-07",12.6842,12.6925,12.366,12.4748,1698100.0],["2016-10-10",12.6758,12.9018,12.6758,12.8432,1295700.0],["2016-10-11",12.7595,12.9269,12.6674,12.9018,1922200.0],["2016-10-12",12.8014,12.9353,12.7009,12.8181,1633800.0],["2016-10-13",12.7176,13.0777,12.5586,12.9856,1806500.0],["2016-10-14",13.1195,13.2953,12.9186,13.0777,1702800.0],["2016-10-17",13.0609,13.1111,12.8851,12.927,1200100.0],["2016-10-18",13.086,13.1028,12.8181,12.9437,1495100.0],["2016-10-19",13.0358,13.2702,12.9353,13.0693,1612100.0],["2016-10-20",12.9437,13.0525,12.7595,12.9688,1607900.0],["2016-10-21",12.8432,13.2618,12.7344,13.1279,2264900.0],["2016-10-24",13.086,13.086,12.7846,12.9353,1505600.0],["2016-10-25",12.9353,13.1446,12.8181,12.8181,1526900.0],["2016-10-26",12.6172,12.7762,12.5,12.6507,2211600.0],["2016-10-27",12.7093,13.3623,12.7093,12.9604,3123300.0],["2016-10-28",12.9604,13.0358,12.4748,12.5251,2488800.0],["2016-10-31",12.3911,12.433,12.0311,12.0897,2229500.0],["2016-11-01",12.1818,12.2488,11.8637,12.0813,2637500.0],["2016-11-02",11.8804,12.0813,11.7548,11.7548,2003200.0],["2016-11-03",11.7967,11.8469,11.445,11.4869,1867600.0],["2016-11-04",11.3948,11.579,11.1855,11.5288,1863400.0],["2016-11-07",11.6795,11.8302,11.5874,11.7632,1533000.0],["2016-11-08",11.646,11.9055,11.6376,11.7464,1601900.0],["2016-11-09",11.713,12.073,11.5706,12.0479,1452700.0],["2016-11-10",11.9474,12.0646,11.7883,11.8051,1175000.0],["2016-11-11",11.6795,11.7716,11.4618,11.7213,1270100.0],["2016-11-14",11.7213,11.7716,11.4032,11.7548,1285800.0],["2016-11-15",11.9474,12.3911,11.9139,12.2823,1125800.0],["2016-11-16",12.1986,12.433,12.0813,12.2572,1162000.0],["2016-11-17",12.3911,12.5418,12.0981,12.1148,1379200.0],["2016-11-18",12.1232,12.3074,12.0478,12.1567,765200.0],["2016-11-21",12.4581,12.8432,12.433,12.8265,1230900.0],["2016-11-22",12.8432,12.8935,12.4414,12.5921,1315000.0],["2016-11-23",12.4665,12.7176,12.3995,12.5837,1724500.0],["2016-11-25",12.4916,12.5669,12.3074,12.3911,425400.0],["2016-11-28",12.3911,12.5083,12.1148,12.1316,1874900.0],["2016-11-29",11.7213,11.9055,11.6711,11.8134,1981800.0],["2016-11-30",12.793,13.2451,12.7511,12.9437,3916800.0],["2016-12-01",13.3707,13.4879,13.0358,13.0944,2155700.0],["2016-12-02",13.0777,13.22,12.9102,13.0777,1248500.0],["2016-12-05",13.2116,13.3205,13.0023,13.0525,1282000.0],["2016-12-06",12.9018,13.22,12.8767,13.1614,1677100.0],["2016-12-07",13.1111,13.1279,12.8935,12.9939,2033200.0],["2016-12-08",13.0274,13.1279,12.7679,12.9939,1622100.0],["2016-12-09",13.1195,13.2702,13.0274,13.1279,1595300.0],["2016-12-12",13.6135,14.0823,13.3623,13.3707,4107200.0],["2016-12-13",13.5285,13.562,13.2935,13.3942,1843000.0],["2016-12-14",13.2431,13.3774,12.8571,12.9074,3071100.0],["2016-12-15",12.7312,13.2515,12.7228,13.1424,2217600.0],["2016-12-16",13.2096,13.3774,13.1424,13.327,3121600.0],["2016-12-19",13.2935,13.411,13.2347,13.3019,1335200.0],["2016-12-20",13.369,13.369,13.0921,13.1256,1186200.0],["2016-12-21",13.1424,13.2012,12.9913,13.0753,1230700.0],["2016-12-22",12.9997,13.0669,12.9242,12.9494,1067600.0],["2016-12-23",12.9074,12.9494,12.6808,12.6976,906500.0],["2016-12-27",12.6976,12.7983,12.6137,12.6808,775300.0],["2016-12-28",12.555,12.7312,12.555,12.6892,1759100.0],["2016-12-29",12.6892,12.7564,12.6053,12.7396,1298200.0],["2016-12-30",12.7396,12.8319,12.6473,12.6976,1130800.0],["2017-01-03",12.8655,13.0417,12.6892,12.7815,1299400.0],["2017-01-04",12.8655,12.9158,12.706,12.7899,1459900.0],["2017-01-05",12.8739,12.9494,12.7815,12.8403,1472300.0],["2017-01-06",12.8487,12.8906,12.6892,12.8403,1414100.0],["2017-01-09",12.706,12.7144,12.5382,12.5633,2097500.0],["2017-01-10",12.5717,12.6724,12.3619,12.4039,1859300.0],["2017-01-11",12.4878,12.6221,12.2948,12.5382,2751700.0],["2017-01-12",12.7312,12.7648,12.3451,12.3535,1662300.0],["2017-01-13",12.2612,12.4207,12.2612,12.3787,1376500.0],["2017-01-17",12.5549,12.6808,12.4207,12.5885,2893600.0],["2017-01-18",12.4039,12.4794,12.1353,12.2025,2469200.0],["2017-01-19",12.236,12.2528,12.0934,12.1605,1289900.0],["2017-01-20",12.2864,12.3787,12.1689,12.2612,1809800.0],["2017-01-23",11.9003,12.0178,11.7409,11.8248,2185400.0],["2017-01-24",11.7577,11.9843,11.7409,11.9171,2792200.0],["2017-01-25",11.9171,12.1521,11.9171,12.0514,1660000.0],["2017-01-26",12.1773,12.1773,11.85,11.9087,962100.0],["2017-01-27",11.8332,11.9171,11.5982,11.6066,1649800.0],["2017-01-30",11.5311,11.6066,11.3381,11.4304,1822700.0],["2017-01-31",11.5227,11.5479,11.3213,11.4388,1517900.0],["2017-02-01",11.5059,11.5395,11.2541,11.4136,970500.0],["2017-02-02",11.4639,11.5479,11.3297,11.4136,2642300.0],["2017-02-03",11.3884,11.5982,11.3381,11.5311,1856900.0],["2017-02-06",11.5059,11.5059,10.994,11.1115,1750300.0],["2017-02-07",10.9772,11.1199,10.9436,11.0275,1884800.0],["2017-02-08",10.952,11.3213,10.9268,11.2122,3915900.0],["2017-02-09",11.3632,11.422,11.1786,11.229,1302100.0],["2017-02-10",11.38,11.5059,11.3381,11.38,1133000.0],["2017-02-13",11.3297,11.3465,11.1786,11.2877,923200.0],["2017-02-14",11.3297,11.5563,11.2206,11.5227,2010800.0],["2017-02-15",11.4556,11.5898,11.4052,11.5227,1469800.0],["2017-02-16",12.1102,12.1353,11.573,11.6402,4491700.0],["2017-02-17",11.5898,11.6738,11.3968,11.4639,1850400.0],["2017-02-21",11.6234,11.8332,11.5479,11.808,1724900.0],["2017-02-22",11.6066,11.7241,11.2877,11.3045,1766800.0],["2017-02-23",11.4639,11.4723,11.2457,11.3129,1674800.0],["2017-02-24",11.2206,11.2206,10.8345,10.8597,2423700.0],["2017-02-27",10.91,11.0611,10.8093,11.0275,2070400.0],["2017-02-28",10.8681,10.8933,10.5828,10.6247,3085200.0],["2017-03-01",10.7338,10.7338,10.5324,10.7002,2019200.0],["2017-03-02",10.5827,10.7002,10.524,10.5408,1271200.0],["2017-03-03",10.5576,10.759,10.5324,10.717,1288100.0],["2017-03-06",10.6751,10.8345,10.5492,10.7842,1306500.0],["2017-03-07",10.8093,10.8093,10.5828,10.6751,1441200.0],["2017-03-08",10.5492,10.7254,10.2722,10.2806,1485100.0],["2017-03-09",10.2471,10.3058,9.8694,10.0121,3252100.0],["2017-03-10",10.096,10.1547,9.9365,10.138,1753200.0],["2017-03-13",10.1102,10.1691,10.0007,10.0765,1949800.0],["2017-03-14",9.9502,10.0512,9.8155,10.0007,2121100.0],["2017-03-15",10.1775,10.6068,10.1523,10.5395,4421000.0],["2017-03-16",10.5984,10.691,10.4132,10.489,1434600.0],["2017-03-17",10.5227,10.5984,10.3711,10.4048,1594700.0],["2017-03-20",10.3375,10.5479,10.3375,10.5395,1395400.0],["2017-03-21",10.6237,10.6405,10.3375,10.4132,3221900.0],["2017-03-22",10.3459,10.7836,10.2785,10.75,3167700.0],["2017-03-23",10.6994,10.8005,10.5732,10.59,1969400.0],["2017-03-24",10.7079,10.8005,10.489,10.6153,1842600.0],["2017-03-27",10.4553,10.7584,10.4469,10.7079,2314400.0],["2017-03-28",10.792,10.952,10.6742,10.9183,1900500.0],["2017-03-29",10.8762,11.213,10.851,11.0109,4217500.0],["2017-03-30",9.9587,10.0092,9.4957,9.5041,45049000.0],["2017-03-31",9.5883,9.6472,9.361,9.5125,12331900.0],["2017-04-03",9.5546,9.5714,9.3357,9.4031,5483300.0],["2017-04-04",9.3778,9.4115,9.1926,9.3273,5108500.0],["2017-04-05",9.5125,9.6388,9.3862,9.4704,7970000.0],["2017-04-06",9.5462,9.5798,9.4283,9.4957,5304100.0],["2017-04-07",9.5462,9.5967,9.2179,9.2263,6383900.0],["2017-04-10",9.2936,9.4872,9.2852,9.4788,4656500.0],["2017-04-11",9.4957,9.5041,9.1758,9.2852,4846200.0],["2017-04-12",9.302,9.3273,8.9821,9.1673,6626600.0],["2017-04-13",9.2179,9.2263,8.9569,9.0074,3270600.0],["2017-04-17",9.0579,9.2094,9.0074,9.1673,3637400.0],["2017-04-18",9.1084,9.2179,9.0074,9.0327,3365400.0],["2017-04-19",9.0074,9.0074,8.6875,8.7043,3702700.0],["2017-04-20",8.7296,8.8475,8.6033,8.6538,3975400.0],["2017-04-21",8.6286,8.8559,8.5697,8.8306,4087000.0],["2017-04-24",8.9316,8.9653,8.8054,8.8054,2482300.0],["2017-04-25",8.7633,8.8559,8.6959,8.8475,3537000.0],["2017-04-26",8.8727,8.898,8.637,8.6623,5489300.0],["2017-04-27",8.6538,8.6623,8.2413,8.376,7631900.0],["2017-04-28",8.4097,8.5781,8.3592,8.4013,5498900.0],["2017-05-01",8.3592,8.3929,8.2582,8.3003,5706900.0],["2017-05-02",8.3087,8.3592,8.174,8.2077,4251900.0],["2017-05-03",8.1993,8.3003,8.1656,8.1656,3997100.0],["2017-05-04",8.0814,8.0898,7.7447,7.7531,5816000.0],["2017-05-05",7.7952,7.9888,7.7278,7.9636,3861800.0],["2017-05-08",7.9636,8.1151,7.9215,8.0982,2717400.0],["2017-05-09",8.1235,8.1235,7.9215,7.9972,1715400.0],["2017-05-10",8.1067,8.3845,8.0393,8.3171,4462200.0],["2017-05-11",8.3508,8.3508,8.0056,8.0225,2292300.0],["2017-05-12",8.0646,8.0982,7.9383,8.0814,2455600.0],["2017-05-15",8.3171,8.3676,8.2077,8.2666,3417900.0],["2017-05-16",8.3255,8.3424,8.0309,8.0646,2339600.0],["2017-05-17",8.0393,8.0814,7.8036,7.8204,4483600.0],["2017-05-18",7.7699,7.9215,7.6689,7.812,4026200.0],["2017-05-19",7.8962,8.1487,7.8625,8.1487,3052500.0],["2017-05-22",8.174,8.1993,8.1151,8.1319,1489900.0],["2017-05-23",8.1993,8.2077,8.0225,8.0898,3760600.0],["2017-05-24",8.1235,8.1487,7.9636,8.0561,2552900.0],["2017-05-25",8.0225,8.174,7.711,7.7531,4005500.0],["2017-05-26",7.8036,7.9215,7.7194,7.8962,3533700.0],["2017-05-30",7.8204,7.8878,7.7026,7.7699,2791000.0],["2017-05-31",7.6689,7.7278,7.4332,7.509,4032600.0],["2017-06-01",7.4921,7.7194,7.4332,7.6352,4222500.0],["2017-06-02",7.5595,7.5932,7.0965,7.2228,9241800.0],["2017-06-05",7.1807,7.2564,7.0712,7.1386,6303600.0],["2017-06-06",7.1133,7.2817,7.0796,7.2733,4007700.0],["2017-06-07",7.2059,7.2312,6.7766,6.7766,6604300.0],["2017-06-08",6.7345,6.886,6.5746,6.6335,5270000.0],["2017-06-09",6.6756,6.9786,6.6419,6.945,6936000.0],["2017-06-12",7.0628,7.2648,6.9534,7.1807,8353500.0],["2017-06-13",7.2297,7.365,7.1367,7.2974,5871100.0],["2017-06-14",7.272,7.2889,6.9676,6.976,9831000.0],["2017-06-15",6.9422,6.9676,6.6209,6.6801,4777500.0],["2017-06-16",6.7308,6.7308,6.604,6.6885,3693000.0],["2017-06-19",6.7308,6.8323,6.5702,6.5871,3930700.0],["2017-06-20",6.3503,6.3757,5.8007,6.0205,15835100.0],["2017-06-21",6.0966,6.2066,5.8007,5.8091,7437600.0],["2017-06-22",5.8345,5.9444,5.7499,5.7499,10428300.0],["2017-06-23",5.7499,5.8768,5.7161,5.8345,4270200.0],["2017-06-26",5.9021,5.9275,5.8007,5.8514,3207700.0],["2017-06-27",5.9106,6.215,5.9106,6.1305,6637800.0],["2017-06-28",6.1727,6.308,6.1389,6.2066,4104600.0],["2017-06-29",6.2319,6.401,6.0966,6.1558,4454500.0],["2017-06-30",6.1727,6.3841,6.0966,6.2319,5972900.0],["2017-07-03",6.2235,6.4771,6.2235,6.3757,1725000.0],["2017-07-05",6.2404,6.2404,5.8937,5.9529,4947200.0],["2017-07-06",6.0121,6.1135,5.9106,5.9867,5289900.0],["2017-07-07",5.9275,5.9783,5.8345,5.9191,7895700.0],["2017-07-10",5.9021,6.0036,5.8514,5.9698,3752600.0],["2017-07-11",5.936,6.0713,5.8345,6.0374,3607500.0],["2017-07-12",6.122,6.215,6.0121,6.1135,5085000.0],["2017-07-13",6.122,6.2235,6.0966,6.1896,3886600.0],["2017-07-14",6.215,6.2742,6.1558,6.1896,2377200.0],["2017-07-17",6.1981,6.2996,6.1812,6.2657,3472900.0],["2017-07-18",6.3418,6.3588,6.2404,6.3249,4881700.0],["2017-07-19",6.2996,6.5025,6.2404,6.4941,5074700.0],["2017-07-20",6.5532,6.6293,6.401,6.4349,5027900.0],["2017-07-21",6.418,6.4771,6.2742,6.2996,4379700.0],["2017-07-24",6.3757,6.3926,6.2742,6.3165,3479000.0],["2017-07-25",6.3926,6.7816,6.3841,6.7139,8401900.0],["2017-07-26",6.79,6.9338,6.697,6.7393,7232500.0],["2017-07-27",7.0437,7.4918,6.9253,7.3481,11866000.0],["2017-07-28",7.365,7.3819,7.1367,7.1959,10483700.0],["2017-07-31",7.1621,7.272,7.0099,7.1113,5658400.0],["2017-08-01",7.086,7.0944,6.8407,6.8407,7928500.0],["2017-08-02",6.7985,7.0521,6.6885,6.9168,7884800.0],["2017-08-03",6.9338,7.0606,6.79,6.8154,6099200.0],["2017-08-04",6.8492,7.1874,6.7646,7.0352,6169800.0],["2017-08-07",6.976,6.976,6.7985,6.9676,3210300.0],["2017-08-08",6.9338,7.1029,6.9338,7.0352,4470700.0],["2017-08-09",7.0437,7.1874,6.9253,6.9338,5072100.0],["2017-08-10",6.9845,7.0437,6.7308,6.7477,5004600.0],["2017-08-11",6.7393,6.8407,6.6885,6.7731,3136800.0],["2017-08-14",6.7477,6.8069,6.5194,6.5363,4264200.0],["2017-08-15",6.4941,6.5617,6.3926,6.4602,4096300.0],["2017-08-16",6.4941,6.5786,6.3418,6.3672,3116100.0],["2017-08-17",6.308,6.4941,6.2911,6.2996,2837600.0],["2017-08-18",6.3503,6.4433,6.2488,6.3418,4378000.0],["2017-08-21",6.2911,6.3419,6.1812,6.2235,2413900.0],["2017-08-22",6.2657,6.2911,6.2066,6.2235,2051900.0],["2017-08-23",6.2066,6.401,6.1812,6.3249,2022700.0],["2017-08-24",6.2911,6.3503,6.2235,6.2742,2683300.0],["2017-08-25",6.2911,6.3249,6.2319,6.2911,2290500.0],["2017-08-28",6.308,6.308,6.1643,6.2404,2711400.0],["2017-08-29",6.1812,6.3926,6.1558,6.3418,2786000.0],["2017-08-30",6.308,6.3588,6.2404,6.308,3121000.0],["2017-08-31",6.3841,6.6378,6.3165,6.6124,5068000.0],["2017-09-01",6.6293,6.883,6.604,6.7816,3559700.0],["2017-09-05",6.9591,7.0944,6.9084,7.0099,6960300.0],["2017-09-06",7.0606,7.179,7.0099,7.1198,4292300.0],["2017-09-07",7.0775,7.1282,6.9591,7.1029,3705600.0],["2017-09-08",7.0521,7.086,6.8492,6.8661,3841600.0],["2017-09-11",6.8999,7.1452,6.8915,7.069,3018600.0],["2017-09-12",7.0606,7.3396,7.0521,7.3312,3861100.0],["2017-09-13",7.3565,7.6694,7.3565,7.6187,8807700.0],["2017-09-14",7.713,7.8404,7.6365,7.7469,7659400.0],["2017-09-15",7.7894,7.7979,7.594,7.679,4441300.0],["2017-09-18",7.6875,7.7724,7.6365,7.7639,3536900.0],["2017-09-19",7.7979,8.0527,7.7724,7.9508,6943000.0],["2017-09-20",8.0867,8.5794,8.0612,8.5794,9812600.0],["2017-09-21",8.5539,8.6049,8.3585,8.5794,7602400.0],["2017-09-22",8.5794,8.7918,8.4945,8.7323,7493900.0],["2017-09-25",9.0466,9.0806,8.6898,8.7748,8447900.0],["2017-09-26",8.7578,8.8172,8.6049,8.7238,5021300.0],["2017-09-27",8.7408,8.8003,8.5114,8.6983,4637500.0],["2017-09-28",8.7578,8.7833,8.5794,8.6134,4516100.0],["2017-09-29",8.5454,8.6049,8.452,8.5114,3622200.0],["2017-10-02",8.3331,8.435,8.1802,8.3755,4834900.0],["2017-10-03",8.3585,8.4435,8.3246,8.384,4927500.0],["2017-10-04",8.384,8.486,8.2736,8.3585,3256000.0],["2017-10-05",8.4265,8.486,8.3331,8.3925,2584700.0],["2017-10-06",8.2396,8.2736,8.0612,8.1632,3266000.0],["2017-10-09",8.2396,8.2906,8.0442,8.0952,2454100.0],["2017-10-10",8.2736,8.2906,8.1292,8.1632,3535900.0],["2017-10-11",8.1887,8.3246,8.1207,8.3076,3890700.0],["2017-10-12",8.1462,8.2651,8.1037,8.1292,2703300.0],["2017-10-13",8.2056,8.367,8.1887,8.2566,3375300.0],["2017-10-16",8.3076,8.3755,8.2396,8.2651,1658600.0],["2017-10-17",8.2481,8.3755,8.1971,8.367,2420200.0],["2017-10-18",8.401,8.418,8.2056,8.3161,3002300.0],["2017-10-19",8.2821,8.5369,8.2481,8.5029,6628300.0],["2017-10-20",8.452,8.5029,8.367,8.418,3432400.0],["2017-10-23",8.4945,8.4945,8.2056,8.2311,4350900.0],["2017-10-24",8.2821,8.3416,7.9848,8.0442,4052700.0],["2017-10-25",8.0018,8.1377,7.9423,7.9848,3226800.0],["2017-10-26",7.9593,8.0188,7.8744,7.9678,2553300.0],["2017-10-27",7.8829,8.2056,7.8234,8.2056,4172600.0],["2017-10-30",8.2226,8.2991,8.0952,8.2056,4934200.0],["2017-10-31",8.1462,8.2906,8.0952,8.2566,2423900.0],["2017-11-01",8.3755,8.6304,8.3416,8.5709,4428200.0],["2017-11-02",8.8937,9.0381,8.6643,8.8427,6063600.0],["2017-11-03",8.9192,9.0551,8.8087,9.0551,7127900.0],["2017-11-06",9.14,9.5393,9.1061,9.5393,5657600.0],["2017-11-07",9.5223,9.5393,9.2929,9.5223,5058400.0],["2017-11-08",9.4968,9.7856,9.4883,9.6582,5588900.0],["2017-11-09",9.5393,9.7771,9.4373,9.6752,4198300.0],["2017-11-10",9.6072,9.7516,9.5393,9.5648,9396800.0],["2017-11-13",9.5053,9.5223,9.2674,9.2929,3727700.0],["2017-11-14",9.242,9.242,8.8172,8.8342,3848100.0],["2017-11-15",8.5369,8.7578,8.4605,8.6389,4706500.0],["2017-11-16",8.6813,8.7408,8.5199,8.5539,2480700.0],["2017-11-17",8.6219,8.6983,8.469,8.6304,2395900.0],["2017-11-20",8.5794,8.5794,8.2566,8.2906,4155000.0],["2017-11-21",8.35,8.3585,8.1377,8.1632,3770300.0],["2017-11-22",8.2821,8.384,8.2226,8.2481,3120900.0],["2017-11-24",8.3416,8.384,8.2311,8.2991,1728700.0],["2017-11-27",8.1971,8.2566,7.7639,7.8829,4527200.0],["2017-11-28",7.9083,7.9678,7.8319,7.8744,3168200.0],["2017-11-29",7.8404,7.9508,7.7215,7.8149,2772400.0],["2017-11-30",7.8829,8.2481,7.8744,8.0782,4583100.0],["2017-12-01",8.2566,8.6219,8.2481,8.5964,5391100.0],["2017-12-04",8.5284,8.6474,8.2821,8.3076,3429900.0],["2017-12-05",8.3076,8.3585,8.1971,8.2141,1688200.0],["2017-12-06",8.1207,8.1717,7.8659,7.8829,2976800.0],["2017-12-07",7.8744,8.1122,7.8319,8.0527,2228000.0],["2017-12-08",8.1207,8.1717,8.0103,8.0188,2205100.0],["2017-12-11",8.0442,8.1632,7.9933,8.1377,2380100.0],["2017-12-12",8.1377,8.1632,7.9338,7.9763,2991700.0],["2017-12-13",7.9423,7.9508,7.7724,7.8913,7987400.0],["2017-12-14",7.8478,7.9929,7.5237,7.5322,4739800.0],["2017-12-15",7.4896,7.5322,7.191,7.1995,10327500.0],["2017-12-18",7.191,7.4299,7.174,7.2593,3642200.0],["2017-12-19",7.2848,7.3872,7.2251,7.2763,2821700.0],["2017-12-20",7.3531,7.3787,7.2593,7.3701,2498500.0],["2017-12-21",7.3616,7.5493,7.3019,7.5066,3670300.0],["2017-12-22",7.4725,7.5749,7.4299,7.4896,2291300.0],["2017-12-26",7.5237,7.6858,7.4213,7.609,3313800.0],["2017-12-27",7.609,7.6772,7.5578,7.6431,4775900.0],["2017-12-28",7.6772,7.8649,7.6516,7.8564,2252000.0],["2017-12-29",7.8905,7.9331,7.7711,7.7881,3201500.0],["2018-01-02",7.8564,8.3255,7.8478,8.3085,3291900.0],["2018-01-03",8.3511,8.8203,8.3511,8.7862,5904400.0],["2018-01-04",8.8459,8.9056,8.735,8.8374,3587600.0],["2018-01-05",8.8288,8.8715,8.5559,8.6326,5323200.0],["2018-01-08",8.6156,8.6241,8.4023,8.59,3537600.0],["2018-01-09",8.6241,8.9056,8.607,8.8459,4171000.0],["2018-01-10",8.9056,9.0677,8.8715,8.9227,3969200.0],["2018-01-11",8.9397,9.4771,8.9227,9.3321,4489800.0],["2018-01-12",9.1956,9.3492,9.1018,9.3065,4383200.0],["2018-01-16",9.1786,9.298,8.9482,8.9738,3382400.0],["2018-01-17",9.0336,9.1956,8.8971,9.0933,2443600.0],["2018-01-18",9.025,9.0933,8.9056,8.9653,1863800.0],["2018-01-19",8.8715,8.8885,8.6582,8.735,3263300.0],["2018-01-22",8.7521,8.9653,8.7009,8.8629,2688300.0],["2018-01-23",8.88,9.0591,8.7776,8.9909,2746400.0],["2018-01-24",9.1871,9.2809,8.9312,9.153,5555600.0],["2018-01-25",9.2042,9.2212,8.8629,8.8971,2106200.0],["2018-01-26",8.9994,8.9994,8.8374,8.8715,3668900.0],["2018-01-29",8.7862,8.8032,8.59,8.5985,1847900.0],["2018-01-30",8.4364,8.445,8.172,8.2573,4693500.0],["2018-01-31",8.2914,8.3511,8.0952,8.1464,2928500.0],["2018-02-01",8.1891,8.2317,7.8734,8.0611,3782300.0],["2018-02-02",7.8393,7.8564,7.5663,7.6005,3136200.0],["2018-02-05",7.4555,7.6687,7.174,7.2422,5019600.0],["2018-02-06",7.0631,7.3616,6.9607,7.2763,4917400.0],["2018-02-07",7.2763,7.3019,6.9436,7.0887,6704900.0],["2018-02-08",7.0631,7.3019,6.6451,6.6451,6479000.0],["2018-02-09",6.6963,6.7133,6.0991,6.355,9524200.0],["2018-02-12",6.5001,6.6621,6.3039,6.5768,6497700.0],["2018-02-13",6.5257,6.5512,6.4062,6.4148,5102800.0],["2018-02-14",6.2953,6.7901,6.2271,6.7474,8157000.0],["2018-02-15",7.0119,7.0375,6.2271,6.3977,8465100.0],["2018-02-16",6.4403,6.5768,6.3721,6.4148,5945600.0],["2018-02-20",6.4574,6.5001,6.2868,6.3295,5168900.0],["2018-02-21",6.3124,6.3977,6.2527,6.2612,3901800.0],["2018-02-22",6.2953,6.5086,6.2442,6.2612,3516600.0],["2018-02-23",6.2868,6.4915,6.2612,6.483,4048600.0],["2018-02-26",6.5001,6.5939,6.4062,6.5598,3476300.0],["2018-02-27",6.5086,6.6536,6.4489,6.5257,4561100.0],["2018-02-28",6.5939,6.611,6.2015,6.2271,2897400.0],["2018-03-01",6.1759,6.3295,6.048,6.2442,4790700.0],["2018-03-02",6.1759,6.4659,6.1247,6.4318,5423100.0],["2018-03-05",6.3209,6.7389,6.2868,6.7304,5473600.0],["2018-03-06",6.8157,6.9948,6.7474,6.9692,6992500.0],["2018-03-07",6.8242,6.918,6.6621,6.7389,4436600.0],["2018-03-08",6.7389,6.8327,6.6451,6.7986,2843300.0],["2018-03-09",6.901,6.9948,6.8157,6.9692,3196000.0],["2018-03-12",6.9436,7.0119,6.8925,6.9692,1719900.0],["2018-03-13",6.9522,7.0289,6.8413,6.8925,2684200.0],["2018-03-14",6.943,6.9687,6.8573,6.9087,1828300.0],["2018-03-15",6.9687,6.9773,6.8745,6.9345,2515900.0],["2018-03-16",6.9859,7.3716,6.9687,7.2345,5536700.0],["2018-03-19",7.2259,7.2773,7.1059,7.1316,2573600.0],["2018-03-20",7.2087,7.2773,7.1402,7.2173,2553400.0],["2018-03-21",7.3202,7.7059,7.2859,7.6545,4629500.0],["2018-03-22",7.4916,7.4916,7.183,7.2087,6180600.0],["2018-03-23",7.2773,7.3202,6.9259,6.9773,6162200.0],["2018-03-26",7.0287,7.1145,6.8573,7.1145,3591600.0],["2018-03-27",7.1487,7.1573,6.9602,7.0202,3718100.0],["2018-03-28",7.2002,7.243,6.9773,7.0116,4143400.0],["2018-03-29",7.0373,7.3202,7.0373,7.3202,3245700.0],["2018-04-02",7.2345,7.2859,7.003,7.183,4161000.0],["2018-04-03",7.2087,7.5945,7.1573,7.5773,6136500.0],["2018-04-04",7.3888,7.843,7.2773,7.8002,6262500.0],["2018-04-05",7.8345,8.3573,7.7916,8.1345,10184800.0],["2018-04-06",8.1259,8.3573,7.9202,8.0231,4672700.0],["2018-04-09",8.1259,8.1516,7.8688,7.9973,3689100.0],["2018-04-10",8.1602,8.5116,8.1345,8.4431,4570100.0],["2018-04-11",8.4859,8.7345,8.4688,8.5373,7692000.0],["2018-04-12",8.4859,8.5116,8.3145,8.4773,3709000.0],["2018-04-13",8.5288,8.8631,8.5202,8.6574,6505200.0],["2018-04-16",8.6574,8.7516,8.4345,8.4945,2606600.0],["2018-04-17",8.5459,8.5545,8.3145,8.3745,3957300.0],["2018-04-18",8.4945,8.8459,8.4688,8.7945,5002900.0],["2018-04-19",8.8888,9.0345,8.5802,8.5974,8374500.0],["2018-04-20",8.5716,8.5716,8.1945,8.2545,6003800.0],["2018-04-23",8.0831,8.2802,8.0488,8.2288,3253900.0],["2018-04-24",8.3488,8.3916,8.0488,8.1431,3746900.0],["2018-04-25",7.6288,8.6916,7.6288,8.5373,10667800.0],["2018-04-26",8.5545,8.6831,8.3145,8.6145,6208000.0],["2018-04-27",8.5459,8.6402,8.4859,8.5888,2486500.0],["2018-04-30",8.5373,8.7345,8.4602,8.5974,3021300.0],["2018-05-01",8.5631,8.6745,8.4859,8.6231,2832100.0],["2018-05-02",8.5974,8.8716,8.5888,8.7259,3443900.0],["2018-05-03",8.7259,8.8116,8.6402,8.6574,3412400.0],["2018-05-04",8.6059,8.7602,8.5716,8.6831,3946100.0],["2018-05-07",8.7774,9.2745,8.7774,8.9831,6532500.0],["2018-05-08",8.8545,9.2145,8.5888,9.1974,7040900.0],["2018-05-09",9.3602,9.6602,9.3517,9.3945,10695000.0],["2018-05-10",9.4631,9.5145,9.3688,9.4631,3705400.0],["2018-05-11",9.4545,9.4888,9.3431,9.3774,2558500.0],["2018-05-14",9.4545,9.5402,9.3517,9.3859,3319500.0],["2018-05-15",9.3345,9.3431,9.1888,9.3088,2876700.0],["2018-05-16",9.3088,9.3774,9.2145,9.3259,2889600.0],["2018-05-17",9.5488,9.7374,9.5059,9.6002,5738400.0],["2018-05-18",9.5231,9.5488,9.4459,9.4459,3805900.0],["2018-05-21",9.5059,9.6431,9.3774,9.4717,2389600.0],["2018-05-22",9.6088,9.8317,9.5317,9.5917,5666300.0],["2018-05-23",9.4974,9.5145,9.3088,9.3602,4194700.0],["2018-05-24",9.1717,9.3345,8.9831,9.3002,3388000.0],["2018-05-25",9.0259,9.0345,8.6745,8.8716,3722400.0],["2018-05-29",8.6659,8.9488,8.6316,8.8802,3546100.0],["2018-05-30",8.9659,9.1117,8.9231,9.0431,4191500.0],["2018-05-31",8.9574,9.1802,8.9059,9.0345,3522800.0],["2018-06-01",9.0774,9.1631,8.8802,8.9145,5470600.0],["2018-06-04",8.9488,9.0088,8.1173,8.3831,14281700.0],["2018-06-05",8.3145,8.5288,8.2545,8.4773,3973300.0],["2018-06-06",8.5116,8.6659,8.4602,8.6059,2578100.0],["2018-06-07",8.7259,8.7516,8.5631,8.6059,2613500.0],["2018-06-08",8.5716,8.6574,8.5202,8.6059,2139800.0],["2018-06-11",8.5631,8.6059,8.4688,8.4945,2738100.0],["2018-06-12",8.4774,8.5631,8.3659,8.4088,2221400.0],["2018-06-13",8.4088,8.5031,8.3488,8.3831,1841400.0],["2018-06-14",8.4683,8.4855,8.1326,8.1498,2131400.0],["2018-06-15",8.0982,8.124,7.9175,7.9347,2969600.0],["2018-06-18",7.9175,8.2531,7.9003,8.1843,5221400.0],["2018-06-19",7.9777,8.1929,7.9605,8.0982,1673200.0],["2018-06-20",8.167,8.3564,8.167,8.2961,2097100.0],["2018-06-21",8.1843,8.2445,7.84,7.9175,3196700.0],["2018-06-22",8.2015,8.5629,8.1671,8.5285,4165900.0],["2018-06-25",8.5371,8.6576,8.3306,8.3908,2388200.0],["2018-06-26",8.4597,8.649,8.3822,8.5887,3570200.0],["2018-06-27",8.7437,8.8727,8.7006,8.7264,4446500.0],["2018-06-28",8.7609,8.7953,8.5801,8.6404,5232900.0],["2018-06-29",8.7695,9.0104,8.7264,8.933,3359800.0],["2018-07-02",8.8641,8.9932,8.692,8.8986,2109800.0],["2018-07-03",9.0879,9.2686,8.9932,9.019,2166000.0],["2018-07-05",9.1739,9.1739,8.9072,8.933,1643500.0],["2018-07-06",8.8813,9.3547,8.8297,9.3116,2344900.0],["2018-07-09",9.3719,9.5526,9.3633,9.5354,3115200.0],["2018-07-10",9.6042,9.7161,9.5268,9.6042,1890800.0],["2018-07-11",9.4407,9.5096,9.1309,9.2514,2361200.0],["2018-07-12",9.3805,9.3891,9.1137,9.1653,3209400.0],["2018-07-13",9.1567,9.2256,9.0621,9.0965,2750900.0],["2018-07-16",8.9416,9.0449,8.8125,8.9416,2622600.0],["2018-07-17",8.8727,9.0104,8.7781,9.0018,2268400.0],["2018-07-18",8.9244,8.9588,8.7867,8.9416,2655000.0],["2018-07-19",8.8469,9.0535,8.7609,8.7695,3323000.0],["2018-07-20",8.8383,8.89,8.7092,8.735,2294900.0],["2018-07-23",8.8039,8.8469,8.692,8.7523,1928700.0],["2018-07-24",8.7953,8.9244,8.7609,8.7953,1653900.0],["2018-07-25",8.8641,8.9588,8.7695,8.9244,2328400.0],["2018-07-26",8.8211,9.1395,8.735,8.7695,4752900.0],["2018-07-27",8.7436,8.8297,8.4769,8.5457,3941500.0],["2018-07-30",8.7178,8.7609,8.5973,8.6662,3244500.0],["2018-07-31",8.6748,8.7092,8.5113,8.6404,2575900.0],["2018-08-01",8.5629,8.692,8.4769,8.6146,4869700.0],["2018-08-02",8.5629,8.7437,8.5457,8.649,2542400.0],["2018-08-03",8.6318,8.7437,8.5974,8.7264,1518600.0],["2018-08-06",8.7695,8.89,8.7523,8.8211,881000.0],["2018-08-07",8.7695,8.9502,8.5974,8.606,1672600.0],["2018-08-08",8.5801,8.5887,8.3306,8.4424,2763300.0],["2018-08-09",8.4338,8.5801,8.4166,8.5199,2718200.0],["2018-08-10",8.4769,8.5887,8.365,8.5457,1714700.0],["2018-08-13",8.5113,8.6146,8.4941,8.5199,1786700.0],["2018-08-14",8.5887,8.606,8.2101,8.2101,5615100.0],["2018-08-15",8.0724,8.0896,7.5474,7.7023,7254100.0],["2018-08-16",7.6163,7.7712,7.5818,7.5818,6101700.0],["2018-08-17",7.6679,7.9089,7.5905,7.8744,4072100.0],["2018-08-20",7.9003,7.9691,7.8314,7.9347,3264100.0],["2018-08-21",8.0207,8.1068,8.0035,8.0294,1651600.0],["2018-08-22",8.124,8.2273,8.0896,8.1326,2851700.0],["2018-08-23",8.0638,8.0982,7.9433,8.0982,2587700.0],["2018-08-24",8.2015,8.3908,8.1671,8.3306,2596200.0],["2018-08-27",8.3822,8.5371,8.3306,8.4424,2171400.0],["2018-08-28",8.5199,8.5801,8.3306,8.3392,1724500.0],["2018-08-29",8.4166,8.4769,8.322,8.3994,2638000.0],["2018-08-30",8.3736,8.4338,7.8917,8.1929,6758900.0],["2018-08-31",8.0638,8.1068,7.9347,8.0121,3535400.0],["2018-09-04",7.9519,7.9691,7.6937,7.7454,3675700.0],["2018-09-05",7.6937,7.754,7.4958,7.7281,2135100.0],["2018-09-06",7.7109,7.8314,7.556,7.6077,2333500.0],["2018-09-07",7.3409,7.6679,7.0999,7.6421,6388500.0],["2018-09-10",7.8314,8.1929,7.7281,7.7454,7523300.0],["2018-09-11",7.7798,7.797,7.5732,7.754,4338700.0],["2018-09-12",7.84,7.9347,7.7626,7.8572,3458700.0],["2018-09-13",7.8209,7.8728,7.6135,7.7432,4633900.0],["2018-09-14",7.7259,7.7864,7.6222,7.6567,1667200.0],["2018-09-17",7.6913,7.7345,7.5098,7.5617,2229600.0],["2018-09-18",7.6481,7.8037,7.5963,7.7432,3731700.0],["2018-09-19",7.7777,8.0543,7.7172,7.9679,6321000.0],["2018-09-20",8.0197,8.0888,7.8987,7.9506,4190800.0],["2018-09-21",7.9851,8.1407,7.9419,8.0802,2679200.0],["2018-09-24",8.2098,8.3999,8.1666,8.3222,2550900.0],["2018-09-25",8.4259,8.4259,8.0975,8.0975,2442800.0],["2018-09-26",8.1234,8.1925,7.9506,7.9938,3764300.0],["2018-09-27",8.1925,8.6851,8.1407,8.6851,5718400.0],["2018-09-28",8.6419,8.7716,8.5641,8.6678,2244300.0],["2018-10-01",8.8753,9.2036,8.7975,9.0049,4928800.0],["2018-10-02",8.9617,8.979,8.7197,8.7456,2406100.0],["2018-10-03",8.7802,9.0395,8.6678,9.0222,4389200.0],["2018-10-04",8.9185,8.9444,8.7629,8.8493,3626500.0],["2018-10-05",8.8839,8.9185,8.6592,8.7197,3055300.0],["2018-10-08",8.5987,8.6592,8.5123,8.6074,2102100.0],["2018-10-09",8.6419,8.7024,8.5469,8.5814,3064600.0],["2018-10-10",8.6333,8.6419,7.9765,8.0111,5312900.0],["2018-10-11",7.8728,7.9851,7.7,7.7432,3620900.0],["2018-10-12",7.8901,7.8901,7.4407,7.5703,5517300.0],["2018-10-15",7.579,7.6481,7.3111,7.3197,3045900.0],["2018-10-16",7.3888,7.6135,7.3543,7.5963,3693600.0],["2018-10-17",7.5185,7.553,7.3111,7.5098,2628400.0],["2018-10-18",7.3629,7.4321,7.2592,7.3456,4173800.0],["2018-10-19",7.3975,7.4926,7.3284,7.3456,3554700.0],["2018-10-22",7.3888,7.458,7.3024,7.4493,2648500.0],["2018-10-23",7.2592,7.4753,7.1209,7.337,4837800.0],["2018-10-24",7.3802,7.5012,7.1814,7.216,6329800.0],["2018-10-25",7.3111,7.3802,7.1555,7.337,4106700.0],["2018-10-26",7.1814,7.4407,7.1209,7.3456,5242600.0],["2018-10-29",7.3888,7.3888,7.0691,7.1728,5390400.0],["2018-10-30",7.1728,7.3111,6.9654,7.2938,4075200.0],["2018-10-31",7.4061,7.7518,7.2333,7.3111,9229400.0],["2018-11-01",7.337,7.6395,7.3197,7.579,5913700.0],["2018-11-02",7.6481,7.7432,7.4666,7.5617,4486000.0],["2018-11-05",7.6567,7.795,7.6308,7.7777,2262300.0],["2018-11-06",7.795,7.8728,7.6913,7.8555,3498600.0],["2018-11-07",7.9333,8.0197,7.795,7.9419,3865100.0],["2018-11-08",7.8814,8.0111,7.8382,7.9333,3861600.0],["2018-11-09",7.7259,7.8382,7.4148,7.7259,4225900.0],["2018-11-12",7.8037,7.8382,7.4839,7.5185,3944400.0],["2018-11-13",7.4925,7.579,7.1814,7.1987,5205000.0],["2018-11-14",7.2419,7.4666,6.9395,7.0259,6196300.0],["2018-11-15",7.0259,7.2851,7.0172,7.1728,4088600.0],["2018-11-16",7.2419,7.2938,6.9049,7.0086,5045800.0],["2018-11-19",6.8963,7.2419,6.7407,6.9395,7085900.0],["2018-11-20",6.7926,6.7926,6.395,6.4642,5591700.0],["2018-11-21",6.5333,6.7321,6.4987,6.6197,4772100.0],["2018-11-23",6.4296,6.4296,6.1444,6.153,3275000.0],["2018-11-26",6.1703,6.2913,5.9802,6.0666,6697200.0],["2018-11-27",6.0407,6.1531,5.9543,6.1098,5100200.0],["2018-11-28",6.0666,6.1703,5.9543,5.9889,3351900.0],["2018-11-29",5.9889,6.4037,5.9889,6.3432,6763600.0],["2018-11-30",6.1963,6.4728,6.1358,6.3777,5510300.0],["2018-12-03",7.0086,7.2851,6.9222,7.1987,9847800.0],["2018-12-04",7.1555,7.216,6.9567,7.0345,4672600.0],["2018-12-06",6.7926,6.9308,6.5506,6.6111,5221500.0],["2018-12-07",6.8876,7.0518,6.5938,6.6024,4213000.0],["2018-12-10",6.5506,6.5765,6.3259,6.4728,3530200.0],["2018-12-11",6.7148,7.0777,6.4987,6.5074,4392700.0],["2018-12-12",6.6716,7.0518,6.6456,6.8098,3630200.0],["2018-12-13",6.758,6.9049,6.7061,6.853,3666000.0],["2018-12-14",6.7666,6.8185,6.5938,6.6284,2982900.0],["2018-12-17",6.6456,6.7407,6.2827,6.3605,4414500.0],["2018-12-18",6.3259,6.3259,6.0321,6.1185,5764800.0],["2018-12-19",6.179,6.3518,5.9629,6.0061,3726400.0],["2018-12-20",5.9543,6.0839,5.7123,5.8592,5375700.0],["2018-12-21",5.8506,5.9975,5.695,5.7296,3391100.0],["2018-12-24",5.6605,5.695,5.5568,5.5654,1997400.0],["2018-12-26",5.6086,6.058,5.3148,6.0493,4269000.0],["2018-12-27",5.8333,5.9111,5.6432,5.8938,5292000.0],["2018-12-28",5.9197,6.1098,5.8765,5.937,4271200.0],["2018-12-31",6.0234,6.1531,5.9716,6.0753,2629400.0],["2019-01-02",5.937,6.3777,5.8333,6.274,3512000.0],["2019-01-03",6.3,6.4037,6.1531,6.2395,3128100.0],["2019-01-04",6.4123,6.6716,6.3605,6.6456,3516400.0],["2019-01-07",6.6975,6.8617,6.6197,6.7321,3317700.0],["2019-01-08",6.7926,6.9308,6.6802,6.8185,3648100.0],["2019-01-09",6.9481,7.0259,6.7061,7.0,7111700.0],["2019-01-10",6.8963,7.1123,6.853,7.0864,1756300.0],["2019-01-11",6.9568,7.1037,6.8963,7.0,1997800.0],["2019-01-14",6.879,7.0,6.8703,6.9222,2443300.0],["2019-01-15",6.9567,7.1382,6.9567,7.0259,2827100.0],["2019-01-16",7.0086,7.0518,6.8444,6.8963,4231400.0],["2019-01-17",6.7753,7.0259,6.6975,6.9395,3276300.0],["2019-01-18",7.0259,7.0691,6.8876,7.0345,3275500.0],["2019-01-22",6.8185,6.8358,6.6111,6.6889,3914200.0],["2019-01-23",6.7061,6.758,6.4728,6.5506,5295600.0],["2019-01-24",6.5506,6.6629,6.4728,6.5765,4000600.0],["2019-01-25",6.6456,6.7407,6.5679,6.7321,4460200.0],["2019-01-28",6.6284,6.7234,6.5679,6.7234,4490100.0],["2019-01-29",6.8098,6.9395,6.7839,6.8012,3246100.0],["2019-01-30",6.879,7.0518,6.8703,6.9395,4655100.0],["2019-01-31",7.0086,7.0086,6.6888,6.7321,4615200.0],["2019-02-01",6.7926,6.8271,6.6024,6.6543,6590700.0],["2019-02-04",6.6111,6.7061,6.5765,6.6629,3238800.0],["2019-02-05",6.637,6.8098,6.637,6.7234,3639300.0],["2019-02-06",6.7061,6.8358,6.6284,6.7753,2797300.0],["2019-02-07",6.7061,6.7061,6.5074,6.5592,6815300.0],["2019-02-08",6.5679,6.5679,6.3864,6.4728,5682100.0],["2019-02-11",6.3777,6.5679,6.2481,6.5247,4525600.0],["2019-02-12",6.6888,6.8098,6.6197,6.8012,4228600.0],["2019-02-13",6.6975,7.3024,6.6284,7.2074,12069600.0],["2019-02-14",7.1555,7.4234,7.1555,7.2246,6962900.0],["2019-02-15",7.3543,7.5185,7.337,7.5098,4476000.0],["2019-02-19",7.4839,7.6222,7.4493,7.5876,4261400.0],["2019-02-20",7.579,7.6827,7.5444,7.6567,5241700.0],["2019-02-21",7.5963,7.6654,7.4407,7.5271,4335500.0],["2019-02-22",7.6049,7.6913,7.5271,7.6827,2576300.0],["2019-02-25",7.674,7.7777,7.5963,7.7172,4664400.0],["2019-02-26",7.7691,7.9938,7.7172,7.9506,4350100.0],["2019-02-27",8.0456,8.0543,7.8814,7.9074,3463300.0],["2019-02-28",7.8728,7.9419,7.7518,7.916,2619200.0],["2019-03-01",7.9679,8.0111,7.8642,7.8987,2540100.0],["2019-03-04",7.8296,7.8987,7.2851,7.458,9221200.0],["2019-03-05",7.4753,7.5358,7.337,7.4321,4860900.0],["2019-03-06",7.3197,7.337,7.216,7.2333,5523500.0],["2019-03-07",7.2592,7.3284,7.1382,7.2938,4037100.0],["2019-03-08",7.0777,7.1382,6.879,7.095,4652400.0],["2019-03-11",7.1555,7.4234,7.1555,7.3975,4381100.0],["2019-03-12",7.4407,7.5185,7.3888,7.5012,3797800.0],["2019-03-13",7.5271,7.6913,7.5271,7.6481,5228100.0],["2019-03-14",7.655,7.7158,7.5596,7.6377,4808100.0],["2019-03-15",7.5943,7.6464,7.4467,7.6117,4046900.0],["2019-03-18",7.629,7.7592,7.629,7.7332,2899700.0],["2019-03-19",7.8113,7.8547,7.6377,7.7071,4468400.0],["2019-03-20",7.6724,8.0196,7.655,7.9588,3804500.0],["2019-03-21",7.9241,8.0456,7.872,7.9762,2764800.0],["2019-03-22",7.8547,7.8547,7.5856,7.5943,3211500.0],["2019-03-25",7.5509,7.6203,7.3686,7.3947,4025000.0],["2019-03-26",7.4381,7.629,7.4381,7.5683,3602200.0],["2019-03-27",7.5596,7.603,7.4381,7.4728,4371800.0],["2019-03-28",7.4207,7.5075,7.3252,7.4728,3884500.0],["2019-03-29",7.6377,7.6464,7.4207,7.5335,3158300.0],["2019-04-01",7.7592,7.9241,7.7332,7.9241,6492800.0],["2019-04-02",7.9328,7.9935,7.8113,7.8981,4707700.0],["2019-04-03",7.9415,7.9675,7.655,7.7679,4067200.0],["2019-04-04",7.7505,7.8286,7.6464,7.7939,4282200.0],["2019-04-05",7.82,8.1498,7.82,8.1498,4887100.0],["2019-04-08",8.2018,8.3928,8.2018,8.3667,5391000.0],["2019-04-09",8.3147,8.3407,8.1584,8.306,5280900.0],["2019-04-10",8.3667,8.7313,8.3581,8.7052,7361400.0],["2019-04-11",8.6098,8.7573,8.5316,8.5577,5725700.0],["2019-04-12",8.7573,8.8354,8.5403,8.5924,3347000.0],["2019-04-15",8.6098,8.6098,8.4709,8.4882,2867900.0],["2019-04-16",8.6358,8.6705,8.5143,8.5577,5465700.0],["2019-04-17",8.6271,8.8441,8.549,8.8181,4472200.0],["2019-04-18",8.8181,8.8441,8.7052,8.7573,4691300.0],["2019-04-22",8.8788,9.0958,8.8615,9.0524,5599300.0],["2019-04-23",8.983,9.0871,8.9135,9.0611,13473500.0],["2019-04-24",9.1913,9.1999,8.7486,8.8441,12133900.0],["2019-04-25",8.7833,8.8528,8.7052,8.8181,5411700.0],["2019-04-26",8.7226,8.7573,8.523,8.6879,9221000.0],["2019-04-29",8.6792,8.7399,8.575,8.6358,4362800.0],["2019-04-30",8.7139,8.7573,8.523,8.6011,5200900.0],["2019-05-01",8.5664,8.6098,8.1498,8.1498,6798200.0],["2019-05-02",8.0369,8.0977,7.82,7.8981,7092400.0],["2019-05-03",8.0196,8.0369,7.7418,7.8286,5649600.0],["2019-05-06",7.6898,7.9241,7.6464,7.9067,4659900.0],["2019-05-07",7.7418,7.7418,7.5769,7.7158,4388900.0],["2019-05-08",7.7071,7.9849,7.7071,7.7592,3624600.0],["2019-05-09",7.655,7.872,7.5769,7.7852,3868600.0],["2019-05-10",7.7679,7.9415,7.6377,7.8547,5335000.0],["2019-05-13",7.7592,7.8894,7.5769,7.5943,3364400.0],["2019-05-14",7.6203,7.8286,7.6203,7.7679,3289900.0],["2019-05-15",7.6637,7.82,7.5856,7.6637,5987300.0],["2019-05-16",7.7071,7.846,7.5596,7.6117,5608400.0],["2019-05-17",7.5509,7.6377,7.4815,7.4988,3571500.0],["2019-05-20",7.4988,7.5075,7.412,7.4294,2842900.0],["2019-05-21",7.4554,7.6117,7.4467,7.6117,3176200.0],["2019-05-22",7.5075,7.5769,7.386,7.412,3412200.0],["2019-05-23",7.2124,7.2124,6.9954,7.1517,5841900.0],["2019-05-24",7.2471,7.3079,7.0475,7.1603,4078900.0],["2019-05-28",7.2558,7.2732,7.1169,7.1951,2661200.0],["2019-05-29",7.0388,7.2992,6.9781,7.2818,6043200.0],["2019-05-30",7.2645,7.36,7.1603,7.2298,4063700.0],["2019-05-31",7.0475,7.2037,7.0301,7.1083,3914600.0],["2019-06-03",7.2124,7.36,6.9694,6.9954,7068600.0],["2019-06-04",7.0909,7.1169,6.9347,6.9694,3974700.0],["2019-06-05",7.0215,7.0215,6.6569,6.7003,4899200.0],["2019-06-06",6.7698,6.8652,6.7003,6.8392,5804600.0],["2019-06-07",6.8739,7.1864,6.8479,7.1343,3836300.0],["2019-06-10",7.1864,7.2818,7.0388,7.1777,2831600.0],["2019-06-11",7.3079,7.3513,7.1603,7.2992,3141800.0],["2019-06-12",7.195,7.2992,7.143,7.169,3764600.0],["2019-06-13",7.3146,7.4018,7.2797,7.332,3769600.0],["2019-06-14",7.3233,7.4105,7.2536,7.3844,2707300.0],["2019-06-17",7.3146,7.6197,7.3146,7.6023,3454300.0],["2019-06-18",7.6895,7.8551,7.6808,7.7244,3996300.0],["2019-06-19",7.7854,7.89,7.55,7.6372,4632400.0],["2019-06-20",7.8377,7.8987,7.7244,7.829,4187100.0],["2019-06-21",7.8203,7.8813,7.6633,7.6808,4479400.0],["2019-06-24",7.6982,7.7505,7.5936,7.6546,3602800.0],["2019-06-25",7.6633,7.8639,7.6197,7.6459,3836400.0],["2019-06-26",7.7505,7.9859,7.7418,7.829,2997800.0],["2019-06-27",7.829,7.829,7.6633,7.7156,2720600.0],["2019-06-28",7.7331,7.7854,7.55,7.6895,2555100.0],["2019-07-01",7.8464,7.9685,7.6633,7.7505,2422100.0],["2019-07-02",7.7244,7.7244,7.5413,7.6895,2918600.0],["2019-07-03",7.7156,7.7418,7.611,7.6808,1104000.0],["2019-07-05",7.7331,7.8377,7.6546,7.8028,2433700.0],["2019-07-08",7.7767,7.9162,7.7331,7.829,2009300.0],["2019-07-09",7.7854,7.9772,7.7069,7.9336,3982300.0],["2019-07-10",8.0469,8.2649,7.9859,8.1777,4532700.0],["2019-07-11",8.1777,8.2387,8.0644,8.23,2699900.0],["2019-07-12",8.23,8.3434,8.2039,8.3434,3054000.0],["2019-07-15",8.3608,8.3957,8.2736,8.3346,3654300.0],["2019-07-16",8.291,8.3259,8.1603,8.1777,5070600.0],["2019-07-17",8.2562,8.3346,8.1167,8.2649,5756900.0],["2019-07-18",8.2213,8.3434,7.9249,8.0731,5707000.0],["2019-07-19",8.0905,8.3259,8.0731,8.291,2570000.0],["2019-07-22",8.2998,8.3957,8.2823,8.3259,1964000.0],["2019-07-23",8.3346,8.448,8.2387,8.3957,3261800.0],["2019-07-24",8.3259,8.509,8.108,8.1428,5335000.0],["2019-07-25",8.23,8.2736,7.8726,8.0033,5857200.0],["2019-07-26",8.0033,8.1254,7.89,8.0295,4358600.0],["2019-07-29",8.0557,8.108,7.7156,7.7505,3552000.0],["2019-07-30",7.6808,8.1603,7.6546,8.0731,3599900.0],["2019-07-31",8.1341,8.2475,7.9946,8.0905,3552600.0],["2019-08-01",7.9772,8.0731,7.7505,7.9249,3650900.0],["2019-08-02",7.8987,8.0121,7.6023,7.6982,2670200.0],["2019-08-05",7.4977,7.5326,7.3582,7.3669,1715000.0],["2019-08-06",7.4018,7.4803,7.2885,7.3756,3424500.0],["2019-08-07",7.21,7.2972,7.0879,7.2013,3658400.0],["2019-08-08",7.2449,7.4105,7.21,7.4018,3109200.0],["2019-08-09",7.4628,7.55,7.3756,7.4454,1936800.0],["2019-08-12",7.4105,7.489,7.3233,7.4105,2438600.0],["2019-08-13",7.4018,7.7244,7.3146,7.6023,5196300.0],["2019-08-14",7.3669,7.4105,7.1315,7.2187,3263300.0],["2019-08-15",7.1751,7.2449,7.0269,7.1228,2479500.0],["2019-08-16",7.1838,7.1838,7.0879,7.1228,2748600.0],["2019-08-19",7.2797,7.2797,7.0269,7.2013,3414000.0],["2019-08-20",7.1402,7.2361,7.0967,7.1664,3038700.0],["2019-08-21",7.2361,7.5762,7.2187,7.4454,5474700.0],["2019-08-22",7.4715,7.5936,7.4279,7.4715,1953300.0],["2019-08-23",7.3408,7.55,7.21,7.2361,2710500.0],["2019-08-26",7.3408,7.4541,7.271,7.332,1949300.0],["2019-08-27",7.3582,7.4454,7.21,7.2187,3025900.0],["2019-08-28",7.3146,7.4367,7.2187,7.4192,4396700.0],["2019-08-29",7.4977,7.7854,7.4977,7.7505,2471000.0],["2019-08-30",7.7854,7.8377,7.6023,7.611,2765800.0],["2019-09-03",7.4192,7.5326,7.332,7.5151,1660700.0],["2019-09-04",7.6721,7.7069,7.4977,7.6023,3397600.0],["2019-09-05",7.6633,7.9859,7.6633,7.9685,4762400.0],["2019-09-06",7.9074,7.951,7.8115,7.9423,2742800.0],["2019-09-09",8.0557,8.2649,8.0121,8.0731,4273700.0],["2019-09-10",8.1254,8.3259,8.0731,8.1516,3074600.0],["2019-09-11",8.1428,8.2736,8.0033,8.169,4807100.0],["2019-09-12",8.0097,8.4299,7.9309,8.3161,4024400.0],["2019-09-13",8.3336,8.4299,8.0885,8.1848,4723200.0],["2019-09-16",8.8063,9.4716,8.7537,9.2089,13798800.0],["2019-09-17",9.1214,9.1477,8.7713,8.8851,6643700.0],["2019-09-18",8.7975,8.85,8.6312,8.7275,6415400.0],["2019-09-19",8.8413,8.8763,8.6837,8.7362,4322200.0],["2019-09-20",8.78,8.8851,8.6312,8.7187,4523700.0],["2019-09-23",8.675,8.745,8.6137,8.6399,2208300.0],["2019-09-24",8.5699,8.5787,8.4386,8.5086,2181900.0],["2019-09-25",8.3861,8.5612,8.3598,8.5086,3490100.0],["2019-09-26",8.5174,8.5874,8.3598,8.4736,2440800.0],["2019-09-27",8.4386,8.5962,8.3686,8.4123,4803000.0],["2019-09-30",8.4123,8.4736,8.211,8.211,2405300.0],["2019-10-01",8.211,8.3073,7.8959,7.9834,3538600.0],["2019-10-02",7.9572,7.9747,7.5457,7.6333,6739600.0],["2019-10-03",7.572,7.7471,7.502,7.6858,4272400.0],["2019-10-04",7.677,7.7471,7.4232,7.4669,2646600.0],["2019-10-07",7.5545,7.677,7.3707,7.502,4409300.0],["2019-10-08",7.4232,7.4232,7.0905,7.1168,5883800.0],["2019-10-09",7.1956,7.2306,7.0117,7.0293,4683300.0],["2019-10-10",7.0818,7.1606,7.0117,7.1518,3148500.0],["2019-10-11",7.2393,7.5632,7.2306,7.5107,5961100.0],["2019-10-14",7.3794,7.4932,7.3269,7.3969,1671400.0],["2019-10-15",7.3356,7.6595,7.3356,7.4757,4058100.0],["2019-10-16",7.4669,7.6333,7.4669,7.5282,2977300.0],["2019-10-17",7.572,7.5807,7.4407,7.572,3455300.0],["2019-10-18",7.607,7.6333,7.4669,7.5195,2712800.0],["2019-10-21",7.5195,7.7208,7.4669,7.6508,2383100.0],["2019-10-22",7.5895,7.7908,7.4319,7.5982,4560300.0],["2019-10-23",7.607,7.9046,7.5457,7.8346,4832500.0],["2019-10-24",7.8346,7.8959,7.572,7.6858,2528300.0],["2019-10-25",7.6595,7.7996,7.6245,7.677,2936400.0],["2019-10-28",7.7383,7.8521,7.5632,7.6158,3061400.0],["2019-10-29",7.5457,7.8521,7.502,7.7558,2610800.0],["2019-10-30",7.7558,7.8083,7.4582,7.572,5663600.0],["2019-10-31",7.5632,7.5895,7.2569,7.4319,6144300.0],["2019-11-01",7.502,7.7558,7.4932,7.6333,4379800.0],["2019-11-04",7.7383,7.9396,7.712,7.7821,3360500.0],["2019-11-05",7.7996,8.0272,7.7996,7.9309,3157400.0],["2019-11-06",7.8696,7.9134,7.6858,7.7208,4227700.0],["2019-11-07",7.8346,8.176,7.8258,8.0534,3756100.0],["2019-11-08",8.0009,8.071,7.8521,8.0272,2325600.0],["2019-11-11",7.8959,8.2023,7.8959,8.1935,3418100.0],["2019-11-12",8.2023,8.3161,8.0622,8.0885,1698100.0],["2019-11-13",8.0272,8.1147,7.9747,8.0972,1660100.0],["2019-11-14",8.1235,8.1585,7.9046,7.9134,2008400.0],["2019-11-15",7.9922,8.1935,7.9659,8.1147,1658800.0],["2019-11-18",8.0885,8.0885,7.9572,8.0097,1724600.0],["2019-11-19",7.9747,7.9834,7.7296,7.7821,3291600.0],["2019-11-20",7.7733,8.0009,7.6858,7.7996,2843500.0],["2019-11-21",7.8346,7.9922,7.7996,7.9309,2664700.0],["2019-11-22",7.9396,7.9922,7.7908,7.8521,1711600.0],["2019-11-25",7.8609,8.0009,7.7733,7.9572,3087500.0],["2019-11-26",7.9747,8.0272,7.8696,7.9922,3516800.0],["2019-11-27",7.9572,7.9747,7.7733,7.9484,1782600.0],["2019-11-29",7.8784,7.8871,7.7471,7.7821,834200.0],["2019-12-02",7.7996,7.8521,7.6683,7.7208,2270700.0],["2019-12-03",7.607,7.642,7.4582,7.4669,2589300.0],["2019-12-04",7.5982,7.7908,7.5107,7.7033,6104200.0],["2019-12-05",7.7471,7.7996,7.572,7.6158,3346000.0],["2019-12-06",7.642,8.141,7.6245,8.1322,5723600.0],["2019-12-09",8.0359,8.2285,8.0272,8.0622,2533100.0],["2019-12-10",8.0184,8.3248,8.0184,8.2285,3626300.0],["2019-12-11",8.2023,8.3161,8.141,8.2373,1907000.0],["2019-12-12",8.2258,8.5162,8.217,8.4634,2511000.0],["2019-12-13",8.4634,8.6657,8.4106,8.5074,2432400.0],["2019-12-16",8.6129,8.6745,8.5162,8.5601,2630600.0],["2019-12-17",8.6217,8.7801,8.5689,8.6921,2315900.0],["2019-12-18",8.6745,8.7625,8.5689,8.6569,1807400.0],["2019-12-19",8.6217,8.7801,8.6041,8.7097,2022300.0],["2019-12-20",8.7097,8.7449,8.5865,8.6745,6958100.0],["2019-12-23",8.6833,8.8505,8.6833,8.8329,1637700.0],["2019-12-24",8.8329,8.8769,8.7537,8.8065,939800.0],["2019-12-26",8.8769,9.0088,8.8417,8.9472,1360400.0],["2019-12-27",8.9736,8.9824,8.8241,8.8505,4296300.0],["2019-12-30",8.9209,8.956,8.7977,8.8593,1858900.0],["2019-12-31",8.7889,8.9912,8.7625,8.9297,2001600.0],["2020-01-02",8.956,9.0528,8.8417,8.9209,2904600.0],["2020-01-03",9.0792,9.2552,8.9385,8.9648,3408900.0],["2020-01-06",9.044,9.2288,9.0352,9.2112,2035200.0],["2020-01-07",9.1496,9.2024,9.0528,9.1584,2457200.0],["2020-01-08",9.1584,9.1584,8.7889,8.8505,3289300.0],["2020-01-09",8.8769,8.8769,8.6569,8.7889,5120900.0],["2020-01-10",8.7449,8.7889,8.6833,8.6921,2732800.0],["2020-01-13",8.6305,8.6393,8.3754,8.5074,3487100.0],["2020-01-14",8.481,8.525,8.393,8.393,3846800.0],["2020-01-15",8.3842,8.3842,8.261,8.349,3632900.0],["2020-01-16",8.393,8.4458,8.2522,8.261,6364100.0],["2020-01-17",8.2962,8.2962,8.1467,8.1467,2127100.0],["2020-01-21",8.1203,8.2082,8.0235,8.0411,3006000.0],["2020-01-22",8.0059,8.0763,7.9531,7.9971,4057700.0],["2020-01-23",7.8827,7.9707,7.742,7.9531,3156700.0],["2020-01-24",7.8827,7.9003,7.654,7.698,3600500.0],["2020-01-27",7.4604,7.7068,7.4428,7.6892,7434400.0],["2020-01-28",7.7332,7.8651,7.6804,7.7947,4593300.0],["2020-01-29",7.8387,7.9091,7.8035,7.8739,4332100.0],["2020-01-30",7.7508,7.9795,7.7244,7.9707,4127000.0],["2020-01-31",7.8123,7.8387,7.6188,7.6628,4241700.0],["2020-02-03",7.6716,7.8035,7.566,7.5924,5775700.0],["2020-02-04",7.7684,7.8387,7.6628,7.6628,3597400.0],["2020-02-05",7.8475,8.2082,7.8475,8.0411,5627600.0],["2020-02-06",8.0147,8.1818,7.8299,8.0499,2884200.0],["2020-02-07",7.9267,8.0059,7.7684,7.8563,3008100.0],["2020-02-10",7.786,7.9003,7.654,7.8827,4089000.0],["2020-02-11",8.0147,8.1203,7.9003,7.9355,5483700.0],["2020-02-12",8.0499,8.261,7.4956,8.0323,10136500.0],["2020-02-13",7.9707,8.0499,7.8739,7.9003,3224700.0],["2020-02-14",7.9707,8.0235,7.7508,7.8387,3139800.0],["2020-02-18",7.7596,7.9003,7.6804,7.8299,3165400.0],["2020-02-19",7.9003,8.0235,7.8211,7.9795,3374600.0],["2020-02-20",7.9795,8.1555,7.9795,8.0851,5152600.0],["2020-02-21",7.9971,8.0587,7.8739,7.9531,3010800.0],["2020-02-24",7.6188,7.6188,7.4516,7.4692,3565300.0],["2020-02-25",7.522,7.522,7.1965,7.2493,3685600.0],["2020-02-26",7.3021,7.3109,6.9502,6.959,3855000.0],["2020-02-27",6.695,6.8182,6.3959,6.5631,8646800.0],["2020-02-28",6.3343,6.4927,6.1496,6.4839,12354200.0],["2020-03-02",6.5983,6.5983,6.3167,6.5631,6060700.0],["2020-03-03",6.5807,6.6511,6.2112,6.2376,7107300.0],["2020-03-04",6.3431,6.4399,6.0088,6.132,6130900.0],["2020-03-05",5.956,6.044,5.8241,5.8681,6499900.0],["2020-03-06",5.6393,5.7801,5.1203,5.1818,10926500.0],["2020-03-09",3.4927,3.5191,2.3754,2.4634,27812000.0],["2020-03-10",3.3079,3.3079,2.4897,2.7273,23828600.0],["2020-03-11",2.6305,2.7185,2.5513,2.6481,24814200.0],["2020-03-12",2.5186,2.5186,2.2149,2.331,10551200.0],["2020-03-13",2.4829,2.6883,2.4382,2.6794,15214300.0],["2020-03-16",2.34,2.3489,2.1078,2.1881,7893000.0],["2020-03-17",2.2328,2.2328,1.6523,1.7237,11548500.0],["2020-03-18",1.6076,1.7148,1.2593,1.429,10648800.0],["2020-03-19",1.4647,1.5451,1.3665,1.4647,14511100.0],["2020-03-20",1.5719,1.6255,1.4558,1.4826,13884100.0],["2020-03-23",1.5272,1.6076,1.3933,1.4379,7915700.0],["2020-03-24",1.5808,1.5987,1.5094,1.5898,8678100.0],["2020-03-25",1.6612,1.9649,1.5898,1.7952,14282600.0],["2020-03-26",1.813,1.9291,1.6344,1.688,12608500.0],["2020-03-27",1.6523,1.6701,1.4647,1.5094,7219300.0],["2020-03-30",1.5183,1.5451,1.4022,1.5272,16008000.0],["2020-03-31",1.6791,1.8934,1.6076,1.8041,15409300.0],["2020-04-01",1.7237,1.8309,1.5898,1.7059,10817200.0],["2020-04-02",1.9113,2.2417,1.822,2.1078,19553800.0],["2020-04-03",2.3936,2.4025,1.9381,2.1703,18311000.0],["2020-04-06",2.2328,2.465,2.1524,2.3936,14544500.0],["2020-04-07",2.5633,2.8044,2.4204,2.4561,16621000.0],["2020-04-08",2.5097,2.6526,2.3489,2.6347,17289600.0],["2020-04-09",2.7508,2.7776,2.3489,2.465,20394000.0],["2020-04-13",2.6079,2.6347,2.3489,2.3846,5909000.0],["2020-04-14",2.2953,2.3757,2.2417,2.34,10472500.0],["2020-04-15",2.1881,2.2953,2.1346,2.2507,7246900.0],["2020-04-16",2.2328,2.3043,2.2149,2.2417,7096000.0],["2020-04-17",2.2417,2.4829,2.2149,2.4382,12376300.0],["2020-04-20",2.2239,2.465,2.2149,2.3489,11652600.0],["2020-04-21",2.2507,2.3668,2.2328,2.3489,15069300.0],["2020-04-22",2.4293,2.599,2.4204,2.5901,7743800.0],["2020-04-23",2.7062,3.0277,2.6794,2.7776,13299000.0],["2020-04-24",2.858,2.9562,2.6258,2.724,9075700.0],["2020-04-27",2.6258,2.7776,2.4829,2.7151,8767800.0],["2020-04-28",2.7151,2.8758,2.7151,2.8044,8861100.0],["2020-04-29",2.9026,3.242,2.9026,3.2063,10861700.0],["2020-04-30",3.3581,3.3581,3.0366,3.251,12289800.0],["2020-05-01",3.1884,3.242,2.9294,2.983,6882400.0],["2020-05-04",2.8848,3.1349,2.8401,3.0098,8614900.0],["2020-05-05",3.1884,3.3581,3.0991,3.2599,13315400.0],["2020-05-06",3.2599,3.3939,3.1438,3.1795,9749700.0],["2020-05-07",3.3045,3.4207,3.2599,3.4028,13929600.0],["2020-05-08",3.4832,3.5278,3.4028,3.4474,5700200.0],["2020-05-11",3.4117,3.4296,3.242,3.2778,6973900.0],["2020-05-12",3.3045,3.4742,3.3045,3.376,11194400.0],["2020-05-13",3.3492,3.376,3.1081,3.1259,6482900.0],["2020-05-14",3.0366,3.2152,2.8401,3.1259,7220300.0],["2020-05-15",3.1527,3.3224,3.117,3.3135,4399500.0],["2020-05-18",3.4921,3.9923,3.4832,3.9655,8081200.0],["2020-05-19",3.8404,3.9029,3.5636,3.5814,13493000.0],["2020-05-20",3.7154,3.8494,3.6618,3.8494,6177200.0],["2020-05-21",3.8851,3.9387,3.7065,3.8226,4803700.0],["2020-05-22",3.7243,3.8226,3.6797,3.7958,4247500.0],["2020-05-26",3.9387,3.9655,3.8583,3.894,5240800.0],["2020-05-27",3.9387,4.0369,3.7868,4.019,7330500.0],["2020-05-28",4.0012,4.0369,3.8851,3.9029,4503700.0],["2020-05-29",3.8404,3.9029,3.7511,3.8672,6034800.0],["2020-06-01",3.8404,4.028,3.76,4.019,4459100.0],["2020-06-02",4.1084,4.2513,4.0637,4.2423,5554100.0],["2020-06-03",4.3138,4.4031,4.2513,4.287,9011800.0],["2020-06-04",4.2334,4.3316,4.1977,4.3048,6093100.0],["2020-06-05",4.5638,4.7514,4.5638,4.68,12533900.0],["2020-06-08",4.9747,5.2069,4.8407,5.1622,16317200.0],["2020-06-09",5.0193,5.0193,4.7335,4.805,9174800.0],["2020-06-10",4.7425,4.7961,4.4835,4.5817,6888600.0],["2020-06-11",4.0101,4.3138,3.9833,4.019,10022900.0],["2020-06-12",4.2513,4.3495,3.9833,4.0905,7922700.0],["2020-06-15",3.7958,4.1709,3.7958,4.1351,9755500.0],["2020-06-16",4.3852,4.546,4.2691,4.3852,9257800.0],["2020-06-17",4.3138,4.3763,4.0816,4.1084,7253100.0],["2020-06-18",4.019,4.1441,3.9029,3.9833,8032600.0],["2020-06-19",4.1173,4.1709,4.019,4.0458,7444900.0],["2020-06-22",4.0637,4.1441,3.9655,4.1173,4144700.0],["2020-06-23",4.1977,4.2959,4.1709,4.1977,5276100.0],["2020-06-24",4.0994,4.1619,4.0012,4.0726,7554700.0],["2020-06-25",4.0012,4.2513,3.9833,4.1619,5091400.0],["2020-06-26",4.0726,4.1173,3.894,3.9744,8620400.0],["2020-06-29",3.9923,4.1977,3.9297,4.1798,6554300.0],["2020-06-30",4.1441,4.2066,4.0101,4.1709,7617500.0],["2020-07-01",4.1977,4.3138,4.1084,4.1173,3474000.0],["2020-07-02",4.2423,4.2959,4.1441,4.2334,3681700.0],["2020-07-06",4.3406,4.3674,4.1441,4.1709,4760800.0],["2020-07-07",4.1084,4.1262,3.9744,4.0012,5701200.0],["2020-07-08",4.019,4.1084,3.9476,3.9655,5105900.0],["2020-07-09",3.9655,4.028,3.7868,3.8583,6690400.0],["2020-07-10",3.8226,3.9565,3.8226,3.9476,4037000.0],["2020-07-13",3.9476,4.0012,3.7779,3.7868,5982100.0],["2020-07-14",3.8047,3.9565,3.6975,3.9476,7520300.0],["2020-07-15",4.0458,4.2423,4.0458,4.153,7112000.0],["2020-07-16",4.1262,4.1709,4.028,4.0816,4139000.0],["2020-07-17",4.1084,4.1441,3.9833,3.9833,4166000.0],["2020-07-20",3.9744,4.0458,3.8672,3.9119,4887500.0],["2020-07-21",4.0369,4.4745,4.0369,4.4031,8382400.0],["2020-07-22",4.3495,4.4924,4.2334,4.4388,6936400.0],["2020-07-23",4.3495,4.546,4.3138,4.4477,6376600.0],["2020-07-24",4.4299,4.546,4.4031,4.4745,6847600.0],["2020-07-27",4.4924,4.5371,4.4209,4.5281,5008800.0],["2020-07-28",4.5103,4.5281,4.1798,4.2513,7776200.0],["2020-07-29",4.2691,4.3048,4.1709,4.3048,4109800.0],["2020-07-30",4.1709,4.1709,4.019,4.1084,4271900.0],["2020-07-31",4.0816,4.1351,3.9565,3.9833,6317500.0],["2020-08-03",4.019,4.1084,3.9655,4.0369,3257500.0],["2020-08-04",3.9833,4.2066,3.9744,4.1441,5213800.0],["2020-08-05",4.278,4.5371,4.2691,4.4477,8948400.0],["2020-08-06",4.4209,4.5013,4.3674,4.4209,5457500.0],["2020-08-07",4.3674,4.412,4.3048,4.3495,2931400.0],["2020-08-10",4.412,4.5371,4.3763,4.5371,4648200.0],["2020-08-11",4.6621,4.7693,4.4924,4.5103,5837500.0],["2020-08-12",4.6621,4.7246,4.5817,4.671,4290200.0],["2020-08-13",4.6353,4.6889,4.5103,4.5728,3468300.0],["2020-08-14",4.5192,4.6264,4.4835,4.5996,4160200.0],["2020-08-17",4.5996,4.6621,4.5638,4.6532,2778300.0],["2020-08-18",4.68,4.7067,4.4835,4.5103,3055000.0],["2020-08-19",4.5013,4.5281,4.4209,4.4388,2317200.0],["2020-08-20",4.3584,4.4567,4.3048,4.4031,3168300.0],["2020-08-21",4.3495,4.3584,4.1262,4.1798,6100300.0],["2020-08-24",4.2513,4.3942,4.1798,4.3674,3113200.0],["2020-08-25",4.4388,4.5013,4.3495,4.4209,2736100.0],["2020-08-26",4.4388,4.4388,4.2691,4.3048,3604700.0],["2020-08-27",4.3048,4.3316,4.1798,4.2959,3583100.0],["2020-08-28",4.3316,4.3942,4.2691,4.3852,2222200.0],["2020-08-31",4.3674,4.3763,4.2066,4.2155,2920200.0],["2020-09-01",4.2066,4.3227,4.153,4.2334,2883600.0],["2020-09-02",4.2691,4.2691,4.1441,4.1709,4192800.0],["2020-09-03",4.153,4.3138,4.1084,4.278,3590900.0],["2020-09-04",4.278,4.3584,4.1173,4.153,4546500.0],["2020-09-08",4.019,4.0369,3.7243,3.7332,7198000.0],["2020-09-09",3.8047,3.8583,3.76,3.7958,3237000.0],["2020-09-10",3.7779,3.8851,3.6082,3.635,6819200.0],["2020-09-11",3.635,3.7422,3.5814,3.6707,4581200.0],["2020-09-14",3.6886,3.6886,3.5278,3.6707,5612500.0],["2020-09-15",3.7065,3.769,3.6529,3.6707,3357000.0],["2020-09-16",3.7065,3.9744,3.6975,3.8851,7169700.0],["2020-09-17",3.7958,3.9119,3.7065,3.8404,3358600.0],["2020-09-18",3.8315,3.8494,3.7065,3.7779,3270500.0],["2020-09-21",3.6797,3.6886,3.51,3.5368,4440200.0],["2020-09-22",3.5457,3.6618,3.501,3.5993,2823300.0],["2020-09-23",3.5993,3.6261,3.4028,3.4474,4973500.0],["2020-09-24",3.4117,3.6261,3.3313,3.5725,4474500.0],["2020-09-25",3.5278,3.5636,3.4028,3.4742,7794600.0],["2020-09-28",3.5636,3.7065,3.51,3.6975,4552200.0],["2020-09-29",3.6707,3.6707,3.4474,3.4921,9909100.0],["2020-09-30",3.4921,3.6261,3.4742,3.4742,11231000.0],["2020-10-01",3.4028,3.4028,3.1974,3.2599,8666300.0],["2020-10-02",3.0902,3.3135,3.0634,3.242,6075500.0],["2020-10-05",3.3224,3.3939,3.2152,3.3581,4707700.0],["2020-10-06",3.4028,3.5189,3.3492,3.3849,8232300.0],["2020-10-07",3.4028,3.4832,3.3671,3.4564,6686300.0],["2020-10-08",3.5278,3.7243,3.4921,3.6975,4593300.0],["2020-10-09",3.76,3.76,3.5725,3.6171,4508700.0],["2020-10-12",3.6082,3.6618,3.5457,3.5993,1702000.0],["2020-10-13",3.5725,3.6261,3.4832,3.5636,2972400.0],["2020-10-14",3.5546,3.6529,3.4832,3.4921,5134200.0],["2020-10-15",3.3849,3.4296,3.2956,3.4207,3510900.0],["2020-10-16",3.4117,3.4117,3.242,3.2599,4842100.0],["2020-10-19",3.2956,3.4117,3.2599,3.2599,6717900.0],["2020-10-20",3.2956,3.3671,3.2331,3.2956,4646700.0],["2020-10-21",3.251,3.3135,3.1974,3.2063,2986400.0],["2020-10-22",3.2331,3.3581,3.1616,3.3403,3805200.0],["2020-10-23",3.3849,3.3939,3.242,3.3135,4561300.0],["2020-10-26",3.0009,3.0902,2.8133,3.0366,33619300.0],["2020-10-27",3.1259,3.3135,3.117,3.242,33127400.0],["2020-10-28",3.1706,3.1795,3.0545,3.0634,15447500.0],["2020-10-29",2.9473,3.0009,2.8223,2.9652,16915100.0],["2020-10-30",2.8937,2.9562,2.858,2.9294,10784000.0],["2020-11-02",2.983,3.1081,2.9026,3.0813,13447600.0],["2020-11-03",3.1706,3.2599,3.1259,3.2242,10277300.0],["2020-11-04",3.251,3.3224,3.0813,3.242,8733200.0],["2020-11-05",3.251,3.3492,3.2242,3.2599,6904400.0],["2020-11-06",3.2242,3.2956,3.1884,3.1974,6858900.0],["2020-11-09",3.5903,3.9476,3.5814,3.8494,15338300.0],["2020-11-10",3.9029,3.9744,3.7422,3.9119,9489100.0],["2020-11-11",3.9476,3.9923,3.9029,3.9297,6080600.0],["2020-11-12",3.8583,3.9208,3.6082,3.6618,6935900.0],["2020-11-13",3.6618,3.8583,3.6618,3.8226,11185900.0],["2020-11-16",4.0637,4.0816,3.9744,4.028,6248000.0],["2020-11-17",4.0012,4.1977,3.9476,4.1887,8171100.0],["2020-11-18",4.3048,4.3942,4.1441,4.153,6576600.0],["2020-11-19",4.1084,4.1619,4.0548,4.1351,5938600.0],["2020-11-20",4.1262,4.2602,4.0637,4.2066,4886500.0],["2020-11-23",4.3227,4.6889,4.2691,4.6889,6651300.0],["2020-11-24",4.9122,4.9836,4.7782,4.8229,9089200.0],["2020-11-25",4.7693,4.8675,4.671,4.8407,5851200.0],["2020-11-27",4.7603,4.8496,4.7157,4.7782,3749500.0],["2020-11-30",4.7335,4.7693,4.4299,4.4299,6998900.0],["2020-12-01",4.546,4.6353,4.4209,4.4656,5753900.0],["2020-12-02",4.4567,4.8139,4.412,4.6532,7456500.0],["2020-12-03",4.7067,4.8318,4.5996,4.7603,8869300.0],["2020-12-04",4.8854,5.0729,4.8586,5.0461,9707700.0],["2020-12-07",5.0104,5.1533,4.8764,5.0461,8308100.0],["2020-12-08",5.0015,5.2694,5.0015,5.2069,8424300.0],["2020-12-09",5.3051,5.4212,5.0997,5.2337,10487700.0],["2020-12-10",5.2337,5.5999,5.2337,5.5373,9531200.0],["2020-12-11",5.5909,5.5999,5.4302,5.5463,8235500.0],["2020-12-14",5.6892,5.7606,5.3945,5.3945,11485300.0],["2020-12-15",5.448,5.5106,5.3587,5.4659,7698800.0],["2020-12-16",5.448,5.4748,5.2069,5.2605,9057600.0],["2020-12-17",5.3319,5.3766,5.198,5.3319,6354300.0],["2020-12-18",5.3409,5.4748,5.2516,5.2962,6953100.0],["2020-12-21",4.9568,5.1801,4.8854,5.1176,7129300.0],["2020-12-22",5.064,5.0997,4.939,4.9658,4966400.0],["2020-12-23",5.0461,5.2873,5.0283,5.2605,6410300.0],["2020-12-24",5.2694,5.2873,5.1533,5.2694,3587500.0],["2020-12-28",5.2962,5.3498,5.1176,5.1622,3024500.0],["2020-12-29",5.2694,5.448,5.2069,5.3587,10072500.0],["2020-12-30",5.3587,5.582,5.3587,5.4838,8145800.0],["2020-12-31",5.4838,5.5999,5.3855,5.3945,8346600.0],["2021-01-04",5.4838,5.6445,5.457,5.5195,13539400.0],["2021-01-05",5.6267,5.966,5.5999,5.9303,23123400.0],["2021-01-06",5.9928,6.0911,5.841,5.9839,15871300.0],["2021-01-07",6.0643,6.1625,5.9928,6.0822,14426400.0],["2021-01-08",6.1625,6.1893,5.7964,5.8321,11051400.0],["2021-01-11",5.6535,5.7606,5.582,5.7517,11977600.0],["2021-01-12",5.8231,5.841,5.6713,5.6802,11130300.0],["2021-01-13",5.6892,5.6981,5.4838,5.5016,11391500.0],["2021-01-14",5.582,5.9035,5.5195,5.8231,10271300.0],["2021-01-15",5.7964,5.7964,5.4659,5.4748,14182500.0],["2021-01-19",5.4927,5.5641,5.4123,5.5284,11646800.0],["2021-01-20",5.5731,5.6713,5.5106,5.5373,6292200.0],["2021-01-21",5.5552,5.5552,5.3051,5.4748,10275100.0],["2021-01-22",5.3141,5.4034,5.189,5.2516,9623700.0],["2021-01-25",5.189,5.3141,5.0908,5.2962,8309800.0],["2021-01-26",5.3677,5.4302,5.064,5.1444,9277000.0],["2021-01-27",5.0461,5.2783,4.9658,5.1354,9098600.0],["2021-01-28",5.2069,5.3409,5.0997,5.2694,10647100.0],["2021-01-29",5.2337,5.3945,5.189,5.2783,17257300.0],["2021-02-01",5.3855,5.6088,5.3051,5.5552,11736000.0],["2021-02-02",5.7517,5.7696,5.5106,5.5284,8807400.0],["2021-02-03",5.582,5.8231,5.5463,5.7606,10756200.0],["2021-02-04",5.8499,5.8499,5.5463,5.6356,11873000.0],["2021-02-05",5.7428,5.7428,5.5731,5.6713,11333800.0],["2021-02-08",5.7696,5.8142,5.6624,5.7696,14296000.0],["2021-02-09",5.6713,5.6981,5.4212,5.5463,13933000.0],["2021-02-10",5.6088,5.975,5.5641,5.966,12555100.0],["2021-02-11",5.9839,6.1536,5.8321,5.8589,8038300.0],["2021-02-12",5.7964,6.0286,5.7785,6.0286,7171400.0],["2021-02-16",6.1983,6.2697,6.0643,6.1983,16949800.0],["2021-02-17",6.1893,6.2608,5.975,6.1983,8123600.0],["2021-02-18",6.1625,6.2251,6.0554,6.0554,5883700.0],["2021-02-19",6.1089,6.2072,6.0732,6.1625,5119900.0],["2021-02-22",6.1893,6.5912,6.1715,6.4215,13256700.0],["2021-02-23",6.4126,6.5644,6.1893,6.5376,11104900.0],["2021-02-24",6.5376,6.8681,6.4841,6.7966,12489900.0],["2021-02-25",6.8502,6.8949,6.5823,6.6538,12734600.0],["2021-02-26",6.493,6.7163,6.3412,6.618,11566300.0],["2021-03-01",6.7609,6.8056,6.5644,6.6359,10609800.0],["2021-03-02",6.6627,6.7699,6.6002,6.6627,6676300.0],["2021-03-03",6.7163,6.9485,6.6805,6.6895,9080500.0],["2021-03-04",6.7431,7.0735,6.5734,7.0199,21203800.0],["2021-03-05",7.2343,7.4486,7.1182,7.3325,14815100.0],["2021-03-08",7.4576,7.5111,7.1718,7.2611,15723600.0],["2021-03-09",7.2611,7.3593,7.0914,7.136,10916500.0],["2021-03-10",7.1896,7.4576,7.1182,7.4218,8896800.0],["2021-03-11",7.5201,7.654,7.4933,7.5379,8918900.0],["2021-03-12",7.5236,7.5862,7.4073,7.5862,6699100.0],["2021-03-15",7.5773,7.6399,7.4252,7.5773,6653400.0],["2021-03-16",7.5147,7.5594,7.291,7.3447,9664700.0],["2021-03-17",7.291,7.4968,7.2284,7.4789,7377700.0],["2021-03-18",7.3537,7.3894,6.96,7.0405,8945000.0],["2021-03-19",7.0942,7.2552,6.9153,7.1568,9909000.0],["2021-03-22",7.2105,7.2284,6.9869,6.9958,6936500.0],["2021-03-23",6.7722,6.8348,6.6022,6.6648,10025900.0],["2021-03-24",6.8079,7.0137,6.7901,6.8527,11702300.0],["2021-03-25",6.7006,6.8706,6.5575,6.8527,8373500.0],["2021-03-26",6.96,7.0048,6.8258,6.9779,9271400.0],["2021-03-29",6.9332,6.96,6.7364,6.7901,6368200.0],["2021-03-30",6.7274,6.8437,6.7095,6.7811,7599800.0],["2021-03-31",6.8079,6.8258,6.6827,6.7274,7761800.0],["2021-04-01",6.7632,7.0495,6.6827,7.0405,8782600.0],["2021-04-05",7.0226,7.0226,6.7095,6.7901,6870600.0],["2021-04-06",6.8348,7.0942,6.8258,6.8974,9146500.0],["2021-04-07",6.8974,6.9153,6.7453,6.8974,5110800.0],["2021-04-08",6.8795,6.96,6.7543,6.96,5108000.0],["2021-04-09",6.9242,7.0048,6.7901,6.799,4861700.0],["2021-04-12",6.8795,6.9063,6.7453,6.7901,3609300.0],["2021-04-13",6.7543,6.8348,6.7453,6.7543,3823900.0],["2021-04-14",6.8169,7.2821,6.8169,7.1658,6697500.0],["2021-04-15",7.2195,7.291,7.13,7.2374,6794200.0],["2021-04-16",7.291,7.291,7.0853,7.13,5824800.0],["2021-04-19",7.1926,7.2195,7.0048,7.0226,7101000.0],["2021-04-20",6.9869,7.0316,6.5396,6.5396,9910100.0],["2021-04-21",6.4143,6.7543,6.4054,6.7543,4973400.0],["2021-04-22",6.7453,6.7543,6.5306,6.6559,6156900.0],["2021-04-23",6.7453,6.7543,6.6201,6.7095,3676400.0],["2021-04-26",6.7095,6.8169,6.6916,6.7722,4271400.0],["2021-04-27",6.8079,6.8437,6.6022,6.7185,15886200.0],["2021-04-28",6.7543,7.0853,6.7185,7.0584,9316800.0],["2021-04-29",7.2016,7.291,7.0137,7.1032,7005300.0],["2021-04-30",7.0137,7.1121,6.9242,6.9511,5724100.0],["2021-05-03",7.0316,7.2195,6.9511,7.2195,6590100.0],["2021-05-04",7.2105,7.2105,6.7722,6.8527,13651700.0],["2021-05-05",6.7811,7.0763,6.7811,6.9869,13423500.0],["2021-05-06",7.0405,7.1389,6.8616,7.13,8344000.0],["2021-05-07",7.1389,7.1926,7.0226,7.0674,10932000.0],["2021-05-10",7.2016,7.2195,6.8348,6.8527,15257100.0],["2021-05-11",6.7095,6.96,6.5664,6.9064,13598900.0],["2021-05-12",6.9421,7.2821,6.9421,7.0674,12848300.0],["2021-05-13",6.9779,7.1121,6.7543,6.8885,11529600.0],["2021-05-14",6.9779,7.2195,6.9779,7.1926,11819400.0],["2021-05-17",7.1747,7.4163,7.13,7.4163,10833900.0],["2021-05-18",7.4163,7.5773,7.2284,7.3447,10739600.0],["2021-05-19",7.2105,7.2105,6.9869,7.0584,10443400.0],["2021-05-20",7.0584,7.0674,6.8795,7.0137,6759900.0],["2021-05-21",7.13,7.1479,6.9511,6.9869,7595100.0],["2021-05-24",7.1032,7.1926,6.9421,7.1837,6112100.0],["2021-05-25",7.1121,7.1568,6.9153,6.9242,7256800.0],["2021-05-26",6.9153,7.0942,6.8974,7.0316,7453200.0],["2021-05-27",7.0853,7.2284,7.0584,7.1658,6589200.0],["2021-05-28",7.1926,7.3,7.1032,7.2731,7114400.0],["2021-06-01",7.6489,7.9978,7.5862,7.9351,16016500.0],["2021-06-02",8.0425,8.3198,7.9441,8.2125,13364900.0],["2021-06-03",8.1767,8.2393,8.0783,8.2125,8094700.0],["2021-06-04",8.3198,8.4987,8.2393,8.4272,9810500.0],["2021-06-07",8.4451,8.5793,8.284,8.4719,10041100.0],["2021-06-08",8.5077,8.8745,8.4719,8.8029,16015600.0],["2021-06-09",8.8745,8.9997,8.7403,8.8655,10877700.0],["2021-06-10",9.0355,9.0445,8.7313,9.0176,15343700.0],["2021-06-11",9.0445,9.1071,8.8924,8.946,9249900.0],["2021-06-14",9.0034,9.1378,8.9407,8.9855,8669100.0],["2021-06-15",9.0571,9.4513,9.0571,9.3259,14069700.0],["2021-06-16",9.3259,9.3349,9.0034,9.0571,9918600.0],["2021-06-17",9.0213,9.0303,8.5196,8.6719,12389000.0],["2021-06-18",8.4927,8.9048,8.3942,8.663,11414000.0],["2021-06-21",8.7705,9.0213,8.6271,8.9765,9445000.0],["2021-06-22",8.9496,8.9496,8.7257,8.8511,12154800.0],["2021-06-23",8.9496,9.0392,8.7525,8.7705,10045500.0],["2021-06-24",8.7794,8.8242,8.654,8.7884,7174900.0],["2021-06-25",8.8511,8.869,8.7078,8.7257,5911300.0],["2021-06-28",8.6898,8.6898,8.3673,8.4121,13763900.0],["2021-06-29",8.5107,8.5644,8.4032,8.4569,9661400.0],["2021-06-30",8.5017,8.645,8.5017,8.5823,7657000.0],["2021-07-01",8.869,8.9407,8.7257,8.869,10901900.0],["2021-07-02",8.7615,8.7973,8.5465,8.7078,7302900.0],["2021-07-06",8.6719,8.7167,8.2598,8.4211,10518600.0],["2021-07-07",8.3852,8.5017,8.0986,8.1702,8942900.0],["2021-07-08",7.9463,8.1792,7.8656,8.0359,8737000.0],["2021-07-09",8.1613,8.2867,8.0359,8.1702,7317700.0],["2021-07-12",8.0359,8.1075,7.9284,8.0,6279800.0],["2021-07-13",7.9552,8.1434,7.8388,8.1075,9332700.0],["2021-07-14",8.1434,8.2957,7.7044,7.7313,9813200.0],["2021-07-15",7.6148,7.785,7.5252,7.6058,9893300.0],["2021-07-16",7.7133,7.7223,7.2296,7.2475,8892800.0],["2021-07-19",6.9519,7.0056,6.7458,6.9339,16184100.0],["2021-07-20",6.9071,7.0862,6.7369,6.9787,9102000.0],["2021-07-21",7.1669,7.364,7.0952,7.2475,9532500.0],["2021-07-22",7.3013,7.3013,7.0773,7.2206,6149400.0],["2021-07-23",7.2654,7.2654,7.1131,7.2206,3978800.0],["2021-07-26",7.14,7.4535,7.14,7.364,7431500.0],["2021-07-27",7.3192,7.3192,7.0594,7.1758,9997600.0],["2021-07-28",7.1848,7.3013,7.0683,7.2654,11756500.0],["2021-07-29",7.3908,7.7492,7.3819,7.4715,10227800.0],["2021-07-30",7.4356,7.4983,7.2654,7.4715,8750200.0],["2021-08-02",7.4625,7.7313,7.2923,7.3013,5168600.0],["2021-08-03",7.2565,7.6327,7.2117,7.5431,8886500.0],["2021-08-04",7.4177,7.4177,6.9967,6.9967,10408600.0],["2021-08-05",7.1669,7.3102,7.1042,7.2117,8837800.0],["2021-08-06",7.2923,7.3371,7.2027,7.2654,7364200.0],["2021-08-09",7.1221,7.14,6.9519,7.1042,8340000.0],["2021-08-10",7.149,7.3819,7.131,7.3729,5194300.0],["2021-08-11",7.364,7.5163,7.3013,7.5073,9624900.0],["2021-08-12",7.5073,7.57,7.355,7.5521,7589900.0],["2021-08-13",7.5342,7.57,7.346,7.364,5114700.0],["2021-08-16",7.2565,7.2565,7.0056,7.0683,10700500.0],["2021-08-17",6.9877,7.149,6.8712,6.9698,8899100.0],["2021-08-18",7.0325,7.0773,6.8444,6.8444,8480100.0],["2021-08-19",6.6742,6.6921,6.4502,6.6294,12202400.0],["2021-08-20",6.5308,6.6831,6.5039,6.6562,8973900.0],["2021-08-23",6.8712,7.1221,6.8354,7.1131,9643000.0],["2021-08-24",7.2027,7.4446,7.14,7.4356,11001000.0],["2021-08-25",7.4356,7.4894,7.346,7.4715,6065600.0],["2021-08-26",7.4088,7.4446,7.2654,7.3013,5646000.0],["2021-08-27",7.3998,7.5521,7.3729,7.4983,7115900.0],["2021-08-30",7.5431,7.5521,7.3729,7.3908,9505100.0],["2021-08-31",7.355,7.4804,7.2833,7.4177,12772400.0],["2021-09-01",7.4715,7.57,7.4267,7.4535,8526300.0],["2021-09-02",7.57,7.9642,7.5342,7.9284,9043100.0],["2021-09-03",7.8746,7.9911,7.8029,7.8477,5269800.0],["2021-09-07",7.7581,7.8746,7.6596,7.7044,5740300.0],["2021-09-08",7.7581,7.8388,7.4983,7.5163,6117800.0],["2021-09-09",7.4356,7.5969,7.3819,7.4983,5870200.0],["2021-09-10",7.6506,7.6954,7.4983,7.4983,5703500.0],["2021-09-13",7.6506,7.9194,7.6238,7.9015,8176300.0],["2021-09-14",7.9948,8.0307,7.6179,7.6538,5170500.0],["2021-09-15",7.8602,8.1653,7.8243,8.1563,9036700.0],["2021-09-16",8.1025,8.1294,7.9051,7.9589,6114300.0],["2021-09-17",7.8961,7.9858,7.7346,7.7794,6752500.0],["2021-09-20",7.4475,7.5641,7.3398,7.5551,8315300.0],["2021-09-21",7.6628,7.7077,7.4564,7.582,7318100.0],["2021-09-22",7.8064,8.273,7.7705,8.1832,12318100.0],["2021-09-23",8.2999,8.6947,8.2281,8.6049,13064100.0],["2021-09-24",8.5332,8.7036,8.4075,8.587,8893400.0],["2021-09-27",8.8293,9.0536,8.7754,8.901,12255200.0],["2021-09-28",9.0267,9.233,8.8113,8.8921,11704900.0],["2021-09-29",8.8831,9.1254,8.7575,9.0356,6898500.0],["2021-09-30",9.0177,9.2151,8.8741,9.0267,11983900.0],["2021-10-01",9.0536,9.1972,8.9639,9.0267,10618100.0],["2021-10-04",9.2061,9.5381,9.2061,9.3587,12504300.0],["2021-10-05",9.5112,9.8073,9.3856,9.6727,13057600.0],["2021-10-06",9.4663,9.6099,9.26,9.4843,12407300.0],["2021-10-07",9.5381,9.897,9.3407,9.7804,9928100.0],["2021-10-08",9.9509,10.238,9.9329,10.1214,10005500.0],["2021-10-11",10.5341,10.6149,10.2559,10.2918,10819200.0],["2021-10-12",10.229,10.3367,10.0047,10.2739,11895600.0],["2021-10-13",10.1303,10.1662,9.9419,10.1034,9970100.0],["2021-10-14",10.3457,10.5969,10.256,10.5341,9022400.0],["2021-10-15",10.6777,10.8033,10.4444,10.4623,9136700.0],["2021-10-18",10.5879,10.6508,10.2201,10.3277,10376100.0],["2021-10-19",10.3367,10.5162,10.2021,10.3905,5568200.0],["2021-10-20",10.247,10.6687,10.247,10.4444,7632500.0],["2021-10-21",10.3547,10.5521,10.229,10.4354,9975200.0],["2021-10-22",10.4892,10.57,10.2649,10.5251,8365100.0],["2021-10-25",10.6777,10.8212,10.6328,10.7315,11317800.0],["2021-10-26",10.7853,10.7943,10.57,10.6597,6826200.0],["2021-10-27",10.5072,10.57,10.3098,10.3277,6286100.0],["2021-10-28",10.3457,10.6328,10.2739,10.5969,9824700.0],["2021-10-29",10.6328,10.7764,10.4713,10.7495,9396500.0],["2021-11-01",10.893,11.0456,10.7674,10.9827,8641400.0],["2021-11-02",10.8571,10.9289,10.6418,10.7674,10050900.0],["2021-11-03",10.8751,11.1173,10.6956,10.902,13767500.0],["2021-11-04",11.0725,11.2789,10.911,11.0007,16262300.0],["2021-11-05",11.1712,11.4314,10.8751,11.2699,23106400.0],["2021-11-08",11.3596,12.0954,11.3058,11.7095,18450800.0],["2021-11-09",11.7903,11.9518,11.575,11.8082,9508800.0],["2021-11-10",11.7544,11.8082,11.2699,11.3865,10041500.0],["2021-11-11",11.3865,11.6557,11.3865,11.4673,7466900.0],["2021-11-12",11.3147,11.4583,11.2699,11.4314,6459600.0],["2021-11-15",11.2968,11.4404,11.0007,11.2609,6907100.0],["2021-11-16",11.3058,11.3417,11.0545,11.0994,5253900.0],["2021-11-17",10.9917,11.2699,10.9289,11.1622,9653000.0],["2021-11-18",11.1443,11.4942,11.1443,11.4673,9187300.0],["2021-11-19",11.0904,11.1532,10.7495,10.8751,12118500.0],["2021-11-22",10.8302,11.0456,10.6418,10.8033,6562000.0],["2021-11-23",11.0456,11.566,10.9917,11.5121,10931900.0],["2021-11-24",11.3147,11.8262,11.2968,11.7185,6898700.0],["2021-11-26",10.6956,11.1263,10.5431,11.1173,11369700.0],["2021-11-29",11.4314,11.4763,10.9558,11.1622,10473600.0],["2021-11-30",10.7674,10.9917,10.4982,10.6418,14493800.0],["2021-12-01",11.0994,11.234,10.5521,10.579,12924400.0],["2021-12-02",10.5072,10.893,10.2918,10.8392,9182500.0],["2021-12-03",11.0635,11.1353,10.5162,10.6328,9010400.0],["2021-12-06",10.7943,11.1981,10.6687,11.0276,12554300.0],["2021-12-07",11.3417,11.6647,11.3327,11.5121,8121200.0],["2021-12-08",11.5839,11.7095,11.1802,11.4134,9265200.0],["2021-12-09",11.2609,11.2609,10.9648,11.0186,9109500.0],["2021-12-10",11.1622,11.1981,10.8392,11.0725,6247400.0],["2021-12-13",10.893,11.0276,10.6777,10.6866,7873900.0],["2021-12-14",10.5401,10.7469,10.5221,10.585,10137700.0],["2021-12-15",10.4591,10.639,10.0634,10.576,10942500.0],["2021-12-16",10.6929,11.1336,10.585,10.603,9326700.0],["2021-12-17",10.3782,10.576,10.1354,10.1444,8271600.0],["2021-12-20",9.7397,10.0544,9.6407,10.0274,9446800.0],["2021-12-21",10.2972,10.576,10.2253,10.567,7724000.0],["2021-12-22",10.549,10.8818,10.4052,10.8099,8466500.0],["2021-12-23",10.8548,10.8998,10.7469,10.8009,5346700.0],["2021-12-27",10.7919,11.2505,10.639,11.2235,6765200.0],["2021-12-28",11.2865,11.3764,11.1066,11.1426,4785000.0],["2021-12-29",10.9717,11.1066,10.8368,10.9448,6839700.0],["2021-12-30",11.0257,11.0437,10.8638,10.9537,5798000.0],["2021-12-31",10.9358,11.0976,10.9268,11.0437,4503400.0],["2022-01-03",11.0796,11.4574,11.0347,11.3584,8269300.0],["2022-01-04",11.3225,11.6732,11.3225,11.5203,9534700.0],["2022-01-05",11.6282,12.0779,11.6282,11.6732,12695500.0],["2022-01-06",12.0509,12.3927,11.925,12.1948,14026400.0],["2022-01-07",12.2578,12.3387,12.0869,12.3297,7669500.0],["2022-01-10",12.2757,12.4017,12.0149,12.2218,7433600.0],["2022-01-11",12.4556,12.8783,12.3477,12.7704,11359200.0],["2022-01-12",12.9412,13.1121,12.8603,13.0222,13264500.0],["2022-01-13",12.9862,13.1031,12.7344,12.9412,8987100.0],["2022-01-14",12.9323,13.4539,12.8783,13.3549,12908800.0],["2022-01-18",13.5888,13.8046,13.0671,13.3729,17440600.0],["2022-01-19",13.5528,13.6247,13.1841,13.3729,10682800.0],["2022-01-20",13.202,13.7506,13.1571,13.238,7414900.0],["2022-01-21",13.0582,13.0851,12.4916,12.6355,18188400.0],["2022-01-24",12.1139,12.5545,11.7002,12.5186,15841300.0],["2022-01-25",12.4286,13.1931,12.1948,13.0941,11874400.0],["2022-01-26",13.4179,13.5078,12.8603,13.0312,17851000.0],["2022-01-27",13.274,13.4629,12.8243,13.0312,11670500.0],["2022-01-28",13.0941,13.247,12.7254,12.9862,8855100.0],["2022-01-31",13.0042,13.1841,12.8423,13.0851,7286800.0],["2022-02-01",13.0402,13.6337,12.9772,13.6157,9813100.0],["2022-02-02",13.6787,13.8046,13.4359,13.7147,8838900.0],["2022-02-03",13.6067,14.0294,13.4808,13.8226,12055900.0],["2022-02-04",14.0564,14.4071,13.8765,13.9035,11816400.0],["2022-02-07",13.8496,14.0384,13.5978,13.8945,11016200.0],["2022-02-08",13.1211,13.283,12.6445,12.9502,27671300.0],["2022-02-09",12.9952,13.6157,12.9143,13.5438,10467300.0],["2022-02-10",13.4359,14.1913,13.4089,13.7776,13001700.0],["2022-02-11",13.8945,14.3532,13.8675,14.2632,12954600.0],["2022-02-14",14.2273,14.542,13.9935,14.1014,17801400.0],["2022-02-15",13.8136,14.0114,13.6877,13.9755,10739800.0],["2022-02-16",14.1643,14.4611,13.8765,13.9935,10544300.0],["2022-02-17",13.9395,14.3981,13.8945,14.2722,11076600.0],["2022-02-18",14.0834,14.1194,13.7416,13.8226,10745100.0],["2022-02-22",14.2632,14.2992,13.6247,13.7237,19582400.0],["2022-02-23",13.8675,14.1014,13.5078,13.6157,8146900.0],["2022-02-24",13.7686,13.9035,13.202,13.5528,18571900.0],["2022-02-25",13.6607,13.7776,13.4718,13.7506,15476900.0],["2022-02-28",13.7956,14.1913,13.7237,14.1194,17743000.0],["2022-03-01",14.3532,14.4341,13.8316,13.8855,22640600.0],["2022-03-02",14.3082,14.3082,13.9755,14.2632,15875700.0],["2022-03-03",14.1553,14.3082,13.7416,13.8406,15915800.0],["2022-03-04",13.8226,14.4431,13.6877,14.4431,17809200.0],["2022-03-07",14.6949,15.1446,14.3352,14.7129,21324700.0],["2022-03-08",15.0187,15.0636,14.2812,14.9018,23576000.0],["2022-03-09",14.5061,14.632,13.9665,14.2543,19159100.0],["2022-03-10",14.3892,14.56,14.2003,14.3532,14160300.0],["2022-03-11",14.2722,14.7309,14.2722,14.5061,15876400.0],["2022-03-14",14.1971,14.2331,13.3503,13.5485,18084600.0],["2022-03-15",12.9179,13.5215,12.7738,13.4674,13597600.0],["2022-03-16",13.7377,13.7377,13.1611,13.4224,9482700.0],["2022-03-17",13.8638,14.0529,13.6836,13.9268,14113800.0],["2022-03-18",13.8818,13.9178,13.7467,13.8097,9265700.0],["2022-03-21",14.116,14.4853,13.9899,14.4493,11425800.0],["2022-03-22",14.4223,14.4944,14.2331,14.3953,13548200.0],["2022-03-23",14.7286,14.7376,14.4673,14.5664,19488700.0],["2022-03-24",14.6115,14.6655,14.3592,14.4763,12413900.0],["2022-03-25",14.4313,15.161,14.3412,15.143,18317900.0],["2022-03-28",14.6475,14.7826,14.3953,14.7286,11351400.0],["2022-03-29",14.3322,15.1069,14.1881,15.0619,11684600.0],["2022-03-30",15.242,15.5033,14.9898,15.0258,8907500.0],["2022-03-31",14.8637,15.233,14.8187,15.0258,11484700.0],["2022-04-01",15.0168,15.5213,14.9628,15.2601,6491200.0],["2022-04-04",15.4943,15.6474,15.2691,15.5934,7765500.0],["2022-04-05",15.6925,16.0168,15.3772,15.3862,13494900.0],["2022-04-06",15.5573,15.7015,14.6115,14.8187,11004800.0],["2022-04-07",14.9538,15.152,14.6295,15.1249,13437300.0],["2022-04-08",15.152,15.9087,15.1249,15.8186,12576000.0],["2022-04-11",15.5393,15.5483,14.8187,14.8367,11596800.0],["2022-04-12",15.242,15.6835,15.197,15.3772,11807100.0],["2022-04-13",15.6474,15.8636,15.4943,15.7645,10366300.0],["2022-04-14",15.7285,15.9627,15.5123,15.7375,6002200.0],["2022-04-18",15.9087,16.5032,15.9087,16.323,9020200.0],["2022-04-19",16.1609,16.5212,15.9807,16.1699,6651600.0],["2022-04-20",16.305,16.5663,16.1068,16.4401,7278100.0],["2022-04-21",16.5573,16.6113,15.5754,15.6925,9993700.0],["2022-04-22",15.5393,15.7735,15.3231,15.5483,14031400.0],["2022-04-25",14.6565,14.9808,14.2691,14.8187,14423400.0],["2022-04-26",14.9448,15.2691,14.6925,14.8367,10800700.0],["2022-04-27",15.4042,16.4041,14.8727,16.3591,20056500.0],["2022-04-28",16.4311,17.6383,16.314,17.4851,16067600.0],["2022-04-29",17.4761,17.7013,16.5212,16.6473,14719300.0],["2022-05-02",16.3951,16.6473,16.0798,16.6113,10025800.0],["2022-05-03",16.5573,17.4761,16.5573,17.4221,11720500.0],["2022-05-04",17.7373,18.1968,17.5482,18.1697,13225100.0],["2022-05-05",18.2688,18.422,17.5932,18.1607,12712000.0],["2022-05-06",18.3409,18.44,17.8184,18.3769,10800600.0],["2022-05-09",17.7914,17.8905,16.6654,16.8545,20853200.0],["2022-05-10",17.1068,17.404,16.4582,17.0797,17436400.0],["2022-05-11",17.386,18.0166,17.2689,17.4221,12156400.0],["2022-05-12",17.2149,17.35,16.5843,17.2149,16379600.0],["2022-05-13",17.5662,18.2778,17.5662,18.1337,12480700.0],["2022-05-16",18.2058,18.7373,18.2058,18.5841,10077200.0],["2022-05-17",18.8814,19.0255,18.6832,18.9715,7313700.0],["2022-05-18",19.1156,19.1426,18.5211,18.6832,9538100.0],["2022-05-19",18.2868,19.1787,18.2688,19.0255,9774800.0],["2022-05-20",19.2147,19.575,18.8183,19.2417,8281800.0],["2022-05-23",19.4399,19.9444,19.3588,19.7192,8339600.0],["2022-05-24",19.521,19.6651,19.1336,19.521,7681800.0],["2022-05-25",19.6021,19.8363,19.521,19.7372,7009700.0],["2022-05-26",19.9264,19.9984,19.7282,19.8633,7163600.0],["2022-05-27",19.8633,20.4579,19.7822,20.4218,6158200.0],["2022-05-31",21.2506,21.5388,20.7371,20.8722,15102300.0],["2022-06-01",21.0794,21.6109,20.8542,21.4848,8837200.0],["2022-06-02",21.2776,21.719,21.1695,21.4938,8708900.0],["2022-06-03",21.4848,21.746,21.4127,21.6109,7054000.0],["2022-06-06",21.8992,21.9893,21.3947,21.5118,8442400.0],["2022-06-07",21.3947,22.3946,21.3497,22.2595,10538900.0],["2022-06-08",22.3766,22.4397,21.9082,22.0974,7903000.0],["2022-06-09",21.8992,22.1154,21.683,21.755,5648000.0],["2022-06-10",21.4848,21.6109,20.8722,21.1965,7203500.0],["2022-06-13",20.3768,20.7281,19.7642,20.2867,13044200.0],["2022-06-14",20.6944,20.8843,19.7723,20.0525,9444500.0],["2022-06-15",19.935,20.0345,19.0761,19.4197,9391900.0],["2022-06-16",18.6783,18.8772,18.0816,18.1449,14087800.0],["2022-06-17",17.7562,18.1449,16.4633,17.2047,18543200.0],["2022-06-21",17.9189,18.3438,17.7923,18.163,11184600.0],["2022-06-22",16.7888,17.7923,16.6441,17.5482,12509300.0],["2022-06-23",17.6206,17.711,16.0203,16.0927,18581400.0],["2022-06-24",16.4995,17.3584,16.3277,17.0239,12161400.0],["2022-06-27",17.3132,17.8466,17.051,17.711,7540700.0],["2022-06-28",18.4613,18.5698,17.9279,18.3709,9865900.0],["2022-06-29",18.606,18.7778,17.4217,17.5121,6847100.0],["2022-06-30",16.9696,17.286,16.4724,17.1866,9276900.0],["2022-07-01",17.3041,17.4759,16.4362,17.1323,8565000.0],["2022-07-05",16.5809,16.5809,15.2971,15.948,12347500.0],["2022-07-06",15.7129,16.2011,14.7998,15.5321,12656800.0],["2022-07-07",16.1107,16.5176,16.0565,16.3729,12129000.0],["2022-07-08",16.6713,16.7165,16.0384,16.2916,7644400.0],["2022-07-11",16.0746,16.2011,15.5321,15.8033,9732300.0],["2022-07-12",15.2247,15.4598,14.9083,15.0982,9364600.0],["2022-07-13",14.8993,15.2067,14.7365,14.8721,10402900.0],["2022-07-14",14.2755,14.4111,13.742,14.3297,15478600.0],["2022-07-15",14.6732,14.8631,14.4291,14.7365,7174200.0],["2022-07-18",15.2067,15.6497,15.1343,15.2067,12103400.0],["2022-07-19",15.1976,15.9299,15.1886,15.8938,9000900.0],["2022-07-20",15.722,16.0927,15.5592,16.0475,6162500.0],["2022-07-21",15.514,15.6768,15.0801,15.6677,8462700.0],["2022-07-22",15.7762,15.9209,15.2247,15.2699,6741700.0],["2022-07-25",15.5412,16.174,15.3784,15.9932,8659300.0],["2022-07-26",16.1831,16.3368,15.7039,15.8305,8741600.0],["2022-07-27",15.957,16.7798,15.8938,16.6713,14440000.0],["2022-07-28",17.1685,17.3312,16.2916,17.3312,18706100.0],["2022-07-29",17.711,17.7471,17.1324,17.2499,13527300.0],["2022-08-01",16.8792,16.9877,16.4814,16.7888,8956500.0],["2022-08-02",16.7436,16.9877,16.4724,16.7526,8099300.0],["2022-08-03",16.9787,17.0962,15.7491,15.7581,8474500.0],["2022-08-04",15.6406,15.6677,14.5015,14.5557,14799500.0],["2022-08-05",14.3749,15.0258,14.2845,14.8541,13564100.0],["2022-08-08",14.8721,15.6135,14.8721,15.4598,14908400.0],["2022-08-09",15.6768,15.8666,15.2338,15.4056,10629800.0],["2022-08-10",15.4869,15.7943,15.1162,15.6677,7470300.0],["2022-08-11",16.0384,16.8882,15.9842,16.7798,10298400.0],["2022-08-12",16.5899,16.8973,16.3548,16.8883,6231700.0],["2022-08-15",16.0836,16.5447,15.8576,16.3277,8421000.0],["2022-08-16",16.4724,16.617,15.9118,16.0203,9114700.0],["2022-08-17",15.8938,16.391,15.8576,16.2102,6820000.0],["2022-08-18",16.5266,16.9244,16.5085,16.8702,8579800.0],["2022-08-19",16.6984,16.7165,16.4181,16.4452,6483100.0],["2022-08-22",16.2192,16.6351,15.9118,16.5628,6751200.0],["2022-08-23",16.9154,17.3403,16.8611,17.277,10833900.0],["2022-08-24",17.277,17.6386,17.268,17.6115,6059600.0],["2022-08-25",17.7833,18.0726,17.6658,17.8104,5717100.0],["2022-08-26",17.8104,17.8647,17.3041,17.4488,6013500.0],["2022-08-29",17.4397,18.0545,17.3222,17.9641,5776500.0],["2022-08-30",17.6296,17.6929,16.9877,17.0148,6479000.0],["2022-08-31",16.6261,17.268,16.4362,16.9606,5932100.0],["2022-09-01",16.617,16.6803,16.2373,16.5357,8740900.0],["2022-09-02",17.1233,17.4578,16.8702,17.1143,4736900.0],["2022-09-06",17.3222,17.4217,16.4543,16.4814,5920100.0],["2022-09-07",16.0927,16.2644,15.6677,15.9209,11112700.0],["2022-09-08",15.9299,16.1198,15.6949,16.0294,5561500.0],["2022-09-09",16.4905,16.8069,16.4905,16.6622,4356100.0],["2022-09-12",16.9696,17.1504,16.7978,16.9787,4142500.0],["2022-09-13",16.5718,16.9696,16.5447,16.6984,6602100.0],["2022-09-14",17.0162,17.8606,16.9708,17.6336,6486800.0],["2022-09-15",17.1706,17.5065,16.9617,17.0798,6888500.0],["2022-09-16",16.7529,16.9526,16.2807,16.8346,8494500.0],["2022-09-19",16.2353,17.0434,16.2171,17.0253,5127100.0],["2022-09-20",16.9163,17.0071,16.3443,16.6621,4923300.0],["2022-09-21",16.989,17.0979,16.0083,16.0174,8949200.0],["2022-09-22",16.3443,16.4623,15.4998,15.5089,5887400.0],["2022-09-23",14.7552,14.8006,13.9471,14.0288,12190800.0],["2022-09-26",13.9834,14.0561,13.1117,13.257,11017500.0],["2022-09-27",13.6293,13.8654,13.2389,13.484,13019900.0],["2022-09-28",13.7019,14.274,13.4386,14.1741,11009800.0],["2022-09-29",14.0379,14.2014,13.5385,14.1559,6675500.0],["2022-09-30",14.0016,14.3194,13.7655,13.9562,7920600.0],["2022-10-03",14.7189,15.064,14.6554,14.9005,6914400.0],["2022-10-04",15.291,15.745,15.1366,15.7268,11899200.0],["2022-10-05",15.6814,16.5077,15.2274,16.3533,8510900.0],["2022-10-06",16.0809,16.9526,16.0719,16.9072,9712800.0],["2022-10-07",16.9799,17.5338,16.6984,16.8891,12632600.0],["2022-10-10",16.8074,16.9254,15.8903,16.0446,7589500.0],["2022-10-11",15.6542,16.1717,15.5271,15.5452,8669500.0],["2022-10-12",15.409,15.8449,14.8188,15.5815,8501800.0],["2022-10-13",15.2092,16.3897,15.1275,16.1354,6769800.0],["2022-10-14",15.9175,16.2989,15.0186,15.0549,10560900.0],["2022-10-17",15.4363,15.8812,15.3727,15.3909,4615400.0],["2022-10-18",15.5543,15.7087,14.837,15.5089,10122700.0],["2022-10-19",15.518,16.1536,15.3182,16.1082,8085800.0],["2022-10-20",16.3897,16.9163,16.3443,16.6167,8845700.0],["2022-10-21",16.6621,17.2069,16.4805,17.1524,7753300.0],["2022-10-24",16.998,17.5701,16.8346,17.334,7817200.0],["2022-10-25",17.3522,17.8606,17.2704,17.7154,7976800.0],["2022-10-26",17.8334,18.2965,17.7698,18.1421,6964300.0],["2022-10-27",18.3964,18.6415,18.0786,18.2965,7307000.0],["2022-10-28",18.351,18.4236,17.7517,18.1421,6868700.0],["2022-10-31",17.8788,18.7414,17.8516,18.3419,10157100.0],["2022-11-01",18.7777,18.8867,18.5417,18.6234,7133600.0],["2022-11-02",18.3328,19.4224,17.7063,18.4236,15351400.0],["2022-11-03",18.015,19.3498,17.8879,19.0411,11176500.0],["2022-11-04",19.8855,20.1398,18.7959,19.2045,9138100.0],["2022-11-07",19.3407,19.822,19.0501,19.2318,8375400.0],["2022-11-08",19.3407,19.8038,19.1773,19.368,9778200.0],["2022-11-09",19.0683,19.0774,18.0423,18.1603,8057200.0],["2022-11-10",18.8322,19.0774,18.5417,18.9503,7627900.0],["2022-11-11",19.486,19.9945,19.4134,19.6222,5757800.0],["2022-11-14",19.4951,19.6948,19.2318,19.2408,6319800.0],["2022-11-15",19.4224,19.7856,19.1682,19.5223,5837400.0],["2022-11-16",19.3498,19.4224,19.1137,19.1137,4310700.0],["2022-11-17",18.718,18.8365,18.2622,18.8183,3994300.0],["2022-11-18",18.1892,18.5904,17.9522,18.4627,5499100.0],["2022-11-21",17.8701,18.098,16.9219,17.9977,9858200.0],["2022-11-22",18.3624,18.8183,18.2257,18.7089,5917300.0],["2022-11-23",18.3807,18.6086,18.2986,18.4718,3139500.0],["2022-11-25",18.5357,18.6086,18.3077,18.3351,1769300.0],["2022-11-28",17.6239,18.2074,17.4963,17.8336,7967800.0],["2022-11-29",18.2074,18.8092,18.0798,18.5721,9961100.0],["2022-11-30",18.9642,19.0736,18.1071,18.1345,6120900.0],["2022-12-01",18.4171,18.5721,17.8792,17.9157,4093000.0],["2022-12-02",17.861,18.3898,17.7516,18.1801,4980900.0],["2022-12-05",18.5083,18.5721,17.4325,17.4689,6098400.0],["2022-12-06",17.3686,17.8519,16.7395,16.8034,8083800.0],["2022-12-07",16.7669,17.0495,16.466,16.6757,7714100.0],["2022-12-08",17.1772,17.2683,16.4022,16.4295,5689000.0],["2022-12-09",16.4204,16.5025,16.1013,16.156,7462500.0],["2022-12-12",16.2198,16.6028,16.0557,16.2563,5218800.0],["2022-12-13",16.7213,16.9401,16.5481,16.776,3964200.0],["2022-12-14",16.8474,17.0946,16.527,16.9207,4413300.0],["2022-12-15",16.7833,16.82,16.2889,16.6735,3233600.0],["2022-12-16",16.2797,16.4171,15.941,16.2065,5099400.0],["2022-12-19",16.3988,16.4995,16.06,16.3164,5626100.0],["2022-12-20",16.2797,16.8474,16.2797,16.82,6827500.0],["2022-12-21",17.1679,17.4792,16.9848,17.4517,3789000.0],["2022-12-22",17.4517,17.5433,16.6735,16.8932,3503800.0],["2022-12-23",17.1221,17.7081,17.0122,17.6715,3911900.0],["2022-12-27",17.7905,18.1385,17.5708,18.0286,2897600.0],["2022-12-28",17.9187,17.9462,17.1038,17.2045,3496700.0],["2022-12-29",17.1038,17.8088,17.0855,17.6715,2741700.0],["2022-12-30",17.4884,17.9553,17.4884,17.7722,3397000.0],["2023-01-03",17.5067,17.6898,16.4262,16.7101,7047100.0],["2023-01-04",16.4537,16.939,16.3438,16.6002,6976100.0],["2023-01-05",16.4995,16.8657,16.2889,16.8383,3980600.0],["2023-01-06",17.058,17.4884,17.0489,17.2869,5927000.0],["2023-01-09",17.7173,17.763,17.3236,17.406,6610400.0],["2023-01-10",17.4517,17.5433,16.9665,17.1587,4758400.0],["2023-01-11",17.351,17.3876,16.5727,16.8932,8944900.0],["2023-01-12",17.1038,17.7173,17.0489,17.6806,6484900.0],["2023-01-13",17.6532,17.7539,17.4151,17.699,4861300.0],["2023-01-17",17.7539,17.8088,17.0306,17.5433,9667400.0],["2023-01-18",17.7631,18.056,16.8749,16.9665,12056000.0],["2023-01-19",16.9939,17.3876,16.646,17.2595,8987400.0],["2023-01-20",17.3052,17.5708,17.0397,17.4334,6677300.0],["2023-01-23",17.5799,17.6165,17.3236,17.5799,7371100.0],["2023-01-24",17.6166,17.6349,17.3144,17.4701,4989900.0],["2023-01-25",17.3968,17.6715,17.0031,17.5158,4025200.0],["2023-01-26",17.8638,18.4681,17.4609,18.4589,6363900.0],["2023-01-27",18.4589,19.2738,18.404,18.6787,9150900.0],["2023-01-30",18.3948,18.6787,18.0835,18.0927,5686500.0],["2023-01-31",17.9553,18.4223,17.7447,18.2941,6400700.0],["2023-02-01",18.1751,18.3124,17.3602,17.6257,6009100.0],["2023-02-02",17.6165,17.6623,16.6185,16.8566,9927400.0],["2023-02-03",16.8749,17.5616,16.8291,17.0763,7691700.0],["2023-02-06",17.0672,17.1771,16.7742,17.058,4555300.0],["2023-02-07",17.2045,17.8546,17.0122,17.818,5762800.0],["2023-02-08",17.8546,18.1385,17.6715,17.8546,4924100.0],["2023-02-09",17.8546,18.1293,17.6623,17.699,5226900.0],["2023-02-10",18.111,18.5047,18.0927,18.3765,5398600.0],["2023-02-13",18.3033,18.3674,18.0744,18.2117,6111000.0],["2023-02-14",18.1385,18.4681,17.8546,18.2392,5258300.0],["2023-02-15",17.8729,18.1018,17.4151,17.763,8124300.0],["2023-02-16",17.0306,17.6349,16.1516,16.9024,16569100.0],["2023-02-17",16.646,16.9482,16.2797,16.646,10380800.0],["2023-02-21",16.6094,17.1862,16.6002,16.8749,7976500.0],["2023-02-22",16.7742,17.0122,16.2706,16.3896,7210200.0],["2023-02-23",16.7742,16.8474,16.2523,16.527,4645700.0],["2023-02-24",16.3255,16.6918,16.0875,16.6826,6073800.0],["2023-02-27",16.7192,17.0855,16.7009,17.0122,4100000.0],["2023-02-28",17.1496,17.232,16.8108,16.8841,5949600.0],["2023-03-01",16.82,17.0855,16.646,17.0397,6735400.0],["2023-03-02",16.9665,17.5341,16.9115,17.4701,5672100.0],["2023-03-03",17.2503,17.8455,17.1496,17.7264,5000600.0],["2023-03-06",17.5708,17.7905,17.4517,17.5616,5201800.0],["2023-03-07",17.5067,17.5982,16.8932,16.9756,4243400.0],["2023-03-08",16.8841,17.3968,16.7467,16.9115,5602600.0],["2023-03-09",17.0397,17.5708,16.9298,17.0122,9048400.0],["2023-03-10",17.0397,17.2503,16.6918,16.8016,5894000.0],["2023-03-13",16.3438,16.5636,15.7945,15.8036,11262500.0],["2023-03-14",15.8367,16.3609,15.4964,15.6252,9573300.0],["2023-03-15",14.9355,14.9355,13.8594,14.54,14969200.0],["2023-03-16",14.1721,14.8895,13.9698,14.632,7585200.0],["2023-03-17",14.4296,14.5584,14.025,14.2825,16917500.0],["2023-03-20",14.3009,14.9446,14.1169,14.9079,8931800.0],["2023-03-21",15.2573,15.8827,15.2481,15.524,7718700.0],["2023-03-22",15.616,15.7264,15.2205,15.2297,5043500.0],["2023-03-23",15.3953,15.616,14.3285,14.4664,10064700.0],["2023-03-24",14.1813,14.3469,13.7767,14.2825,9024600.0],["2023-03-27",14.5216,15.0182,14.4112,14.9446,7678400.0],["2023-03-28",14.8895,15.57,14.8803,15.4045,7478700.0],["2023-03-29",15.5608,15.8459,15.5516,15.754,5683500.0],["2023-03-30",15.9839,16.1218,15.7632,15.9379,4952000.0],["2023-03-31",16.0207,16.1126,15.8735,16.0575,6538700.0],["2023-04-03",17.0139,17.6117,17.0139,17.4921,13174200.0],["2023-04-04",17.5657,17.6853,16.9035,17.1335,9526300.0],["2023-04-05",17.1611,17.1978,16.6184,16.9035,7738800.0],["2023-04-06",16.83,16.83,16.2966,16.3517,8171600.0],["2023-04-10",16.3701,16.5541,16.2322,16.3517,6597600.0],["2023-04-11",16.4437,16.6368,16.3609,16.5817,5872300.0],["2023-04-12",16.7196,16.7196,16.4161,16.6093,7836200.0],["2023-04-13",16.6644,16.6644,16.3425,16.4161,8540400.0],["2023-04-14",16.2598,16.4621,15.9103,16.131,11759700.0],["2023-04-17",16.085,16.3701,15.9379,16.2782,8601300.0],["2023-04-18",16.315,16.6093,16.2506,16.4897,12881000.0],["2023-04-19",16.2414,16.3517,16.0207,16.3425,14391600.0],["2023-04-20",16.0483,16.4161,16.0483,16.3058,9757200.0],["2023-04-21",16.3609,16.4529,16.0115,16.0942,8549500.0],["2023-04-24",16.0942,16.4437,16.0023,16.4437,6172900.0],["2023-04-25",16.131,16.1678,15.5792,15.6436,9110600.0],["2023-04-26",15.2114,16.1678,14.9171,15.0366,10636400.0],["2023-04-27",15.0274,15.3769,14.7239,14.8067,8809600.0],["2023-04-28",14.8435,15.5148,14.6963,15.4505,7454200.0],["2023-05-01",15.2481,15.5608,15.0918,15.1378,7577900.0],["2023-05-02",14.8435,14.8711,13.9146,14.2181,11979200.0],["2023-05-03",13.9974,14.1445,13.7675,13.933,11286400.0],["2023-05-04",13.9606,14.1261,13.7859,14.025,8802300.0],["2023-05-05",14.4388,14.8159,14.4388,14.6412,5748100.0],["2023-05-08",14.9906,15.1102,14.7883,14.9263,5850700.0],["2023-05-09",14.7331,15.2757,14.6504,15.1286,7038400.0],["2023-05-10",15.2665,15.2665,14.7975,14.9446,6993300.0],["2023-05-11",14.6687,14.8343,14.4848,14.5952,6940000.0],["2023-05-12",14.6779,14.7699,14.4296,14.586,5445100.0],["2023-05-15",14.7055,15.0918,14.7055,14.9263,5513900.0],["2023-05-16",14.8619,15.1102,14.5492,14.6136,4320700.0],["2023-05-17",14.8803,14.9538,14.5032,14.8895,4396800.0],["2023-05-18",14.7883,15.1562,14.6412,15.1102,6901600.0],["2023-05-19",15.2665,15.3217,14.8987,15.1838,6196100.0],["2023-05-22",15.1746,15.4413,15.0734,15.2573,5340600.0],["2023-05-23",15.3861,15.6252,15.2665,15.3309,5670700.0],["2023-05-24",15.4045,15.6528,15.2941,15.4964,5910000.0],["2023-05-25",15.3125,15.3585,15.0366,15.0734,10071100.0],["2023-05-26",15.2389,15.4321,15.1194,15.3401,4159800.0],["2023-05-30",15.0458,15.1286,14.7883,15.0274,5798400.0],["2023-05-31",14.6779,14.8251,14.5032,14.6963,7027100.0],["2023-06-01",14.7423,15.2573,14.6779,15.1746,8593000.0],["2023-06-02",15.5148,15.7448,15.4321,15.6252,7035800.0],["2023-06-05",15.9379,16.0207,15.5424,15.6712,8267500.0],["2023-06-06",15.5884,16.085,15.4873,16.0483,7095400.0],["2023-06-07",16.2046,16.6552,16.1218,16.1862,14618900.0],["2023-06-08",16.1218,16.2598,15.6528,15.9287,8744800.0],["2023-06-09",15.9471,16.2966,15.8367,15.9931,6570100.0],["2023-06-12",15.6344,15.754,15.2849,15.3493,7883800.0],["2023-06-13",15.7172,16.0483,15.5792,15.5976,7396900.0],["2023-06-14",16.0279,16.0557,15.1858,15.3801,7940000.0],["2023-06-15",15.4449,15.9261,15.4172,15.6948,6028700.0],["2023-06-16",15.7318,15.7503,15.3801,15.4079,7697100.0],["2023-06-20",15.2876,15.3801,14.8989,15.1766,8993200.0],["2023-06-21",15.1766,15.63,15.084,15.5745,6127500.0],["2023-06-22",15.3524,15.3524,15.0933,15.1025,4372800.0],["2023-06-23",14.8064,14.9822,14.7139,14.8434,4049000.0],["2023-06-26",14.8619,15.3709,14.8156,15.2969,3656800.0],["2023-06-27",15.2228,15.3246,15.0563,15.2321,4022600.0],["2023-06-28",15.1303,15.3894,14.973,15.3431,3977300.0],["2023-06-29",15.3987,15.6022,15.2598,15.4727,4061500.0],["2023-06-30",15.5467,15.8521,15.4542,15.7133,4503200.0],["2023-07-03",15.8614,16.1112,15.8151,15.9261,2538300.0],["2023-07-05",15.9724,16.0372,15.8243,15.9169,4835100.0],["2023-07-06",15.6578,15.8058,15.3154,15.556,5124200.0],["2023-07-07",15.5004,16.1482,15.4542,16.0279,6366800.0],["2023-07-10",16.0279,16.1852,15.9354,16.0927,4194000.0],["2023-07-11",16.25,16.4351,16.0834,16.3611,5203600.0],["2023-07-12",16.6387,16.7127,16.0834,16.1482,7626100.0],["2023-07-13",16.1945,16.3981,16.0649,16.3888,5973300.0],["2023-07-14",16.3611,16.3888,15.9354,15.9631,6175200.0],["2023-07-17",15.9076,15.9817,15.6115,15.6393,7115000.0],["2023-07-18",15.6393,16.0094,15.593,15.9076,7745200.0],["2023-07-19",15.9909,16.1482,15.6578,15.8243,8952200.0],["2023-07-20",15.9909,16.139,15.6022,15.8428,8898300.0],["2023-07-21",15.9076,16.1667,15.7966,16.1205,7574600.0],["2023-07-24",16.1945,16.7682,16.1482,16.6017,6048600.0],["2023-07-25",16.6109,16.9811,16.5647,16.7867,8024000.0],["2023-07-26",16.7035,16.8238,16.5276,16.7127,7517300.0],["2023-07-27",16.796,17.5548,16.5369,17.0829,16734100.0],["2023-07-28",17.1477,17.5178,16.8515,17.4808,7644400.0],["2023-07-31",17.6474,18.0175,17.5826,17.6011,7243200.0],["2023-08-01",17.3975,17.5918,17.1291,17.5733,5901800.0],["2023-08-02",17.3975,17.4253,17.0551,17.2032,9332100.0],["2023-08-03",17.2309,17.7769,17.0921,17.6196,6844000.0],["2023-08-04",17.6844,17.9157,17.5178,17.6196,5835500.0],["2023-08-07",17.6289,18.0731,17.6289,17.7677,6461200.0],["2023-08-08",17.3698,17.8417,17.2124,17.8325,5087300.0],["2023-08-09",17.9157,18.0453,17.7677,17.9157,7883400.0],["2023-08-10",18.0083,18.3692,17.851,17.962,9196300.0],["2023-08-11",17.8695,18.3137,17.8695,18.3137,6514700.0],["2023-08-14",18.1471,18.2674,17.999,18.2304,8067800.0],["2023-08-15",18.0453,18.1841,17.7214,17.888,10305800.0],["2023-08-16",17.8972,18.1193,17.851,17.8695,7064000.0],["2023-08-17",18.0916,18.2952,17.851,17.925,8809300.0],["2023-08-18",17.7122,18.1193,17.5178,17.8972,9386200.0],["2023-08-21",18.0453,18.1193,17.7492,17.7492,5263600.0],["2023-08-22",17.7214,17.9157,17.6196,17.7029,6143000.0],["2023-08-23",17.4253,17.7214,17.2217,17.4715,7042300.0],["2023-08-24",17.342,17.3975,17.0921,17.1014,7853100.0],["2023-08-25",17.1662,17.4901,16.9348,17.4253,8070700.0],["2023-08-28",17.5641,17.7954,17.4253,17.5548,5366600.0],["2023-08-29",17.6289,18.1008,17.5178,18.0083,7023700.0],["2023-08-30",18.0731,18.3969,18.0731,18.2766,5818400.0],["2023-08-31",18.434,18.5913,18.3229,18.4432,7989800.0],["2023-09-01",18.6931,18.8041,18.6098,18.6468,8240400.0],["2023-09-05",18.8134,18.8874,18.6098,18.6931,5910100.0],["2023-09-06",18.7301,18.9337,18.6283,18.8226,5621500.0],["2023-09-07",18.8596,19.0077,18.7579,18.8596,4941100.0],["2023-09-08",18.9522,19.1743,18.8967,18.9152,7121600.0],["2023-09-11",19.0725,19.2206,18.6005,18.6098,6698900.0],["2023-09-12",18.8226,19.1003,18.7393,19.0725,6426400.0],["2023-09-13",19.1188,19.2113,18.7856,18.9614,4669900.0],["2023-09-14",19.2526,19.4665,19.1688,19.3735,7373000.0],["2023-09-15",19.2061,19.4014,19.1875,19.2526,5240300.0],["2023-09-18",19.4851,19.4851,19.1223,19.2154,4490600.0],["2023-09-19",19.4851,19.6246,18.9363,19.1502,6909800.0],["2023-09-20",19.02,19.3735,18.7038,18.741,6336200.0],["2023-09-21",18.7968,18.834,18.3039,18.3132,10647400.0],["2023-09-22",18.4992,18.9456,18.3318,18.369,10827400.0],["2023-09-25",18.3411,18.8526,18.3318,18.7875,9440100.0],["2023-09-26",18.6852,19.0572,18.5829,18.927,8844300.0],["2023-09-27",19.2619,19.5223,19.1781,19.513,8883600.0],["2023-09-28",19.5037,19.7176,19.3735,19.6339,9868500.0],["2023-09-29",19.6897,19.7548,19.3363,19.3642,12617100.0],["2023-10-02",19.3642,19.4944,18.555,18.6945,9629500.0],["2023-10-03",18.5271,18.7131,18.3318,18.6201,7238100.0],["2023-10-04",18.2388,18.2853,17.597,17.8109,11285300.0],["2023-10-05",17.6621,18.1179,17.5598,17.8202,7096000.0],["2023-10-06",17.9319,18.1923,17.69,18.0435,5180300.0],["2023-10-09",18.6387,19.0014,18.5271,18.9177,7203100.0],["2023-10-10",18.8898,19.0572,18.6666,18.9084,6979900.0],["2023-10-11",18.741,19.0851,18.6945,19.0572,6630600.0],["2023-10-12",19.2154,19.4014,18.8898,19.0758,6078900.0],["2023-10-13",19.4851,19.7083,19.3642,19.6153,7681700.0],["2023-10-16",19.6432,19.7455,19.2619,19.5409,5986500.0],["2023-10-17",19.3828,19.8757,19.3828,19.6432,5823900.0],["2023-10-18",19.7641,19.8571,19.5874,19.7269,7534100.0],["2023-10-19",19.6339,19.8292,19.4386,19.699,6287300.0],["2023-10-20",19.699,19.7176,19.1595,19.2154,5905000.0],["2023-10-23",19.0479,19.2061,18.7224,18.7875,5776400.0],["2023-10-24",18.8898,18.8898,18.2388,18.2946,9199000.0],["2023-10-25",18.3504,18.5364,18.1086,18.4527,8569500.0],["2023-10-26",18.1272,18.3876,17.9411,18.2202,5440700.0],["2023-10-27",18.3039,18.3039,17.6249,17.997,9354700.0],["2023-10-30",18.1272,18.3504,17.69,17.8202,7568600.0],["2023-10-31",17.9318,17.9597,17.6156,17.7458,8544400.0],["2023-11-01",17.969,17.969,17.6249,17.6993,9660100.0],["2023-11-02",17.8946,18.2295,17.6528,18.1551,16577700.0],["2023-11-03",18.1551,18.3597,17.69,17.7923,12715700.0],["2023-11-06",17.9412,18.0063,17.4854,17.4947,7888600.0],["2023-11-07",17.2343,17.2436,16.6018,16.6483,10382300.0],["2023-11-08",16.4995,16.5553,16.0345,16.3042,14870700.0],["2023-11-09",16.5088,16.8623,16.267,16.2949,12257000.0],["2023-11-10",16.546,16.8065,16.3507,16.8065,8791600.0],["2023-11-13",16.7693,16.9925,16.7413,16.8716,8289000.0],["2023-11-14",16.9553,17.0948,16.7786,16.9367,5820900.0],["2023-11-15",16.853,16.9832,16.6204,16.6576,7232500.0],["2023-11-16",16.4716,16.4902,15.9601,16.2484,9512600.0],["2023-11-17",16.4716,16.9367,16.4623,16.8065,9156900.0],["2023-11-20",16.9739,17.0297,16.7972,16.8902,6593800.0],["2023-11-21",16.8158,16.9274,16.6297,16.7041,4923100.0],["2023-11-22",16.1461,16.3321,15.8578,16.2949,10911300.0],["2023-11-24",16.3693,16.639,16.3693,16.4344,3365100.0],["2023-11-27",16.3786,16.5274,16.2019,16.2856,6539300.0],["2023-11-28",16.4158,16.6018,16.2298,16.4251,8188500.0],["2023-11-29",16.5181,16.5832,16.2577,16.4158,6916800.0],["2023-11-30",16.6855,16.8809,16.2856,16.5181,9997000.0],["2023-12-01",16.4437,16.8344,16.4344,16.4716,10938000.0],["2023-12-04",16.2391,16.36,15.9508,15.9601,7794000.0],["2023-12-05",15.9229,16.0345,15.523,15.5323,8613200.0],["2023-12-06",15.4392,15.5788,15.0579,15.0765,9043800.0],["2023-12-07",15.2067,15.2067,14.7603,14.937,13238400.0],["2023-12-08",15.1881,15.2532,14.9556,15.1509,12489600.0],["2023-12-11",15.0858,15.1974,14.9184,15.0393,11594800.0],["2023-12-12",14.7696,14.7696,14.4627,14.6487,14845100.0],["2023-12-13",14.7138,15.0951,14.6301,15.0765,17905600.0],["2023-12-14",15.4453,15.6794,15.3892,15.6513,20556000.0],["2023-12-15",15.67,15.67,15.2113,15.2113,12783600.0],["2023-12-18",15.6232,15.6606,15.2956,15.333,12779600.0],["2023-12-19",15.4173,15.7917,15.3985,15.7636,13683500.0],["2023-12-20",15.8853,16.0257,15.4547,15.4641,10396000.0],["2023-12-21",15.4921,15.6138,15.3985,15.6045,16124800.0],["2023-12-22",15.7917,15.8291,15.5296,15.6606,11089600.0],["2023-12-26",16.0351,16.138,15.9695,16.0538,4879500.0],["2023-12-27",15.9415,16.0163,15.8104,15.8385,6233400.0],["2023-12-28",15.7823,15.8853,15.5764,15.6045,7040100.0],["2023-12-29",15.6326,15.6887,15.5483,15.5857,8044500.0],["2024-01-02",15.7355,15.773,15.5015,15.5202,7731700.0],["2024-01-03",15.5389,15.9695,15.4921,15.9227,8540800.0],["2024-01-04",16.0631,16.0912,15.333,15.3517,9646500.0],["2024-01-05",15.5109,15.7074,15.4079,15.4453,9199200.0],["2024-01-08",15.0615,15.2862,14.9024,15.2675,11462200.0],["2024-01-09",15.2581,15.3143,15.0054,15.1364,7903900.0],["2024-01-10",15.1645,15.333,15.0428,15.1271,9882300.0],["2024-01-11",15.2113,15.2488,14.8275,14.8743,11372600.0],["2024-01-12",15.1271,15.1551,14.5841,14.6122,12644000.0],["2024-01-16",14.6216,14.6309,14.2659,14.322,11890900.0],["2024-01-17",14.1067,14.1535,13.854,13.9476,15735800.0],["2024-01-18",13.9663,14.0412,13.751,13.9476,19147200.0],["2024-01-19",13.9476,14.088,13.8634,13.9663,8614100.0],["2024-01-22",13.8914,14.2003,13.7978,14.0506,11307700.0],["2024-01-23",13.985,14.3595,13.957,14.1816,9827000.0],["2024-01-24",14.2846,14.4905,14.2003,14.4531,14308700.0],["2024-01-25",14.6029,14.893,14.4718,14.8369,14446900.0],["2024-01-26",14.8369,15.1926,14.6777,15.1645,14049100.0],["2024-01-29",15.1271,15.1551,14.9399,15.0803,11481200.0],["2024-01-30",14.9586,15.4079,14.9305,15.3892,12659200.0],["2024-01-31",15.3424,15.4266,15.1271,15.1458,10845700.0],["2024-02-01",15.2113,15.5296,14.9773,15.099,11046500.0],["2024-02-02",15.0335,15.0896,14.7433,14.8182,10938400.0],["2024-02-05",14.7246,14.9024,14.4812,14.7339,10751100.0],["2024-02-06",14.8369,15.0709,14.7339,14.8275,8424900.0],["2024-02-07",14.8556,14.9305,14.6777,14.8837,12572400.0],["2024-02-08",14.9305,15.3143,14.893,15.2581,11521900.0],["2024-02-09",15.3143,15.4079,15.1271,15.1926,10188200.0],["2024-02-12",15.2113,15.5109,15.2113,15.5015,12102500.0],["2024-02-13",15.3704,15.4172,14.9867,15.1832,17035200.0],["2024-02-14",15.3611,15.4828,15.099,15.2113,13562000.0],["2024-02-15",15.2207,16.4563,15.2207,16.344,21125000.0],["2024-02-16",16.3346,16.4937,16.2316,16.2972,11246100.0],["2024-02-20",16.344,16.475,16.0163,16.0819,12274700.0],["2024-02-21",16.0538,16.3908,15.9976,16.3814,8612700.0],["2024-02-22",16.2878,16.5874,16.2036,16.475,8519800.0],["2024-02-23",16.4376,16.5593,16.2316,16.4937,8089200.0],["2024-02-26",16.4001,16.6154,16.3346,16.5874,9263600.0],["2024-02-27",16.709,16.8495,16.3721,16.4095,9475400.0],["2024-02-28",16.3533,16.5125,16.1099,16.1568,11147100.0],["2024-02-29",16.241,16.5593,16.1568,16.3159,13674100.0],["2024-03-01",16.5312,16.8775,16.475,16.5686,23147100.0],["2024-03-04",16.6154,16.6903,16.3252,16.3252,16035900.0],["2024-03-05",16.3908,16.6342,16.3346,16.4189,15738400.0],["2024-03-06",16.7465,16.8963,16.5686,16.7184,15798700.0],["2024-03-07",16.7278,16.9992,16.6903,16.7746,23248600.0],["2024-03-08",16.7652,16.8027,16.3814,16.5312,12247200.0],["2024-03-11",16.4189,16.7558,16.2878,16.6716,9854700.0],["2024-03-12",16.6622,16.8214,16.5686,16.7839,9050700.0],["2024-03-13",16.9899,17.4298,16.9899,17.2426,12721300.0],["2024-03-14",17.3405,17.5759,17.3405,17.557,10777700.0],["2024-03-15",17.557,17.7924,17.4535,17.4911,11553100.0],["2024-03-18",17.6135,17.8771,17.5288,17.8489,9782000.0],["2024-03-19",17.8018,18.0466,17.7547,17.9524,7634800.0],["2024-03-20",17.783,18.1784,17.7265,18.103,8399100.0],["2024-03-21",18.0748,18.2066,17.9242,18.1878,9768200.0],["2024-03-22",18.1972,18.2631,18.0371,18.2254,8108100.0],["2024-03-25",18.3102,18.7432,18.2913,18.6585,12680200.0],["2024-03-26",18.762,18.8373,18.6773,18.715,16100900.0],["2024-03-27",18.4419,18.7338,18.4419,18.6773,7394300.0],["2024-03-28",18.7997,18.8844,18.7055,18.8185,5328700.0],["2024-04-01",18.8844,18.988,18.6679,18.9315,7374200.0],["2024-04-02",19.148,19.2892,18.9597,19.2327,7404900.0],["2024-04-03",19.2986,19.7881,19.2233,19.7599,7915800.0],["2024-04-04",19.7599,19.967,19.6658,19.8729,8713200.0],["2024-04-05",19.8729,20.2024,19.7034,20.127,6822100.0],["2024-04-08",20.1365,20.2777,20.0047,20.1929,8179900.0],["2024-04-09",20.2683,20.3718,20.1459,20.3059,8499600.0],["2024-04-10",20.1835,20.5977,20.1835,20.5224,8382900.0],["2024-04-11",20.5695,20.6166,19.7693,19.854,18856800.0],["2024-04-12",20.0988,20.2871,19.6563,19.7222,13584900.0],["2024-04-15",19.7599,19.7976,19.3363,19.3457,13206000.0],["2024-04-16",19.2421,19.5999,19.0633,19.421,12801900.0],["2024-04-17",19.3833,19.967,19.3457,19.4869,16289800.0],["2024-04-18",19.5434,19.7976,19.2798,19.4492,9361300.0],["2024-04-19",19.4022,19.8635,19.3645,19.6281,6443400.0],["2024-04-22",19.4681,20.0423,19.4022,19.8635,6505100.0],["2024-04-23",19.8352,20.0988,19.7411,20.0235,6515800.0],["2024-04-24",20.0611,20.1082,19.807,19.9858,5903800.0],["2024-04-25",19.7317,20.1459,19.7317,20.0329,9020300.0],["2024-04-26",20.0235,20.3059,19.9199,20.2024,7791100.0],["2024-04-29",20.3059,20.3153,20.0517,20.2777,6966300.0],["2024-04-30",20.1459,20.1647,19.3363,19.3551,15751200.0],["2024-05-01",19.4869,19.6846,18.8844,19.148,16960400.0],["2024-05-02",19.4022,19.581,19.261,19.3645,8332700.0],["2024-05-03",19.6187,19.6187,19.1198,19.2892,8227200.0],["2024-05-06",19.534,19.807,19.421,19.4681,6533500.0],["2024-05-07",19.421,19.5434,19.2798,19.4022,6122200.0],["2024-05-08",19.2892,19.5622,19.1951,19.534,5286200.0],["2024-05-09",19.5528,19.7411,19.5151,19.5528,5706100.0],["2024-05-10",19.7128,19.7317,19.2798,19.3269,3930600.0],["2024-05-13",19.5057,19.5528,19.1009,19.2233,4345500.0],["2024-05-14",19.2233,19.2704,18.9221,19.0068,6265100.0],["2024-05-15",18.9315,19.0444,18.6208,18.988,6825200.0],["2024-05-16",19.2614,19.2614,18.864,18.8924,6134200.0],["2024-05-17",18.9776,19.1762,18.864,19.11,6071400.0],["2024-05-20",19.1951,19.4033,19.0722,19.0722,3334500.0],["2024-05-21",19.0627,19.2235,18.9586,19.1762,5081500.0],["2024-05-22",19.0059,19.1668,18.7316,18.8924,5464000.0],["2024-05-23",19.0722,19.1573,18.7127,18.864,4351500.0],["2024-05-24",19.0059,19.3181,19.0059,19.2141,5562300.0],["2024-05-28",19.4506,19.8668,19.3843,19.829,6879900.0],["2024-05-29",19.7155,19.8101,19.2803,19.5263,6773800.0],["2024-05-30",19.5168,19.9425,19.3465,19.479,6838500.0],["2024-05-31",19.6587,19.7155,19.3938,19.6965,6966900.0],["2024-06-03",19.7344,19.7628,18.4951,18.5045,9327300.0],["2024-06-04",18.2113,18.268,17.9464,18.1545,6488500.0],["2024-06-05",18.3059,18.3437,18.0694,18.0883,4704100.0],["2024-06-06",18.1167,18.2018,17.9464,18.0315,9677700.0],["2024-06-07",17.9369,18.022,17.795,17.8896,8072300.0],["2024-06-10",18.041,18.3626,17.9842,18.3153,5465600.0],["2024-06-11",18.2586,18.2869,18.041,18.2396,3809000.0],["2024-06-12",18.5329,18.6654,18.0694,18.1356,4544700.0],["2024-06-13",18.0694,18.0883,17.2652,17.4355,21249000.0],["2024-06-14",17.465,17.4746,17.1697,17.3793,6686600.0],["2024-06-17",17.4746,17.5508,17.2935,17.3888,6758600.0],["2024-06-18",17.4936,17.8843,17.4174,17.7795,6219000.0],["2024-06-20",17.8271,18.1701,17.7985,17.9033,5511600.0],["2024-06-21",17.9224,18.0272,17.6461,17.7699,5878700.0],["2024-06-24",17.9033,18.4179,17.8938,18.3416,7044500.0],["2024-06-25",18.3035,18.5512,18.1701,18.4179,7860600.0],["2024-06-26",18.3893,18.4655,18.2559,18.4369,9102200.0],["2024-06-27",18.5608,18.7513,18.5227,18.7418,5968000.0],["2024-06-28",18.9419,19.0086,18.5989,18.7323,5372900.0],["2024-07-01",18.9419,18.961,18.6656,18.8561,4814200.0],["2024-07-02",18.9705,19.2563,18.9324,19.2468,7142100.0],["2024-07-03",19.304,19.3707,19.0848,19.1706,4670200.0],["2024-07-05",19.2277,19.2468,18.5989,18.7228,5795000.0],["2024-07-08",18.637,18.7609,18.5322,18.6561,4669600.0],["2024-07-09",18.5036,18.6751,18.3226,18.3512,5003500.0],["2024-07-10",18.3226,18.7513,18.313,18.7323,5717700.0],["2024-07-11",18.7418,19.1325,18.5798,18.9419,4861000.0],["2024-07-12",19.1992,19.1992,18.9228,18.961,3953500.0],["2024-07-15",19.0944,19.7804,18.98,19.6756,12197000.0],["2024-07-16",19.4755,19.647,19.3611,19.4659,8970700.0],["2024-07-17",19.5517,19.7613,19.3326,19.5422,7456600.0],["2024-07-18",19.5326,19.6279,19.2087,19.2468,7830700.0],["2024-07-19",19.1325,19.2944,18.9038,18.98,5654700.0],["2024-07-22",18.8943,19.1515,18.6656,19.0467,5056300.0],["2024-07-23",18.8752,18.9133,18.4846,18.5513,5248600.0],["2024-07-24",18.6179,18.8943,18.4846,18.5036,7084200.0],["2024-07-25",18.4655,18.8657,18.3512,18.8276,6037400.0],["2024-07-26",18.8466,18.9228,18.475,18.8276,4817100.0],["2024-07-29",18.9324,18.9324,18.4369,18.6179,6142500.0],["2024-07-30",18.5322,18.7704,18.5131,18.637,5344100.0],["2024-07-31",19.0086,19.2754,18.9228,19.1801,7983800.0],["2024-08-01",19.1801,19.4374,17.8462,17.9605,14939500.0],["2024-08-02",17.7699,17.7985,16.9219,17.0363,9074800.0],["2024-08-05",16.4265,17.0458,16.2169,16.9505,11151900.0],["2024-08-06",16.8552,17.3602,16.8267,17.1601,7784900.0],["2024-08-07",17.5317,17.5794,16.9791,17.0744,6923500.0],["2024-08-08",17.2268,17.4841,17.1697,17.3698,10867500.0],["2024-08-09",17.3698,17.6651,17.3031,17.5413,6824200.0],["2024-08-12",17.7128,18.1987,17.6651,18.113,7248400.0],["2024-08-13",18.0463,18.2654,17.97,18.2463,6103400.0],["2024-08-14",18.3416,18.4464,18.2654,18.3607,9226500.0],["2024-08-15",18.5417,19.0562,18.5417,18.9324,7499500.0],["2024-08-16",18.7132,18.9228,18.6275,18.6846,5152900.0],["2024-08-19",18.6656,19.0944,18.5703,18.5798,5281500.0],["2024-08-20",18.5798,18.5798,17.8843,17.9319,8778000.0],["2024-08-21",18.132,18.1987,17.9033,17.951,5721800.0],["2024-08-22",17.9986,18.0272,17.7795,17.8462,6964600.0],["2024-08-23",18.1034,18.1797,17.9224,18.1511,4056800.0],["2024-08-26",18.5417,18.7132,18.2559,18.3702,7779600.0],["2024-08-27",18.3035,18.3035,17.8462,17.8843,6695500.0],["2024-08-28",17.7128,17.97,17.6365,17.8271,5725700.0],["2024-08-29",17.9891,18.1606,17.8748,18.0558,4467600.0],["2024-08-30",17.8748,17.8843,17.5032,17.6651,7113200.0],["2024-09-03",17.3317,17.4174,16.9886,17.122,6144200.0],["2024-09-04",17.0744,17.2364,16.7695,16.7981,5602400.0],["2024-09-05",16.9505,17.0077,16.3598,16.3598,9591000.0],["2024-09-06",16.4265,16.5599,15.9596,16.0549,10373900.0],["2024-09-09",16.0644,16.1597,15.8262,15.8548,6441000.0],["2024-09-10",15.8643,15.912,15.1974,15.4737,9593000.0],["2024-09-11",15.7023,15.8072,15.083,15.407,8471500.0],["2024-09-12",15.4832,15.5308,15.245,15.4737,8792200.0],["2024-09-13",15.5918,15.7936,15.515,15.563,16062600.0],["2024-09-16",15.6879,15.8608,15.5054,15.784,13254900.0],["2024-09-17",15.784,16.0914,15.7071,16.053,10786100.0],["2024-09-18",15.9857,16.2547,15.8128,15.9665,8617300.0],["2024-09-19",16.3123,16.5621,16.2067,16.5429,6684800.0],["2024-09-20",16.466,16.6294,16.2739,16.4372,8980900.0],["2024-09-23",16.4853,16.8599,16.3892,16.5141,6607600.0],["2024-09-24",16.8695,16.9464,16.639,16.6774,6598700.0],["2024-09-25",16.5909,16.6486,16.2259,16.3316,9141400.0],["2024-09-26",15.9089,16.1394,15.6014,15.6495,14255100.0],["2024-09-27",15.7551,16.0433,15.7167,15.9857,7975700.0],["2024-09-30",15.9953,16.3027,15.9473,16.0722,7019900.0],["2024-10-01",15.8704,16.6198,15.8704,16.4853,9659500.0],["2024-10-02",16.7446,16.8023,16.37,16.5429,6901300.0],["2024-10-03",16.5909,17.1481,16.4853,17.1385,9145600.0],["2024-10-04",17.2442,17.6093,17.0713,17.5516,12066200.0],["2024-10-07",17.6765,17.8782,17.4267,17.6381,10625500.0],["2024-10-08",17.2922,17.3114,16.8119,16.9848,14958600.0],["2024-10-09",16.8119,16.9368,16.6294,16.8984,6177800.0],["2024-10-10",17.0328,17.225,16.8311,17.1577,8114400.0],["2024-10-11",17.1289,17.273,16.9944,17.1481,5353200.0],["2024-10-14",16.9464,17.0905,16.8023,16.908,4823500.0],["2024-10-15",16.3508,16.4276,16.1106,16.1682,7488000.0],["2024-10-16",16.2355,16.3796,16.0818,16.1971,4906400.0],["2024-10-17",16.2067,16.3508,16.1875,16.3123,4938700.0],["2024-10-18",16.3316,16.3604,16.0434,16.2643,5236400.0],["2024-10-21",16.4372,16.5045,16.1586,16.2451,4666200.0],["2024-10-22",16.3123,16.3604,16.101,16.2931,7103200.0],["2024-10-23",16.2835,16.3123,15.9569,16.0434,5437400.0],["2024-10-24",16.149,16.2355,15.8512,16.0818,7068200.0],["2024-10-25",16.1875,16.3027,16.1202,16.2355,4462000.0],["2024-10-28",15.6783,16.0337,15.6014,16.0145,6184600.0],["2024-10-29",16.0337,16.0722,15.7167,15.832,6120000.0],["2024-10-30",15.9569,16.101,15.7648,16.0145,10022000.0],["2024-10-31",15.6783,15.7167,15.1019,15.4381,19199700.0],["2024-11-01",15.5438,15.6591,15.0154,15.0538,8905900.0],["2024-11-04",15.3421,15.6591,15.246,15.5726,9120000.0],["2024-11-05",15.6591,15.6591,15.3709,15.4958,6034700.0],["2024-11-06",15.4381,15.7167,15.3517,15.5438,9662500.0],["2024-11-07",15.7167,15.7744,15.4766,15.6975,5039900.0],["2024-11-08",15.5438,15.5726,15.3901,15.4765,5628500.0],["2024-11-11",15.4669,15.6303,15.3421,15.3997,7723500.0],["2024-11-12",15.4093,15.4285,15.0346,15.1211,9200800.0],["2024-11-13",15.1019,15.246,14.6696,14.977,11158300.0],["2024-11-14",15.1595,15.3613,15.0923,15.2172,13902800.0],["2024-11-15",15.2172,15.3421,14.9578,15.0058,6658700.0],["2024-11-18",15.1595,15.3901,15.0635,15.3517,7143700.0],["2024-11-19",15.1787,15.4765,15.1019,15.4189,6517600.0],["2024-11-20",15.4093,15.6207,15.3421,15.5246,10817900.0],["2024-11-21",15.6495,15.8224,15.5534,15.563,9882300.0],["2024-11-22",15.5246,15.6207,15.4285,15.5534,10133600.0],["2024-11-25",15.5822,15.6399,15.1307,15.2172,9654600.0],["2024-11-26",15.1691,15.1787,14.708,14.8713,13823500.0],["2024-11-27",14.8617,15.1787,14.8617,15.0923,7370300.0],["2024-11-29",15.1211,15.2268,15.0923,15.1499,3989300.0],["2024-12-02",15.2364,15.2844,14.9482,15.1211,6990900.0],["2024-12-03",15.2268,15.3517,15.1403,15.2748,6827900.0],["2024-12-04",15.3036,15.3517,14.8137,14.8905,6311500.0],["2024-12-05",14.8905,15.1211,14.8905,15.025,3799300.0],["2024-12-06",14.8905,14.9001,14.3622,14.4294,6832900.0],["2024-12-09",14.6792,14.9001,14.5831,14.5927,6192000.0],["2024-12-10",14.6504,14.7272,14.5063,14.5255,6652400.0],["2024-12-11",14.6119,14.7368,14.487,14.7176,5368600.0],["2024-12-12",14.6119,14.6696,14.4774,14.5159,7319400.0],["2024-12-13",14.5905,16.1018,14.4839,14.7745,10866000.0],["2024-12-16",14.668,14.7067,14.358,14.3967,13396000.0],["2024-12-17",14.2514,14.3386,14.0964,14.3095,8352300.0],["2024-12-18",14.3289,14.4161,13.9898,14.0286,8411100.0],["2024-12-19",14.2514,14.2998,13.8735,13.9026,7857700.0],["2024-12-20",13.8057,14.1642,13.7573,13.9704,7110900.0],["2024-12-23",13.922,14.2611,13.8057,14.2029,6820100.0],["2024-12-24",14.2417,14.2998,14.0576,14.2514,2546900.0],["2024-12-26",14.2708,14.3386,14.1545,14.232,2590100.0],["2024-12-27",14.2708,14.358,14.0964,14.1836,6645200.0],["2024-12-30",14.2126,14.4936,14.1448,14.3676,6001000.0],["2024-12-31",14.4161,14.7261,14.387,14.6777,6803200.0],["2025-01-02",14.8327,14.9974,14.697,14.8327,5732600.0],["2025-01-03",14.9392,14.9586,14.6874,14.8617,7891400.0],["2025-01-06",15.0652,15.3946,14.9392,14.9683,8514800.0],["2025-01-07",15.1039,15.1911,14.8424,15.1039,8365600.0],["2025-01-08",14.978,15.0361,14.668,14.8617,10189900.0],["2025-01-10",15.2299,15.4527,14.9199,14.9199,11761000.0],["2025-01-13",14.9683,15.2105,14.7552,14.8036,12555700.0],["2025-01-14",14.7067,14.7842,14.3289,14.4451,13480500.0],["2025-01-15",14.5323,14.7164,14.5323,14.6486,11096800.0],["2025-01-16",14.5323,14.5323,14.1351,14.3773,10784600.0],["2025-01-17",14.3095,14.6486,14.2514,14.5905,8959800.0],["2025-01-21",14.5614,14.668,14.2417,14.5227,11213100.0],["2025-01-22",14.5323,14.7842,14.3773,14.5033,7829900.0],["2025-01-23",14.6195,14.7939,14.4548,14.542,10655000.0],["2025-01-24",14.6292,14.6292,14.2514,14.3483,11033000.0],["2025-01-27",14.2417,14.4645,13.9898,14.2901,9665000.0],["2025-01-28",14.3773,14.3967,13.9123,14.1351,14195100.0],["2025-01-29",14.0479,14.513,14.0189,14.5033,14405500.0],["2025-01-30",14.6098,14.6292,14.0673,14.4355,14599700.0],["2025-01-31",14.4548,14.513,13.8929,14.0189,16460700.0],["2025-02-03",13.612,13.8832,13.331,13.6701,14571600.0],["2025-02-04",13.7379,14.5711,13.641,14.513,12843300.0],["2025-02-05",14.4839,14.7164,14.4161,14.5905,11124800.0],["2025-02-06",14.7067,14.7842,14.0673,14.2708,11249600.0],["2025-02-07",14.3773,14.513,14.2029,14.3386,7517700.0],["2025-02-10",14.5323,14.852,14.4839,14.7261,12015200.0],["2025-02-11",14.7842,15.133,14.7649,15.0167,7637800.0],["2025-02-12",14.852,15.1814,14.5614,14.7261,9014900.0],["2025-02-13",14.6777,14.9489,14.6777,14.8908,5598000.0],["2025-02-14",15.0264,15.0943,14.7649,14.8327,7263300.0],["2025-02-18",14.8617,15.0652,14.7842,14.978,10982300.0],["2025-02-19",15.0168,15.2105,14.9586,15.1427,11473400.0],["2025-02-20",14.5614,14.9102,14.3483,14.8133,12463900.0],["2025-02-21",14.6389,14.6486,14.077,14.1351,13405100.0],["2025-02-24",14.1739,14.2901,13.9414,13.951,12858800.0],["2025-02-25",13.951,13.9898,13.4279,13.6216,10151400.0],["2025-02-26",13.6895,13.6992,13.4376,13.486,12050700.0],["2025-02-27",13.5248,13.6216,13.3019,13.3213,13838500.0],["2025-02-28",13.2438,13.4279,13.0694,13.4085,11945800.0],["2025-03-03",13.4957,13.5538,12.1878,12.3137,16179000.0],["2025-03-04",12.1103,12.12,11.7034,11.8584,19559500.0],["2025-03-05",11.8487,12.0425,11.7324,11.9746,18164000.0],["2025-03-06",11.8971,12.4203,11.7712,12.2847,14195200.0],["2025-03-07",12.3912,12.7788,12.2847,12.3428,14820400.0],["2025-03-10",12.304,12.3428,11.9068,12.0909,14711200.0],["2025-03-11",12.1684,12.6044,12.0618,12.5463,15564700.0],["2025-03-12",12.5559,12.8853,12.5559,12.8078,9277900.0],["2025-03-13",12.8175,12.9532,12.4978,12.6625,19106200.0],["2025-03-14",12.775,13.2054,12.6772,13.1956,9140000.0],["2025-03-17",13.2054,13.4597,13.2054,13.313,8837800.0],["2025-03-18",13.4402,13.4402,13.2054,13.313,5070800.0],["2025-03-19",13.313,13.6847,13.2934,13.5869,8217600.0],["2025-03-20",13.4597,13.8608,13.3521,13.7238,10225700.0],["2025-03-21",13.626,13.8608,13.626,13.8217,11163600.0],["2025-03-24",13.9097,14.1542,13.8901,13.9879,8902400.0],["2025-03-25",14.0858,14.252,13.9488,14.0466,7197200.0],["2025-03-26",14.1836,14.2423,13.8901,13.9293,7795700.0],["2025-03-27",13.8314,13.9684,13.6554,13.7825,7521400.0],["2025-03-28",13.7141,13.7825,13.4597,13.4793,7950100.0],["2025-03-31",13.3032,13.7727,13.2837,13.6065,7430000.0],["2025-04-01",13.6065,13.7141,13.4499,13.6945,5812200.0],["2025-04-02",13.5086,13.7532,13.4108,13.7336,7962700.0],["2025-04-03",12.9511,13.2152,12.5989,12.6087,14235900.0],["2025-04-04",11.924,11.9729,10.8676,11.0045,16769900.0],["2025-04-07",10.5643,11.3762,10.2806,10.9458,14645900.0],["2025-04-08",11.4153,11.4153,10.222,10.3491,17357000.0],["2025-04-09",10.0361,11.924,10.0068,11.7479,22924500.0],["2025-04-10",11.3762,11.3762,10.5056,10.8578,10188300.0],["2025-04-11",10.9067,11.2588,10.6817,11.1512,7935200.0],["2025-04-14",11.5132,11.5132,11.0828,11.3077,10657100.0],["2025-04-15",11.298,11.5034,11.0338,11.0828,8644700.0],["2025-04-16",11.161,11.5718,11.1121,11.4056,10723300.0],["2025-04-17",11.5132,11.9631,11.5034,11.836,9642000.0],["2025-04-21",11.7381,11.7381,11.4447,11.6305,6802800.0],["2025-04-22",11.7773,12.0218,11.7284,11.8946,7427700.0],["2025-04-23",12.0316,12.237,11.6403,11.7088,9895300.0],["2025-04-24",11.9044,11.9338,11.7773,11.8457,6721200.0],["2025-04-25",11.6403,11.924,11.6403,11.8164,7270600.0],["2025-04-28",11.787,12.0022,11.787,11.9044,7640700.0],["2025-04-29",11.7577,11.9729,11.7088,11.8555,12562800.0],["2025-04-30",11.6403,11.8164,11.386,11.5132,12562700.0],["2025-05-01",11.4642,11.9533,11.4642,11.7088,14361600.0],["2025-05-02",11.9044,11.924,11.5621,11.7773,14618600.0],["2025-05-05",11.5718,11.6208,11.3958,11.4056,10136800.0],["2025-05-06",11.5425,11.8555,11.4153,11.5816,14871900.0],["2025-05-07",11.6403,11.7284,11.3469,11.5034,16963900.0],["2025-05-08",11.7381,12.6381,11.699,12.4815,17885800.0],["2025-05-09",12.7163,13.0098,12.5989,12.9511,15523000.0],["2025-05-12",13.5575,13.7923,13.3228,13.4108,18455800.0],["2025-05-13",13.4989,13.7238,13.2543,13.626,11248900.0],["2025-05-14",13.3913,13.6651,13.3717,13.5086,10375400.0],["2025-05-15",13.1761,13.3521,13.0293,13.3423,10834000.0],["2025-05-16",13.3815,13.5771,13.2445,13.4108,12829700.0],["2025-05-19",13.2641,13.3032,13.0587,13.2445,5359600.0],["2025-05-20",13.3913,13.401,12.9217,12.9902,10467100.0],["2025-05-21",12.9902,13.2837,12.9413,12.9706,19359400.0],["2025-05-22",12.8141,13.1369,12.5989,13.0293,19698200.0],["2025-05-23",12.863,13.3619,12.8533,13.3326,12808200.0],["2025-05-27",13.4108,13.5282,13.1467,13.2837,11238600.0],["2025-05-28",13.3326,13.3619,13.0782,13.1174,11737300.0],["2025-05-29",13.2543,13.2837,13.0782,13.2543,9168300.0],["2025-05-30",13.2054,13.2347,12.8435,12.8924,10733800.0],["2025-06-02",13.1858,13.2934,12.9217,13.088,10892300.0],["2025-06-03",13.088,13.4989,12.9609,13.2739,14261600.0],["2025-06-04",13.2739,13.3228,12.5989,12.6967,17517100.0],["2025-06-05",12.8924,13.088,12.7457,12.9217,12122900.0],["2025-06-06",13.0587,13.2934,13.0,13.2347,8456500.0],["2025-06-09",13.3326,13.4891,13.2152,13.4304,10632500.0],["2025-06-10",13.5673,13.8901,13.4989,13.7336,13965400.0],["2025-06-11",13.8217,14.0955,13.5771,14.0075,17893900.0],["2025-06-12",13.9097,14.1445,13.7825,14.1053,15629800.0],["2025-06-13",14.8238,14.893,14.3593,14.6558,25038900.0],["2025-06-16",14.4186,14.6459,14.3,14.4779,14381600.0],["2025-06-17",14.636,14.7645,14.468,14.6064,17696900.0],["2025-06-18",14.5668,14.7843,14.3791,14.468,13123500.0],["2025-06-20",14.6261,14.6261,14.4087,14.4581,11186800.0],["2025-06-23",14.5471,14.6064,13.7367,13.7565,19663500.0],["2025-06-24",13.5391,13.7071,13.4896,13.5489,13821000.0],["2025-06-25",13.5391,13.5885,13.4007,13.4798,16098600.0],["2025-06-26",13.5292,13.7466,13.4501,13.6478,12894300.0],["2025-06-27",13.6873,13.7071,13.3612,13.4896,12667000.0],["2025-06-30",13.3711,13.5489,13.3414,13.4402,10713900.0],["2025-07-01",13.46,13.8256,13.3118,13.7071,6507800.0],["2025-07-02",13.8652,14.1122,13.6379,14.0826,11781300.0],["2025-07-03",14.0035,14.1024,13.8948,13.9937,6288800.0],["2025-07-07",13.9245,14.1122,13.6972,13.8751,10738400.0],["2025-07-08",13.9047,14.6162,13.8256,14.4384,15667000.0],["2025-07-09",14.3593,14.4977,14.2704,14.3099,9366100.0],["2025-07-10",14.3099,14.3198,13.9937,14.2012,9557300.0],["2025-07-11",14.2308,14.5471,14.1617,14.4878,8386700.0],["2025-07-14",14.5471,14.5471,14.1419,14.2407,9542800.0],["2025-07-15",14.2308,14.3297,13.9937,14.0529,9904400.0],["2025-07-16",14.0134,14.0826,13.7565,13.796,9163300.0],["2025-07-17",13.7861,13.964,13.7367,13.8751,11086200.0],["2025-07-18",14.0826,14.2111,13.8652,13.9047,10698000.0],["2025-07-21",13.9541,14.0233,13.8256,13.8849,9339400.0],["2025-07-22",13.9146,14.1518,13.8256,14.1419,10040300.0],["2025-07-23",14.2407,14.5075,14.1122,14.4581,11802000.0],["2025-07-24",14.2704,14.3198,13.8256,14.2111,18525300.0],["2025-07-25",14.1913,14.3791,14.1419,14.2901,10197800.0],["2025-07-28",14.3988,14.8732,14.3791,14.8435,12815800.0],["2025-07-29",14.8238,15.0511,14.804,14.9918,15638600.0],["2025-07-30",14.8633,14.9819,14.7151,14.893,20869000.0],["2025-07-31",14.6755,15.4563,14.6755,15.0511,20902300.0],["2025-08-01",14.9523,15.0708,14.5372,14.6558,15905500.0],["2025-08-04",14.5372,14.7941,14.3099,14.7348,10768700.0],["2025-08-05",14.7447,14.9424,14.5767,14.9424,11631500.0],["2025-08-06",15.0511,15.3574,14.5866,14.6755,15751800.0],["2025-08-07",14.8238,14.9819,14.4977,14.5372,10347800.0],["2025-08-08",14.6261,14.8732,14.5075,14.6953,10159000.0],["2025-08-11",14.7052,14.7744,14.3297,14.3297,8704700.0],["2025-08-12",14.3297,15.061,14.3198,14.6558,18317200.0],["2025-08-13",14.6558,14.9918,14.5866,14.8732,13189100.0],["2025-08-14",14.804,14.9819,14.6558,14.9523,10399900.0],["2025-08-15",14.893,15.061,14.7941,14.8633,7429900.0],["2025-08-18",14.8238,14.9226,14.6459,14.7744,8093900.0],["2025-08-19",14.7348,14.8435,14.5965,14.6854,9571400.0],["2025-08-20",14.725,14.9621,14.6755,14.804,10006900.0],["2025-08-21",14.7941,15.0807,14.6755,15.0313,10083600.0],["2025-08-22",15.644,16.2469,15.2586,16.1975,24879600.0],["2025-08-25",16.237,16.573,16.2172,16.5038,23189600.0],["2025-08-26",16.316,16.6323,16.3062,16.5236,28106400.0],["2025-08-27",16.4742,16.8596,16.3951,16.7311,17048200.0],["2025-08-28",16.7805,16.8299,16.5433,16.7509,13242500.0],["2025-08-29",16.8201,16.8201,16.3457,16.4149,13377800.0],["2025-09-02",16.3951,16.7904,16.316,16.7706,12960800.0],["2025-09-03",16.6125,16.741,16.2172,16.2963,10113100.0],["2025-09-04",16.2172,16.405,16.0986,16.2864,15864000.0],["2025-09-05",16.1283,16.1876,15.7033,15.7626,13091500.0],["2025-09-08",15.8812,15.9998,15.6144,15.8219,9542300.0],["2025-09-09",16.0097,16.5038,16.0097,16.0986,14727300.0],["2025-09-10",16.1085,16.8793,16.0887,16.8497,28230600.0],["2025-09-11",16.6125,16.9485,16.6125,16.7015,11153500.0],["2025-09-12",16.8102,16.8991,16.6224,16.6718,28727300.0],["2025-09-15",16.4643,17.0869,16.4643,16.9584,15943000.0],["2025-09-16",17.0473,17.5909,16.9782,17.3636,30063000.0],["2025-09-17",17.2648,17.4525,17.0572,17.2351,15453100.0],["2025-09-18",17.2549,17.4624,17.0869,17.2648,11638400.0],["2025-09-19",17.3142,17.3735,16.6026,16.7904,25141900.0],["2025-09-22",16.7015,16.9979,16.5631,16.8892,23616400.0],["2025-09-23",17.0473,17.5019,17.0375,17.1462,20303700.0],["2025-09-24",17.3142,17.7787,17.2746,17.6008,36816500.0],["2025-09-25",17.4723,17.8577,17.2746,17.4921,44851300.0],["2025-09-26",17.5316,17.9664,17.413,17.5612,35372900.0],["2025-09-29",17.4427,17.5019,17.0078,17.0671,33890900.0],["2025-09-30",16.8892,16.9485,16.6323,16.7904,39227500.0],["2025-10-01",16.741,16.8695,16.5335,16.5532,27626100.0],["2025-10-02",16.5038,16.6224,16.3951,16.5532,26116000.0],["2025-10-03",16.6619,16.8695,16.5038,16.7805,29943800.0],["2025-10-06",16.9288,17.3438,16.741,17.2648,34564700.0],["2025-10-07",17.245,17.3339,16.8102,17.2055,19905100.0],["2025-10-08",17.0572,17.5118,16.6323,17.4822,23248100.0],["2025-10-09",17.8281,18.3914,17.7194,17.8676,18675500.0],["2025-10-10",17.8281,17.8577,16.9386,17.0968,21507400.0],["2025-10-13",17.3636,17.3932,17.0869,17.2055,10181600.0],["2025-10-14",16.8991,17.2845,16.7509,17.0375,16532900.0],["2025-10-15",17.3043,17.4624,16.9189,17.0869,7290000.0],["2025-10-16",17.1264,17.1264,16.4544,16.5433,13467800.0],["2025-10-17",16.5236,16.7015,16.4248,16.6026,10590300.0],["2025-10-20",16.6323,16.8201,16.6026,16.7509,9974400.0],["2025-10-21",16.7509,16.8201,16.405,16.4445,10026900.0],["2025-10-22",16.4939,16.7608,16.3753,16.5829,11425700.0],["2025-10-23",16.8793,17.3537,16.8398,17.1066,17105300.0],["2025-10-24",17.2252,17.2252,16.8596,16.8793,8609900.0],["2025-10-27",16.9979,17.2154,16.8497,16.9189,12142700.0],["2025-10-28",16.8299,16.9485,16.6026,16.6619,8984100.0],["2025-10-29",16.7706,17.0078,16.6521,16.8695,11054100.0],["2025-10-30",16.7311,16.8497,16.5532,16.5532,13405000.0],["2025-10-31",17.0474,17.1462,16.484,16.7212,15384800.0],["2025-11-03",16.7015,17.0078,16.6026,16.8398,10090000.0],["2025-11-04",16.4544,16.5532,16.3556,16.4742,10733600.0],["2025-11-05",16.4742,16.6916,16.3655,16.3753,8643700.0],["2025-11-06",16.4346,16.7311,16.405,16.6125,7378800.0],["2025-11-07",16.7904,17.2648,16.7509,17.2351,11463500.0],["2025-11-10",17.4328,17.6996,17.1659,17.6502,11820600.0],["2025-11-11",17.7391,18.174,17.7391,18.0554,12391700.0],["2025-11-12",18.006,18.1147,17.7095,17.917,10801300.0],["2025-11-13",17.9368,18.1838,17.4822,17.6205,6752400.0],["2025-11-14",17.5316,18.0653,17.4723,17.917,10435900.0],["2025-11-17",17.9269,18.2431,17.749,17.7589,12247400.0],["2025-11-18",17.6403,18.342,17.6205,18.3024,12477400.0],["2025-11-19",17.8577,18.0653,17.6798,18.0356,10521900.0],["2025-11-20",18.1838,18.5297,17.8182,17.8478,13991000.0],["2025-11-21",17.7391,17.8577,17.3339,17.6699,15504700.0],["2025-11-24",17.7095,17.7885,17.4624,17.6601,5729200.0],["2025-11-25",17.4723,17.5514,16.8793,17.2351,11934500.0],["2025-11-26",17.2944,17.4229,17.1857,17.3537,8004500.0],["2025-11-28",17.5118,17.7194,17.4328,17.6502,2087900.0],["2025-12-01",17.6699,17.9269,17.4723,17.6699,8292000.0],["2025-12-02",17.6798,17.6996,17.245,17.3636,8807200.0],["2025-12-03",17.5612,18.0356,17.5019,18.006,10323400.0],["2025-12-04",18.0356,18.3024,18.0356,18.1147,8147200.0],["2025-12-05",18.085,18.4803,18.0554,18.0949,7179000.0],["2025-12-08",17.9763,18.2925,17.6601,17.7292,10972900.0],["2025-12-09",17.7194,17.8775,17.4723,17.5415,6077200.0],["2025-12-10",17.5316,17.6996,17.3142,17.6502,6739100.0],["2025-12-11",17.6601,17.6601,17.2252,17.5118,10675100.0],["2025-12-12",17.5514,17.8478,17.5019,17.8182,34062700.0],["2025-12-15",17.5612,17.6502,17.1659,17.4328,10865000.0],["2025-12-16",17.245,17.3241,16.6125,16.6323,16557300.0],["2025-12-17",16.8003,16.9288,16.6422,16.7904,7777000.0],["2025-12-18",16.7113,16.7608,16.2073,16.2469,12825300.0],["2025-12-19",16.3556,16.5335,16.2666,16.4643,11788100.0],["2025-12-22",16.6323,16.7805,16.5137,16.5236,6674000.0],["2025-12-23",16.5928,16.7015,16.3556,16.5829,7475100.0],["2025-12-24",16.5038,16.6323,16.4544,16.5335,3391400.0],["2025-12-26",16.4742,16.6323,16.4643,16.5137,4063900.0],["2025-12-29",16.6125,16.8596,16.6125,16.7015,7816900.0],["2025-12-30",16.8398,16.9189,16.7608,16.8398,7831800.0],["2025-12-31",16.8793,16.8991,16.6521,16.7212,5917100.0],["2026-01-02",16.7706,17.3834,16.652,17.3241,12269500.0],["2026-01-05",16.7212,16.8497,15.6243,16.4445,33430200.0],["2026-01-06",16.5532,16.7113,15.9306,16.0492,17533300.0],["2026-01-07",15.8614,15.9899,15.4464,15.6638,18896900.0],["2026-01-08",15.812,16.316,15.7033,16.1975,11833600.0],["2026-01-09",16.2864,16.5137,16.1382,16.2172,10194100.0],["2026-01-12",16.2963,16.5038,16.1382,16.4445,10299500.0],["2026-01-13",16.7509,17.4525,16.6323,17.413,15055200.0],["2026-01-14",17.4921,18.4507,17.4921,18.1937,19680600.0],["2026-01-15",17.6996,18.0257,17.6107,17.8775,11971800.0],["2026-01-16",18.0751,18.1344,17.7688,17.8281,8671500.0],["2026-01-20",17.6897,17.9862,17.3932,17.4723,24103800.0],["2026-01-21",17.7787,18.4704,17.6996,18.2728,14060400.0],["2026-01-22",18.1641,18.3617,17.9763,18.2135,7045000.0],["2026-01-23",18.51,18.7768,18.4111,18.5495,7679400.0],["2026-01-26",18.7768,18.7768,18.4013,18.6977,8313700.0],["2026-01-27",18.7768,19.3401,18.7768,19.2512,10323700.0],["2026-01-28",19.4389,19.6662,19.3203,19.5773,13338300.0],["2026-01-29",20.0121,20.4766,19.6168,20.1505,16793500.0],["2026-01-30",19.8342,20.1702,19.2413,19.4883,12934300.0],["2026-02-02",18.8756,19.3697,18.6977,19.2314,17976400.0],["2026-02-03",19.2215,19.8145,19.2215,19.7156,13971000.0],["2026-02-04",19.7354,20.1702,19.686,20.0418,16798600.0],["2026-02-05",19.686,20.0022,19.3302,19.4883,11723400.0],["2026-02-06",19.6761,20.3778,19.6168,20.3283,8925900.0],["2026-02-09",20.3876,20.8225,20.3086,20.7632,11831700.0],["2026-02-10",20.7533,21.1684,20.5458,20.9707,18703900.0],["2026-02-11",21.3561,21.8503,21.1881,21.7613,15435400.0],["2026-02-12",21.623,21.9392,20.9411,21.0794,18445500.0],["2026-02-13",20.9707,21.7119,20.9608,21.702,10807200.0],["2026-02-17",21.7119,21.8898,20.8324,21.3265,16732200.0],["2026-02-18",21.6625,22.3048,21.6032,21.9886,12808900.0],["2026-02-19",22.4729,22.967,22.1171,22.8583,14952100.0],["2026-02-20",22.7496,23.1152,22.1467,22.3049,11438100.0],["2026-02-23",22.4037,22.7002,22.1467,22.2851,8269900.0],["2026-02-24",22.3345,22.3641,21.9293,22.1072,15589000.0],["2026-02-25",22.1961,22.1961,21.4846,21.6921,16145400.0],["2026-02-26",21.4154,22.0677,21.0992,21.8107,16156300.0],["2026-02-27",22.1566,22.3345,21.9491,22.0479,12060000.0],["2026-03-02",23.1251,23.2832,22.3938,22.6112,30194400.0],["2026-03-03",22.6606,22.7199,21.8997,22.1072,27330600.0],["2026-03-04",21.8898,22.6013,21.8503,22.542,15402400.0],["2026-03-05",22.6705,23.046,22.4234,23.0263,12929800.0],["2026-03-06",23.2635,23.6093,22.4037,22.463,22290400.0],["2026-03-09",22.5914,23.2635,22.3147,22.5519,22205800.0],["2026-03-10",22.5321,22.6507,22.0084,22.4037,24722700.0],["2026-03-11",22.4432,23.4413,22.3839,23.4216,21231500.0],["2026-03-12",23.6489,23.7773,23.3129,23.3228,25756600.0],["2026-03-13",23.1905,23.3894,22.8723,23.0712,11817900.0],["2026-03-16",23.0712,23.5087,22.9319,23.2203,10566500.0],["2026-03-17",23.3894,23.6678,23.2104,23.4192,8107600.0],["2026-03-18",23.5883,24.0059,23.4888,23.7971,10041000.0],["2026-03-19",23.8369,25.249,23.7573,24.7518,37071600.0],["2026-03-20",24.6921,25.249,24.4634,24.9208,23261200.0],["2026-03-23",24.0656,24.9308,23.8965,24.6523,15758400.0],["2026-03-24",24.8612,25.786,24.8612,25.2987,12976800.0],["2026-03-25",25.0501,25.9352,24.9009,25.786,11108800.0],["2026-03-26",26.0247,26.2236,25.7363,25.8158,14337900.0],["2026-03-27",25.9948,26.7208,25.9252,26.6711,15469400.0],["2026-03-30",27.039,27.4964,26.323,26.4224,16699800.0],["2026-03-31",26.4423,27.1285,25.6667,26.3827,22458700.0],["2026-04-01",26.1539,26.3926,25.2888,25.6766,14653000.0],["2026-04-02",26.8501,27.0788,25.8954,26.4125,11199600.0],["2026-04-06",26.2832,26.7606,26.0744,26.7307,11722100.0],["2026-04-07",26.8401,27.3473,26.8302,27.039,8004200.0],["2026-04-08",24.7518,25.9053,24.5529,25.8357,13202400.0],["2026-04-09",26.1241,26.3429,25.2291,25.5175,11528100.0],["2026-04-10",25.5971,25.8357,25.4578,25.7263,7871800.0],["2026-04-13",26.1937,26.4423,25.965,26.1639,6719700.0],["2026-04-14",25.965,26.1838,25.4578,25.5772,7014200.0],["2026-04-15",25.5374,25.6866,25.2092,25.3087,6173100.0],["2026-04-16",25.4678,25.8854,25.3882,25.7959,6286200.0],["2026-04-17",24.5429,24.6424,23.6082,24.3739,11253500.0],["2026-04-20",24.6921,24.9407,24.4932,24.7717,5647500.0],["2026-04-21",24.9805,25.5971,24.881,25.4578,6979200.0],["2026-04-22",25.4877,25.8755,25.4777,25.7761,5033800.0],["2026-04-23",25.9252,26.3031,25.8556,26.3031,6904300.0],["2026-04-24",26.1639,26.2037,25.9053,26.144,5289900.0],["2026-04-27",26.6909,26.9197,26.5119,26.6313,10015800.0],["2026-04-28",26.9893,27.4368,26.8799,27.2677,7078300.0],["2026-04-29",27.7252,28.6599,27.6556,28.5903,11732600.0],["2026-04-30",28.3815,29.1771,28.2423,29.0776,6716000.0],["2026-05-01",28.8588,29.2069,28.2423,29.1074,9833100.0],["2026-05-04",29.4456,29.9826,28.8787,29.8135,9783200.0],["2026-05-05",29.7339,30.6787,29.6047,30.2809,13632000.0],["2026-05-06",28.8191,29.4754,28.5207,28.8588,18604400.0],["2026-05-07",28.2522,28.6202,27.4666,28.3019,10351800.0],["2026-05-08",28.2522,28.7793,28.0136,28.2423,5458100.0],["2026-05-11",28.8389,29.0577,28.4611,28.9682,6146600.0],["2026-05-12",29.1572,29.8632,29.0279,29.8433,5791400.0],["2026-05-13",29.8732,30.1118,29.1572,29.5052,8578500.0],["2026-05-14",29.3561,30.1118,29.3163,29.9826,5193200.0],["2026-05-15",30.1218,30.6588,29.9627,30.6488,6545100.0],["2026-05-18",30.6787,31.5041,30.1317,31.3947,9665200.0],["2026-05-19",31.4146,31.6731,30.8179,31.6234,8715300.0],["2026-05-20",31.4543,31.8919,30.2809,30.3604,11366300.0],["2026-05-21",30.7582,31.0466,29.8234,30.1317,7781600.0],["2026-05-22",29.8632,30.4201,29.8036,29.8831,7374100.0],["2026-05-26",29.1174,29.2367,28.6798,28.7594,10929300.0],["2026-05-27",28.1329,28.5506,27.6953,28.0334,5959800.0],["2026-05-28",28.7892,28.7892,27.8147,27.8843,5820700.0],["2026-05-29",27.7451,27.8246,27.2081,27.4169,9576000.0],["2026-06-01",28.0235,28.4014,27.755,28.0832,10622700.0],["2026-06-02",28.1229,29.1572,28.0732,29.1074,4751500.0],["2026-06-03",29.4058,29.9328,29.1074,29.3163,6694800.0],["2026-06-04",28.7793,29.7936,28.6401,29.6246,7013400.0],["2026-06-05",29.3958,29.5649,28.0633,28.0633,6545600.0],["2026-06-08",28.6401,29.0179,28.4511,28.5605,5857400.0],["2026-06-09",28.3914,28.4213,27.039,27.4964,8624200.0],["2026-06-10",27.7948,28.5207,27.7848,28.2124,4858800.0],["2026-06-11",28.6401,29.0478,27.9738,28.3218,10208600.0],["2026-06-12",27.8147,28.4412,27.7649,28.113,23554100.0],["2026-06-15",26.87,27.16,26.32,27.11,8107900.0],["2026-06-16",26.65,26.86,26.13,26.25,9605900.0],["2026-06-17",26.31,26.49,25.48,25.6,8864900.0],["2026-06-18",25.34,25.34,24.57,25.16,10662500.0],["2026-06-22",25.41,25.72,25.04,25.67,6529400.0],["2026-06-23",25.43,25.86,25.31,25.74,4057300.0],["2026-06-24",25.12,25.12,24.43,24.69,11545300.0],["2026-06-25",24.5,24.83,24.36,24.68,11586300.0],["2026-06-26",24.3,24.83,24.3,24.81,8633100.0],["2026-06-29",24.97,25.22,24.79,24.99,7728800.0],["2026-06-30",25.11,25.34,24.68,24.81,7210600.0],["2026-07-01",24.76,24.96,24.42,24.5,3212200.0],["2026-07-02",24.71,24.97,24.45,24.65,6235700.0],["2026-07-06",24.6,24.83,24.24,24.36,10036988.051295],["2026-07-07",24.57,25.38,24.44,25.21,8303368.775786],["2026-07-08",25.83,26.695,25.72,26.63,9459439.644626],["2026-07-09",26.5,26.7271,25.9,25.98,6494858.143798],["2026-07-10",26.1,26.405,26.025,26.4,7681534.201518],["2026-07-13",26.88,27.835,26.83,27.61,6475907.30108],["2026-07-14",28,28.13,27.24,27.51,6611891.959435],["2026-07-15",27.63,27.75,26.925,27.36,6462920.638731],["2026-07-16",27.39,27.72,27.165,27.23,3547392.383228],["2026-07-17",27.75,28.085,27.535,27.95,5101385.437645],["2026-07-20",27.91,28.565,27.685,28.26,7254774.844141],["2026-07-21",28.84,28.84,28.425,28.79,4586399.596823],["2026-07-22",29.03,29.51,28.855,28.99,5941319.781938],["2026-07-23",29.66,29.96,29.55,29.72,6188251.313354],["2026-07-24",29.65,29.87,29.12,29.28,7408930.679934],["2026-07-27",28.64,28.64,27.965,28.04,13219080.214718],["2026-07-28",28.08,28.225,27.35,27.66,10915056.991224],["2026-07-29",29.2,29.59,28.705,29.07,10373575.364518],["2026-07-30",28.87,30.45,28.78,30.32,8337376.078257],["2026-07-31",30.4,30.77,29.88,30.19,5853931.169146]]}