{"t":"DBRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-27",45.3482,49.8191,45.3482,48.0308,2557025.0],["2014-06-30",48.184,48.184,45.0416,45.2204,1306000.0],["2014-07-01",45.9869,49.0527,45.7314,49.0527,2108325.0],["2014-07-02",49.0527,49.3337,47.0344,47.0344,3022125.0],["2014-07-03",47.5709,48.8483,47.1366,48.6439,540150.0],["2014-07-07",48.9249,48.9249,47.2643,48.2862,678075.0],["2014-07-08",48.2862,51.0965,46.2679,49.7169,2998000.0],["2014-07-09",49.0527,51.0965,48.414,50.5856,910100.0],["2014-07-10",50.0235,51.2498,49.0527,51.0965,1439375.0],["2014-07-11",50.7389,51.1221,49.9724,50.9688,896350.0],["2014-07-14",51.5053,51.5053,49.0016,50.9433,1054325.0],["2014-07-15",50.3045,50.6367,48.414,49.1804,1124375.0],["2014-07-16",48.7972,49.0527,47.5709,48.0818,899900.0],["2014-07-17",47.7753,48.8739,47.4687,48.3373,533425.0],["2014-07-18",48.695,49.3593,48.133,49.3593,349025.0],["2014-07-21",49.0271,49.2571,47.8774,48.4395,152875.0],["2014-07-22",48.1074,48.8994,48.0308,48.2607,330800.0],["2014-07-23",48.5417,48.5417,47.9286,48.3373,164025.0],["2014-07-24",48.0307,48.6439,47.7497,48.2096,161125.0],["2014-07-25",48.1074,48.5417,47.111,48.2351,192050.0],["2014-07-28",47.6731,48.2351,47.6731,47.9286,254900.0],["2014-07-29",47.7497,48.2351,47.6986,47.903,161975.0],["2014-07-30",47.903,48.133,47.0344,47.111,280925.0],["2014-07-31",46.6256,46.7533,45.6548,45.757,511500.0],["2014-08-01",45.6037,46.83,45.3737,45.4248,387225.0],["2014-08-04",45.7314,45.9102,45.0161,45.2715,340275.0],["2014-08-05",48.184,48.414,46.0635,46.1402,2306325.0],["2014-08-06",45.9613,46.2168,45.3354,45.7825,606725.0],["2014-08-07",45.9358,47.3665,45.8081,46.4979,524225.0],["2014-08-08",46.319,46.8811,46.2424,46.83,493725.0],["2014-08-11",46.83,48.1585,46.5796,48.0563,554000.0],["2014-08-12",48.0563,48.3629,47.0599,47.1621,197800.0],["2014-08-13",46.9066,47.3154,46.3957,46.9322,328550.0],["2014-08-14",46.7023,47.0855,46.5745,47.0599,125275.0],["2014-08-15",46.319,47.4278,46.319,47.1366,189350.0],["2014-08-18",47.1877,47.7497,47.0855,47.3665,177550.0],["2014-08-19",47.1621,47.4176,46.7789,46.9066,300125.0],["2014-08-20",46.6256,47.1621,46.2424,47.0599,307150.0],["2014-08-21",47.392,47.9158,47.0599,47.8008,377275.0],["2014-08-22",47.7753,47.8775,47.1876,47.5198,224800.0],["2014-08-25",47.5198,47.8775,47.2898,47.7753,120000.0],["2014-08-26",47.903,48.184,47.5198,48.0818,237425.0],["2014-08-27",47.9797,48.0563,47.2643,47.8264,270350.0],["2014-08-28",47.8263,47.903,47.2898,47.392,217150.0],["2014-08-29",47.2899,47.7497,47.1366,47.2388,247125.0],["2014-09-02",47.4687,48.0308,47.1621,47.903,324775.0],["2014-09-03",47.5964,48.4906,47.5453,47.8264,372125.0],["2014-09-04",49.1804,49.4104,48.4523,48.7717,631750.0],["2014-09-05",48.5928,50.5089,48.5417,50.3556,473050.0],["2014-09-08",49.998,50.279,49.3593,49.6147,197225.0],["2014-09-09",49.3337,50.5473,49.206,50.2279,467075.0],["2014-09-10",50.4834,50.6878,49.4359,49.5892,230300.0],["2014-09-11",49.1804,49.6786,49.0271,49.6147,388650.0],["2014-09-12",49.4359,49.6147,48.5673,48.9249,555125.0],["2014-09-15",48.9505,49.1549,47.9286,48.414,250825.0],["2014-09-16",48.1585,48.4395,47.341,48.2351,296625.0],["2014-09-17",48.5673,48.8738,48.2096,48.3884,180650.0],["2014-09-18",48.8994,49.1549,48.0818,48.2862,369250.0],["2014-09-19",47.7497,48.7333,47.6475,48.5417,604550.0],["2014-09-22",48.1329,48.8227,47.3026,47.6731,433825.0],["2014-09-23",47.622,47.7242,46.9833,47.0855,385150.0],["2014-09-24",47.3154,47.4176,46.6256,47.0088,179900.0],["2014-09-25",47.0088,47.3665,46.549,47.2132,218950.0],["2014-09-26",47.2387,47.8647,46.9373,47.6731,159050.0],["2014-09-29",47.5709,48.0563,46.9322,47.5709,206875.0],["2014-09-30",47.5198,47.5709,46.7789,47.0599,248125.0],["2014-10-01",47.0088,47.0088,46.1019,46.3957,246175.0],["2014-10-02",46.319,46.6001,45.4555,46.549,339150.0],["2014-10-03",46.9066,47.903,46.8811,47.6731,709125.0],["2014-10-06",47.7242,48.5417,47.5964,48.3629,347325.0],["2014-10-07",48.2351,48.2351,47.8264,48.0818,308075.0],["2014-10-08",48.1585,48.5417,47.3154,48.3373,227150.0],["2014-10-09",48.414,48.414,46.7278,46.7278,342700.0],["2014-10-10",46.7022,47.0599,44.3773,44.4029,897150.0],["2014-10-13",44.3263,44.3774,41.9503,42.0525,670400.0],["2014-10-14",40.9539,42.7423,40.9028,42.6656,1132950.0],["2014-10-15",41.9758,43.9686,41.0305,42.9211,453525.0],["2014-10-16",42.7934,43.5598,42.359,42.87,343425.0],["2014-10-17",43.151,45.1183,43.151,44.2496,403300.0],["2014-10-20",43.9941,45.0288,43.7642,44.965,141825.0],["2014-10-21",45.0161,46.3573,45.0161,45.2715,359650.0],["2014-10-22",45.0416,45.7059,44.4029,44.6073,275425.0],["2014-10-23",44.6584,45.0927,44.1985,44.8628,455100.0],["2014-10-24",44.6328,45.4759,44.5306,45.3737,72400.0],["2014-10-27",45.1438,45.4759,44.5817,45.0927,96700.0],["2014-10-28",45.0416,45.9869,44.8628,45.9103,112500.0],["2014-10-29",45.6548,45.7187,44.0452,44.5307,459825.0],["2014-10-30",44.6073,45.1438,44.3263,44.7095,238200.0],["2014-10-31",45.4759,46.4723,45.1694,46.2935,439350.0],["2014-11-03",46.2935,46.4979,45.3865,45.4759,448250.0],["2014-11-04",45.1949,46.4468,45.0672,45.4759,441725.0],["2014-11-05",45.6292,46.3701,45.3993,45.9869,861225.0],["2014-11-06",46.398,51.2536,45.6529,50.2002,1341675.0],["2014-11-07",50.4314,51.9472,49.5836,51.7417,467525.0],["2014-11-10",51.6389,52.4353,51.2792,52.0757,451125.0],["2014-11-11",51.8444,53.5657,51.6389,53.2317,542825.0],["2014-11-12",53.874,54.3108,52.8207,53.5144,409300.0],["2014-11-13",53.2831,53.4373,51.9986,52.8978,288700.0],["2014-11-14",52.8978,54.542,52.8978,53.8997,331700.0],["2014-11-17",54.1309,54.6191,53.8483,53.9254,303250.0],["2014-11-18",54.0796,55.2485,53.9511,55.0301,410275.0],["2014-11-19",55.0301,55.2356,53.6428,53.9254,188050.0],["2014-11-20",53.7713,54.4135,53.0519,53.5144,107125.0],["2014-11-21",54.208,54.208,53.4887,53.5657,109150.0],["2014-11-24",53.4373,54.5934,53.2574,54.5163,108975.0],["2014-11-25",54.3879,54.7989,53.4373,54.4135,122050.0],["2014-11-26",54.4906,54.5677,53.8483,54.4135,89925.0],["2014-11-28",54.3365,54.3365,53.6942,53.8226,52450.0],["2014-12-01",53.5144,53.9254,52.1271,52.5381,266725.0],["2014-12-02",52.5381,53.8997,52.4867,53.6428,137800.0],["2014-12-03",53.8484,54.2594,52.8464,53.3088,237725.0],["2014-12-04",54.0025,55.21,53.8483,54.9274,349850.0],["2014-12-05",54.9788,55.3898,54.4649,55.287,190325.0],["2014-12-08",55.1586,55.544,54.2337,54.4649,127575.0],["2014-12-09",53.9511,55.3127,53.2574,55.2357,181200.0],["2014-12-10",55.287,55.5696,53.9254,54.0539,147500.0],["2014-12-11",54.208,55.1586,53.7713,53.9511,95875.0],["2014-12-12",53.6942,54.2851,53.2575,53.3345,164350.0],["2014-12-15",53.8483,54.0539,52.8464,53.0776,142300.0],["2014-12-16",52.8464,53.6685,52.1784,52.2041,283850.0],["2014-12-17",52.1527,54.876,51.8958,54.1566,369550.0],["2014-12-18",55.1072,56.5716,54.953,56.4945,217475.0],["2014-12-19",56.6487,56.6487,55.0815,55.9036,454600.0],["2014-12-22",56.0064,56.5202,55.9036,56.1349,117350.0],["2014-12-23",56.5202,57.4194,56.5202,57.1111,108875.0],["2014-12-24",57.1368,57.6249,56.7257,57.4965,44700.0],["2014-12-26",57.4708,58.1901,57.4708,57.7791,79700.0],["2014-12-29",57.4965,58.447,57.4965,58.2158,126450.0],["2014-12-30",58.2672,58.8324,57.3809,57.7534,132625.0],["2014-12-31",57.6763,58.2929,57.3166,57.9846,118950.0],["2015-01-02",57.9846,58.5498,57.3295,57.9589,305125.0],["2015-01-05",57.5992,57.9075,55.3641,56.1349,350900.0],["2015-01-06",56.0064,56.3917,54.3878,54.8246,315875.0],["2015-01-07",55.21,55.21,54.2337,54.876,224050.0],["2015-01-08",54.9787,55.621,54.7218,55.0044,135300.0],["2015-01-09",55.0301,55.955,53.7456,55.544,264075.0],["2015-01-12",55.5183,55.7495,54.0796,55.0815,203900.0],["2015-01-13",55.3641,56.253,54.1566,54.6962,149075.0],["2015-01-14",53.9511,54.7732,53.4373,54.3365,282625.0],["2015-01-15",54.3622,54.4135,52.7436,52.8207,229600.0],["2015-01-16",52.5638,54.0282,52.2041,53.6942,268075.0],["2015-01-20",54.3622,54.9017,53.7713,54.6962,162375.0],["2015-01-21",54.4649,54.8503,53.9511,54.2851,136050.0],["2015-01-22",54.4649,55.6981,53.9511,55.1072,236100.0],["2015-01-23",54.7475,56.8799,54.6705,56.3918,257300.0],["2015-01-26",56.2376,56.5716,55.4155,56.3404,207500.0],["2015-01-27",55.8008,56.3789,55.621,55.955,155000.0],["2015-01-28",56.1091,56.1091,54.5934,54.7218,190400.0],["2015-01-29",54.6191,55.5696,54.3108,55.4669,137975.0],["2015-01-30",55.287,55.5953,54.3621,54.3878,201800.0],["2015-02-02",54.7732,54.7732,53.9511,54.542,115525.0],["2015-02-03",54.5677,55.4926,54.2337,55.3127,120800.0],["2015-02-04",55.287,56.1348,55.1329,56.0321,170950.0],["2015-02-05",56.0064,56.957,55.8522,56.5202,245875.0],["2015-02-06",56.623,56.8542,55.6467,55.7238,95075.0],["2015-02-09",55.6981,56.0064,55.4926,55.8008,148950.0],["2015-02-10",55.8009,55.8265,54.6705,54.7989,156775.0],["2015-02-11",54.5677,55.0815,54.1823,54.9787,202050.0],["2015-02-12",54.9017,56.0064,54.9017,55.8779,272875.0],["2015-02-13",55.8779,56.6743,55.8779,56.5716,168175.0],["2015-02-17",56.3918,57.0854,56.289,57.034,108825.0],["2015-02-18",57.1625,58.2929,56.8876,57.8047,211425.0],["2015-02-19",57.5735,59.0816,57.5735,58.781,142350.0],["2015-02-20",58.4984,59.0893,58.036,58.781,106875.0],["2015-02-23",58.6269,58.8324,58.2415,58.5755,131050.0],["2015-02-24",58.5241,60.4381,58.0617,60.0656,220175.0],["2015-02-25",59.7059,60.2069,59.2948,59.9885,268150.0],["2015-02-26",61.3244,62.0695,60.7592,62.0438,576525.0],["2015-02-27",62.3521,63.7137,62.1722,62.3521,562775.0],["2015-03-02",62.3521,62.9687,59.9628,60.6565,537875.0],["2015-03-03",61.8126,62.4034,61.214,61.7355,242725.0],["2015-03-04",61.5556,62.5062,61.3758,62.3778,341175.0],["2015-03-05",62.352,64.261,62.352,63.8482,480150.0],["2015-03-06",63.6418,64.2351,62.7776,63.1517,160575.0],["2015-03-09",63.0743,63.1001,62.1972,62.3262,234200.0],["2015-03-10",61.965,62.094,61.3923,61.6812,168600.0],["2015-03-11",61.7328,62.5067,61.5264,62.2746,100400.0],["2015-03-12",62.4293,63.2033,62.4293,63.2033,116575.0],["2015-03-13",63.2033,63.3323,62.0682,62.094,104575.0],["2015-03-16",62.223,62.7389,61.7586,62.6099,251325.0],["2015-03-17",62.5583,62.7131,62.1868,62.5067,130900.0],["2015-03-18",62.9969,62.9969,61.0879,62.0166,340900.0],["2015-03-19",62.1714,62.7905,62.0424,62.3778,190150.0],["2015-03-20",62.4294,62.6873,62.2488,62.3004,560150.0],["2015-03-23",61.9908,62.4345,61.9392,62.0682,179125.0],["2015-03-24",61.9134,62.0682,61.6554,61.6554,201450.0],["2015-03-25",61.9392,62.4809,60.5977,60.6493,191800.0],["2015-03-26",60.3398,60.7783,59.9012,60.2624,208325.0],["2015-03-27",60.2624,60.4481,60.0818,60.4172,164350.0],["2015-03-30",60.4171,61.1911,60.1592,60.5203,193425.0],["2015-03-31",60.3656,61.2556,60.0302,60.2108,298400.0],["2015-04-01",60.2882,62.5067,59.9786,61.9134,482150.0],["2015-04-02",61.9908,62.094,61.1653,61.3459,376350.0],["2015-04-06",60.9331,61.8876,60.6751,61.6038,153250.0],["2015-04-07",61.6296,61.9521,60.7783,60.8041,240875.0],["2015-04-08",60.2882,61.6038,60.2882,60.8041,407525.0],["2015-04-09",60.6751,60.8557,58.2115,58.534,704225.0],["2015-04-10",58.8693,59.0938,55.98,57.3731,1997325.0],["2015-04-13",57.0119,57.3473,54.5741,54.9739,1652475.0],["2015-04-14",55.1287,59.9012,52.936,57.9148,2654000.0],["2015-04-15",56.7539,56.7797,49.8919,50.4594,5728250.0],["2015-04-16",50.6658,53.065,50.4336,52.7554,1612200.0],["2015-04-17",53.3229,54.1742,51.9041,52.1363,751550.0],["2015-04-20",53.3745,54.1742,52.8844,53.2455,563175.0],["2015-04-21",53.4777,54.8192,53.4777,54.3548,541475.0],["2015-04-22",54.458,55.1287,54.3806,54.9739,666475.0],["2015-04-23",54.9481,56.0316,54.6902,55.5673,692450.0],["2015-04-24",55.5673,55.9027,55.1545,55.6705,220925.0],["2015-04-27",56.2122,56.5218,55.2835,55.5673,471075.0],["2015-04-28",55.2061,55.8252,54.9481,55.5673,455525.0],["2015-04-29",55.3867,55.9671,55.1803,55.4899,209900.0],["2015-04-30",55.2577,55.9027,54.0453,54.2516,437025.0],["2015-05-01",53.7873,55.5931,53.7873,55.2835,298450.0],["2015-05-04",55.3867,55.6705,55.0771,55.2577,167800.0],["2015-05-05",55.1545,55.5157,54.0194,54.3032,369950.0],["2015-05-06",54.458,55.6705,54.0453,55.1545,506075.0],["2015-05-07",54.9482,55.6189,54.7366,55.1803,584600.0],["2015-05-08",55.5157,58.4308,55.4641,56.9345,769075.0],["2015-05-11",56.754,57.0377,56.2122,56.3412,343200.0],["2015-05-12",55.9285,55.9285,54.9353,55.4125,400275.0],["2015-05-13",55.6189,55.98,54.716,55.4899,390725.0],["2015-05-14",55.6713,56.5525,55.4121,56.5266,243575.0],["2015-05-15",56.397,56.6303,55.9046,56.1637,190850.0],["2015-05-18",55.9823,56.7598,55.9823,56.708,244625.0],["2015-05-19",56.7858,56.9931,56.086,56.1897,161225.0],["2015-05-20",56.1897,56.3452,55.5417,55.775,171525.0],["2015-05-21",55.9823,56.3192,55.2048,55.3344,211200.0],["2015-05-22",55.2048,55.6713,54.816,55.4121,229175.0],["2015-05-26",55.2048,55.8268,54.9197,55.5158,119125.0],["2015-05-27",55.5417,56.2545,54.9456,55.8527,105125.0],["2015-05-28",55.8009,56.0601,55.2307,55.8009,127550.0],["2015-05-29",56.2156,57.0449,55.8709,56.708,319425.0],["2015-06-01",56.7339,56.8583,55.9564,56.708,204925.0],["2015-06-02",56.5007,56.8376,55.6972,55.7491,226150.0],["2015-06-03",55.8009,55.9305,54.6605,54.6864,305200.0],["2015-06-04",54.5309,54.5309,53.7534,54.3495,557150.0],["2015-06-05",54.3754,54.4532,53.5202,53.7793,276825.0],["2015-06-08",53.7016,54.1162,52.7167,52.7426,518425.0],["2015-06-09",52.7685,53.2869,51.7577,52.7167,333500.0],["2015-06-10",52.8204,53.5461,52.6908,53.1314,334150.0],["2015-06-11",53.3128,53.572,52.6908,53.261,684700.0],["2015-06-12",53.1314,53.4165,52.5871,52.6389,169125.0],["2015-06-15",52.4575,52.7944,51.8096,51.8873,300900.0],["2015-06-16",51.9133,52.8463,51.9133,52.613,319325.0],["2015-06-17",52.7685,53.3646,52.3797,52.7167,319425.0],["2015-06-18",52.8463,53.7664,52.7167,53.1832,296425.0],["2015-06-19",53.1832,53.2869,52.2761,52.5871,825575.0],["2015-06-22",53.0018,53.2351,52.2761,52.6389,278800.0],["2015-06-23",52.0947,52.7685,51.7966,51.9392,384550.0],["2015-06-24",51.9651,52.1465,51.343,51.7577,395700.0],["2015-06-25",52.0428,52.3538,50.5655,50.6951,500725.0],["2015-06-26",50.9802,51.8355,49.5806,50.3841,1286425.0],["2015-06-29",49.8657,50.1249,48.0774,48.5958,775725.0],["2015-06-30",49.1141,49.2437,47.9219,47.9219,628850.0],["2015-07-01",48.3366,48.5958,47.1185,47.3517,1003925.0],["2015-07-02",47.4036,47.7405,46.7038,47.6627,921775.0],["2015-07-06",47.2999,47.5072,45.7967,46.6519,889100.0],["2015-07-07",46.6519,48.3107,45.4597,48.2588,954900.0],["2015-07-08",47.9478,48.4403,47.2221,47.5331,533800.0],["2015-07-09",48.0256,48.518,47.0537,47.5591,424175.0],["2015-07-10",48.1811,48.1811,47.3517,47.7146,462725.0],["2015-07-13",48.1552,48.6735,47.9219,48.5958,314350.0],["2015-07-14",48.5958,49.166,48.4921,49.0623,371050.0],["2015-07-15",49.1659,49.1659,48.1811,48.3107,172850.0],["2015-07-16",48.5439,48.7253,47.8182,48.3107,366075.0],["2015-07-17",48.4144,48.4144,47.7405,48.2329,280875.0],["2015-07-20",48.207,48.518,47.2221,47.3776,302025.0],["2015-07-21",47.2999,47.5461,46.8852,47.274,145625.0],["2015-07-22",46.963,47.3517,46.4705,47.0666,403325.0],["2015-07-23",47.0925,47.3776,46.0817,46.3668,605125.0],["2015-07-24",46.5224,46.5483,45.7448,46.1854,264750.0],["2015-07-27",46.004,46.2113,45.382,45.5375,402475.0],["2015-07-28",45.693,45.7967,45.2005,45.693,431650.0],["2015-07-29",45.693,46.5483,45.356,46.3409,377150.0],["2015-07-30",46.3409,47.0925,45.8744,46.937,453425.0],["2015-07-31",47.1703,47.8701,46.9889,47.4813,351375.0],["2015-08-03",47.4295,48.1292,46.937,48.0515,512825.0],["2015-08-04",48.0256,48.7254,48.0256,48.4143,428975.0],["2015-08-05",48.5698,49.1141,48.2588,48.3107,662900.0],["2015-08-06",47.2221,50.2804,47.2221,50.2027,869950.0],["2015-08-07",49.9694,49.9953,48.207,48.6476,667225.0],["2015-08-10",48.6994,49.0623,47.6109,48.7772,698450.0],["2015-08-11",48.518,49.1141,47.9997,48.3366,625475.0],["2015-08-12",48.0515,48.4662,46.8334,48.2588,667625.0],["2015-08-13",48.1546,48.9624,47.7116,48.1807,405575.0],["2015-08-14",48.2067,48.3109,47.6595,48.1285,277050.0],["2015-08-17",48.0243,49.0145,47.894,48.9885,352750.0],["2015-08-18",48.8842,49.3533,48.8582,49.3011,212175.0],["2015-08-19",49.1187,49.1187,48.3631,48.5194,266450.0],["2015-08-20",48.1807,48.2849,46.2524,46.3306,590050.0],["2015-08-21",45.9918,46.956,44.9235,45.0537,834850.0],["2015-08-24",42.9431,45.8876,42.1092,44.3241,1031625.0],["2015-08-25",45.5228,45.601,41.7705,41.9789,895925.0],["2015-08-26",42.8128,43.7248,41.6923,43.5945,718800.0],["2015-08-27",44.0114,44.4805,43.3079,43.8551,478325.0],["2015-08-28",43.6727,44.3632,43.5945,44.1678,366150.0],["2015-08-31",43.9333,44.0896,43.6206,43.7769,290225.0],["2015-09-01",43.1255,43.7509,42.7607,42.9952,508125.0],["2015-09-02",43.5424,43.5945,42.2916,42.6043,306650.0],["2015-09-03",42.6825,43.2297,42.2395,42.474,473725.0],["2015-09-04",41.9268,42.5261,41.8486,42.3698,363425.0],["2015-09-08",43.0734,43.6466,42.9431,43.5163,246475.0],["2015-09-09",44.8453,45.3664,43.9593,43.9854,464000.0],["2015-09-10",43.9333,44.6629,43.6206,44.4284,306500.0],["2015-09-11",44.2459,44.3241,43.1776,43.7248,195275.0],["2015-09-14",43.7509,43.7769,42.9691,43.1776,243125.0],["2015-09-15",43.4121,43.6206,42.8388,43.5684,185200.0],["2015-09-16",43.5684,44.8192,43.36,44.7671,243650.0],["2015-09-17",44.6108,45.614,44.4284,44.7671,282275.0],["2015-09-18",44.2459,44.6108,43.8811,44.1417,362775.0],["2015-09-21",44.2981,44.741,43.9854,44.1417,159275.0],["2015-09-22",43.6206,43.7509,42.474,42.5522,387725.0],["2015-09-23",42.5261,42.8649,41.9268,42.0832,405100.0],["2015-09-24",41.6141,42.3698,41.5359,42.1613,212225.0],["2015-09-25",42.5783,42.6043,40.7803,41.1451,565850.0],["2015-09-28",40.4936,40.4936,36.611,36.9759,1049250.0],["2015-09-29",37.1322,37.1322,35.3603,35.4385,1108400.0],["2015-09-30",35.9596,37.4449,35.1779,37.4188,695000.0],["2015-10-01",37.4188,38.0442,36.6632,37.1061,517375.0],["2015-10-02",35.8033,38.3309,35.7511,38.2266,481700.0],["2015-10-05",38.5914,40.0507,38.2787,39.9986,375800.0],["2015-10-06",39.8422,40.1393,38.6436,38.7478,395825.0],["2015-10-07",38.9823,39.3471,38.0051,38.409,676225.0],["2015-10-08",38.383,38.4872,37.1843,37.7055,478675.0],["2015-10-09",37.6012,38.4611,37.3407,38.383,617875.0],["2015-10-12",38.3309,38.409,37.484,37.5491,241500.0],["2015-10-13",37.2885,37.6221,36.5589,36.6371,333875.0],["2015-10-14",36.5589,36.8664,36.116,36.3765,227675.0],["2015-10-15",37.7836,38.9041,37.4709,38.6175,703775.0],["2015-10-16",38.6696,38.8781,38.0182,38.6696,273275.0],["2015-10-19",38.5393,38.852,37.2886,37.6273,321675.0],["2015-10-20",37.5752,37.6794,37.1322,37.1322,304200.0],["2015-10-21",37.2625,37.3667,36.2462,36.4286,295075.0],["2015-10-22",36.611,37.7315,36.2723,37.0801,282400.0],["2015-10-23",37.3928,38.1745,36.9759,37.7315,343850.0],["2015-10-26",37.8358,38.2006,37.497,37.5231,182375.0],["2015-10-27",37.3407,37.3407,36.2853,36.5329,260450.0],["2015-10-28",36.5329,37.9921,36.2723,37.9139,251150.0],["2015-10-29",37.7576,38.0051,37.471,37.9139,423925.0],["2015-10-30",37.8358,38.2787,37.5491,38.1224,255550.0],["2015-11-02",38.2266,39.3471,38.2266,39.0605,661525.0],["2015-11-03",38.9302,39.2168,38.2787,38.4872,499725.0],["2015-11-04",38.5393,38.7999,37.7576,38.1745,575350.0],["2015-11-05",38.2266,39.9595,38.1484,39.7119,552450.0],["2015-11-06",38.9823,40.2852,38.5914,39.6598,618075.0],["2015-11-09",39.6337,40.3894,36.2723,36.5329,786475.0],["2015-11-10",36.4808,37.4188,34.3701,34.9694,1244125.0],["2015-11-11",35.0736,35.243,34.6437,34.8912,676475.0],["2015-11-12",34.4712,34.8519,33.316,33.3423,943575.0],["2015-11-13",33.1322,34.0774,32.0033,33.9986,1095975.0],["2015-11-16",33.8936,35.1669,33.8936,35.1013,599575.0],["2015-11-17",35.285,36.729,35.1275,35.6263,694200.0],["2015-11-18",35.6789,36.4927,35.4426,35.8889,1156975.0],["2015-11-19",35.9414,36.2827,35.5345,35.7314,751975.0],["2015-11-20",35.7839,36.1777,35.7051,35.7314,748550.0],["2015-11-23",35.8101,36.3877,35.075,35.9676,906675.0],["2015-11-24",35.8889,36.0202,35.4688,35.5213,834525.0],["2015-11-25",35.3901,36.6502,35.3901,36.414,831475.0],["2015-11-27",36.4927,36.9128,36.0989,36.1252,301575.0],["2015-11-30",36.1777,36.4665,35.4688,35.7051,582525.0],["2015-12-01",35.8626,36.1777,35.2063,35.2588,573725.0],["2015-12-02",35.3113,35.3113,34.3924,34.6812,660125.0],["2015-12-03",34.76,34.9438,32.9222,32.9485,777225.0],["2015-12-04",33.0535,33.2898,32.174,32.5809,1310600.0],["2015-12-07",32.5022,32.8172,31.8458,31.9771,929425.0],["2015-12-08",31.767,31.9771,31.2026,31.4783,708925.0],["2015-12-09",31.347,32.2396,31.347,31.8458,685425.0],["2015-12-10",31.8196,32.2659,31.4258,31.5045,1033975.0],["2015-12-11",31.1107,31.3732,30.1918,30.3231,839175.0],["2015-12-14",30.3493,30.5856,27.7765,27.8552,1247875.0],["2015-12-15",28.0653,29.1154,28.039,28.3541,975000.0],["2015-12-16",28.5903,29.1417,28.1965,28.9316,989925.0],["2015-12-17",29.1417,30.9794,29.0892,30.2443,809425.0],["2015-12-18",30.0868,31.0057,30.008,30.5331,822375.0],["2015-12-21",30.6906,31.1107,30.1918,30.8482,344850.0],["2015-12-22",30.9007,31.5308,30.5856,31.4257,275300.0],["2015-12-23",31.5308,32.9222,31.3995,32.7647,373675.0],["2015-12-24",32.7384,33.421,32.7384,32.896,288500.0],["2015-12-28",32.6597,32.8435,31.5045,32.2396,293175.0],["2015-12-29",32.3446,32.5284,31.8721,32.1609,279575.0],["2015-12-30",31.9508,32.1346,31.2945,31.4257,289200.0],["2015-12-31",31.3207,32.0821,31.0582,31.8721,279075.0],["2016-01-04",31.3995,31.8196,30.4544,31.7145,493000.0],["2016-01-05",31.767,32.3709,31.452,31.6358,439200.0],["2016-01-06",31.137,31.1632,30.0605,30.3493,273025.0],["2016-01-07",29.7193,29.7718,28.4328,28.5116,551300.0],["2016-01-08",28.8791,29.1417,27.3302,27.4614,643175.0],["2016-01-11",29.8768,31.8721,29.3254,30.4281,2068725.0],["2016-01-12",30.5331,30.6644,29.0183,30.1918,1078975.0],["2016-01-13",30.1131,30.3493,27.0939,28.5116,1718725.0],["2016-01-14",28.5641,29.7193,27.5665,29.5617,960775.0],["2016-01-15",28.0653,29.3517,28.0653,28.8791,1066075.0],["2016-01-19",29.2729,29.7586,28.4853,29.1154,1206525.0],["2016-01-20",28.3278,29.3517,26.3063,28.8266,1060300.0],["2016-01-21",28.9316,30.1524,27.7502,28.039,1351950.0],["2016-01-22",28.7479,31.1895,28.5641,29.9293,1702125.0],["2016-01-25",29.6142,30.6644,29.2729,30.2181,831475.0],["2016-01-26",30.2181,31.0582,29.6142,30.7169,466625.0],["2016-01-27",29.903,31.3732,29.8505,30.4281,392975.0],["2016-01-28",30.6906,31.0319,29.5486,30.4019,390900.0],["2016-01-29",30.7431,31.2157,30.0343,30.2968,394000.0],["2016-02-01",30.0868,30.2181,29.1417,29.6142,509525.0],["2016-02-02",29.1154,29.1417,28.0653,28.4066,391950.0],["2016-02-03",28.6166,29.1942,27.5139,28.8791,525850.0],["2016-02-04",28.5903,29.6668,28.5903,29.2729,672000.0],["2016-02-05",29.1679,29.2204,28.6665,28.8266,546750.0],["2016-02-08",28.2228,28.3803,25.9518,26.6738,549375.0],["2016-02-09",26.07,26.5425,24.1535,24.5473,1222200.0],["2016-02-10",24.731,25.9912,24.2585,25.2824,522325.0],["2016-02-11",24.626,24.9936,24.101,24.4422,821775.0],["2016-02-12",24.8623,25.6762,24.0747,25.6762,540525.0],["2016-02-16",26.0962,26.8576,25.1905,26.0962,324950.0],["2016-02-17",26.4638,27.6715,26.4638,27.4614,631575.0],["2016-02-18",27.619,27.9077,26.8838,27.6977,415625.0],["2016-02-19",27.3827,28.1309,26.7001,27.8552,369150.0],["2016-02-22",28.2228,28.5903,27.6977,28.3541,381925.0],["2016-02-23",28.2228,28.5116,27.619,28.1178,270475.0],["2016-02-24",27.5927,28.6166,27.1989,28.4853,446075.0],["2016-02-25",29.483,31.6358,29.2467,30.3493,745000.0],["2016-02-26",30.7694,30.7957,29.1679,29.3254,465000.0],["2016-02-29",29.2992,29.5092,28.249,28.6954,556275.0],["2016-03-01",28.8791,28.9736,27.6977,28.249,927775.0],["2016-03-02",28.249,28.8791,27.934,28.6691,391475.0],["2016-03-03",28.7486,30.9743,28.7486,30.1529,2159575.0],["2016-03-04",30.3119,30.4709,28.8546,29.093,1277975.0],["2016-03-07",28.9871,29.57,28.9606,29.305,928950.0],["2016-03-08",29.0666,29.2785,27.6092,27.6622,584050.0],["2016-03-09",27.7152,28.8546,27.3125,27.8477,396325.0],["2016-03-10",28.0597,29.464,27.3973,29.2785,714400.0],["2016-03-11",29.7555,30.8683,29.3607,30.1264,511825.0],["2016-03-14",29.9674,30.6033,29.3845,30.1264,269550.0],["2016-03-15",29.623,30.1264,29.0136,29.6495,332200.0],["2016-03-16",29.199,30.7093,29.199,30.0469,316575.0],["2016-03-17",30.2059,31.2128,29.8614,30.8948,391450.0],["2016-03-18",31.1333,31.1863,30.2854,30.8948,382150.0],["2016-03-21",30.7093,31.8222,30.7093,31.6632,551625.0],["2016-03-22",31.5307,31.6632,31.2128,31.6632,420125.0],["2016-03-23",31.4247,31.6367,30.1529,30.3649,480150.0],["2016-03-24",30.1794,30.1794,29.252,29.7025,229200.0],["2016-03-28",29.676,29.782,29.305,29.411,136575.0],["2016-03-29",29.2255,30.4444,28.8546,30.2854,258700.0],["2016-03-30",30.4179,30.6298,29.782,29.8879,259950.0],["2016-03-31",29.8879,30.3119,29.517,30.0734,274950.0],["2016-04-01",29.729,31.1598,29.411,31.1068,245050.0],["2016-04-04",31.0538,31.2922,30.4974,30.6298,201175.0],["2016-04-05",30.3384,30.4974,29.782,29.9939,254675.0],["2016-04-06",31.1863,33.1072,30.8683,31.5042,953750.0],["2016-04-07",31.1598,31.4247,30.7093,31.2128,416375.0],["2016-04-08",31.6367,31.9017,31.3717,31.4777,434425.0],["2016-04-11",31.5837,32.0871,30.8948,31.5307,241675.0],["2016-04-12",31.6367,31.9414,31.2128,31.8752,280800.0],["2016-04-13",32.2461,32.5376,32.0077,32.4051,300775.0],["2016-04-14",32.4316,33.4914,32.2196,33.094,469275.0],["2016-04-15",32.988,33.2,32.7231,32.7495,326275.0],["2016-04-18",32.5376,33.359,32.3786,33.2,208800.0],["2016-04-19",33.3855,33.7829,33.2,33.7564,366175.0],["2016-04-20",33.8094,34.1539,33.3325,34.0479,548750.0],["2016-04-21",34.1804,34.2598,33.7299,33.7829,226525.0],["2016-04-22",33.9154,34.7103,33.6637,34.1804,296425.0],["2016-04-25",33.9419,33.9419,32.829,33.4914,417775.0],["2016-04-26",33.5709,33.8359,33.2265,33.5974,235275.0],["2016-04-27",33.5444,34.0214,33.359,33.7034,207925.0],["2016-04-28",33.359,33.5709,32.5111,32.5111,320450.0],["2016-04-29",32.4051,32.9615,32.1931,32.9615,213850.0],["2016-05-02",32.882,33.2265,32.4581,32.8025,279750.0],["2016-05-03",32.2991,32.5641,31.6102,32.3521,205200.0],["2016-05-04",32.0606,32.4581,31.7427,31.9282,190900.0],["2016-05-05",32.1401,32.1401,31.1863,31.5307,264100.0],["2016-05-06",31.4247,31.9812,31.0538,31.8487,592775.0],["2016-05-09",33.8094,34.3923,32.8794,34.2333,947125.0],["2016-05-10",34.3658,36.1146,33.2662,33.9684,438225.0],["2016-05-11",33.9154,33.9339,32.8025,32.829,374350.0],["2016-05-12",32.829,33.0962,31.627,32.3749,403350.0],["2016-05-13",32.188,32.8825,31.253,31.3332,352750.0],["2016-05-16",31.3332,31.9475,31.2263,31.253,178200.0],["2016-05-17",31.1729,31.7071,30.7989,31.2263,295725.0],["2016-05-18",31.1195,32.001,31.1195,31.5736,262275.0],["2016-05-19",31.2263,31.3866,30.3181,30.9058,519200.0],["2016-05-20",31.0393,31.6003,30.6921,31.1462,204350.0],["2016-05-23",31.1462,31.5736,30.8257,31.4935,241025.0],["2016-05-24",31.627,32.0544,31.2797,31.9208,223950.0],["2016-05-25",32.0277,32.8424,31.6537,32.6955,166625.0],["2016-05-26",32.7222,32.8825,32.1078,32.5619,155950.0],["2016-05-27",32.5886,33.4301,32.4551,33.2831,271550.0],["2016-05-31",33.203,33.6037,32.9893,33.4167,528350.0],["2016-06-01",32.5886,33.0694,31.7071,32.5085,413450.0],["2016-06-02",32.2147,33.0027,31.8941,32.8825,432525.0],["2016-06-03",34.7523,34.779,30.5852,31.7606,1498175.0],["2016-06-06",32.1078,32.1612,31.4667,31.5469,790875.0],["2016-06-07",31.6003,33.2297,31.6003,32.7756,836900.0],["2016-06-08",32.7222,33.4167,32.5352,33.2831,690625.0],["2016-06-09",32.9092,33.3366,32.8825,33.3099,604075.0],["2016-06-10",32.9626,32.9626,32.3215,32.3749,725050.0],["2016-06-13",32.0544,32.5352,30.7989,31.0393,794975.0],["2016-06-14",30.8523,31.1729,28.7154,29.5969,2134925.0],["2016-06-15",29.6503,30.6654,29.5702,30.2113,764650.0],["2016-06-16",29.7304,30.3448,29.5435,30.1846,659250.0],["2016-06-17",30.3181,30.9592,29.7972,30.0243,747950.0],["2016-06-20",30.4784,30.5318,29.9709,30.051,545475.0],["2016-06-21",30.238,30.238,29.49,29.6503,429875.0],["2016-06-22",29.8106,29.8106,29.0626,29.0894,484425.0],["2016-06-23",29.5167,29.7304,29.0359,29.3298,455800.0],["2016-06-24",28.2079,29.1695,28.101,28.7154,1225375.0],["2016-06-27",28.101,28.3414,26.6051,26.8188,674500.0],["2016-06-28",27.2462,27.5534,26.6319,26.9257,1397125.0],["2016-06-29",27.3264,27.5134,26.8188,27.0592,624225.0],["2016-06-30",27.086,27.3264,26.5784,27.2729,642775.0],["2016-07-01",27.1928,27.8606,27.1928,27.2462,390925.0],["2016-07-05",27.1127,27.3798,26.1243,26.4716,452325.0],["2016-07-06",26.3647,27.3264,25.9106,26.9791,517550.0],["2016-07-07",27.0325,27.3531,26.6586,27.1127,410275.0],["2016-07-08",27.3798,28.4216,27.3531,27.9942,508100.0],["2016-07-11",28.1812,29.3298,28.1812,29.2763,509775.0],["2016-07-12",29.5168,30.0109,29.4366,29.7037,405925.0],["2016-07-13",29.7572,29.8907,29.3031,29.7572,222550.0],["2016-07-14",30.0243,30.2647,29.5969,30.1044,1121950.0],["2016-07-15",30.238,30.3715,29.7705,29.9976,1013825.0],["2016-07-18",30.051,30.8791,29.9174,30.6654,741250.0],["2016-07-19",30.4517,30.6734,30.1846,30.5318,296425.0],["2016-07-20",30.7188,30.8791,30.3982,30.6921,251775.0],["2016-07-21",30.7188,31.0928,30.6654,30.7455,326400.0],["2016-07-22",30.8524,30.9859,30.6119,30.7722,316675.0],["2016-07-25",30.8256,31.0393,30.6654,30.8524,440425.0],["2016-07-26",30.8256,31.0527,30.5051,30.5585,290350.0],["2016-07-27",30.7989,31.1195,30.5585,30.9592,386050.0],["2016-07-28",30.8257,31.4935,30.6654,31.4935,205475.0],["2016-07-29",31.44,31.9208,31.1996,31.6804,458700.0],["2016-08-01",31.5736,31.9743,31.3599,31.627,301250.0],["2016-08-02",31.4667,31.627,30.7989,31.1462,325550.0],["2016-08-03",31.1195,32.1612,31.066,32.0277,369675.0],["2016-08-04",31.627,32.2147,31.2263,31.7606,687400.0],["2016-08-05",31.7339,32.4551,31.7339,32.1345,384750.0],["2016-08-08",32.2414,32.5886,31.9075,32.0544,399225.0],["2016-08-09",32.1612,32.4551,31.8941,32.0277,544850.0],["2016-08-10",32.0277,32.228,31.7873,32.1345,334825.0],["2016-08-11",31.8652,32.5116,31.6766,32.2153,276325.0],["2016-08-12",32.1345,32.5924,32.0537,32.0537,236150.0],["2016-08-15",32.377,32.7541,32.1884,32.7271,414425.0],["2016-08-16",32.7271,32.781,32.3231,32.6194,269100.0],["2016-08-17",32.5924,32.8079,32.4308,32.781,318875.0],["2016-08-18",32.7271,33.212,32.7271,33.1311,349175.0],["2016-08-19",32.9965,33.0234,32.2961,32.5655,277650.0],["2016-08-22",32.4308,32.4578,31.7844,31.8382,484925.0],["2016-08-23",32.1615,32.8079,32.0807,32.7271,579925.0],["2016-08-24",32.6194,32.8349,32.2692,32.3769,472725.0],["2016-08-25",32.2423,32.377,32.0268,32.2423,322125.0],["2016-08-26",32.4039,32.7541,32.0268,32.1884,367950.0],["2016-08-29",32.35,32.5924,32.1884,32.4847,193550.0],["2016-08-30",32.35,32.9695,32.35,32.9695,203200.0],["2016-08-31",33.0503,33.8315,32.9157,33.4813,874850.0],["2016-09-01",33.5621,33.6968,33.212,33.4274,322775.0],["2016-09-02",33.6699,34.0739,33.5621,34.0739,263625.0],["2016-09-06",34.047,34.6934,33.9662,34.478,540550.0],["2016-09-07",34.5588,35.4207,34.5318,35.313,1014650.0],["2016-09-08",35.2052,35.2591,34.6665,34.6934,323400.0],["2016-09-09",34.451,34.5318,32.7271,32.8618,361100.0],["2016-09-12",32.5386,33.5352,32.2153,33.4005,368025.0],["2016-09-13",33.0234,33.4274,32.3769,32.5116,364900.0],["2016-09-14",32.6194,32.8618,32.3096,32.7541,405475.0],["2016-09-15",32.7271,33.2658,32.4578,33.185,403800.0],["2016-09-16",32.8079,32.9965,32.5924,32.7541,468450.0],["2016-09-19",33.0504,33.4275,32.7541,33.3466,588475.0],["2016-09-20",33.3466,33.8854,33.2658,33.5621,543525.0],["2016-09-21",33.6968,33.9662,33.212,33.6699,474225.0],["2016-09-22",33.8315,34.0443,33.5621,33.8584,352425.0],["2016-09-23",33.5891,33.9662,33.2928,33.4274,173850.0],["2016-09-26",33.3736,33.9258,33.1042,33.8315,417025.0],["2016-09-27",33.6699,34.2086,33.4274,34.1278,531075.0],["2016-09-28",34.2625,34.9089,33.5891,34.9089,593225.0],["2016-09-29",34.8012,35.0167,34.1008,34.1008,396975.0],["2016-09-30",34.4779,34.9359,33.9931,34.8281,613775.0],["2016-10-03",34.5857,34.8281,34.1143,34.5588,362300.0],["2016-10-04",34.4779,34.8281,34.2625,34.451,362700.0],["2016-10-05",34.4779,34.9493,34.3702,34.8012,484200.0],["2016-10-06",34.5588,35.2187,34.4241,35.0705,395775.0],["2016-10-07",35.0975,35.1783,34.1817,34.3702,565575.0],["2016-10-10",34.5318,34.7204,34.2759,34.5049,464825.0],["2016-10-11",34.451,34.7473,34.2355,34.2894,381125.0],["2016-10-12",34.2625,34.6665,34.02,34.451,241600.0],["2016-10-13",34.2086,34.6665,34.1008,34.5588,222400.0],["2016-10-14",34.5049,34.6934,34.047,34.3702,523975.0],["2016-10-17",34.478,35.5554,34.478,35.4207,788900.0],["2016-10-18",35.8247,37.1176,35.69,36.7675,1032225.0],["2016-10-19",36.8214,37.1715,36.7675,36.8483,662425.0],["2016-10-20",36.9022,37.2254,36.6193,37.1177,756125.0],["2016-10-21",37.2523,38.1143,37.1177,37.8719,1171925.0],["2016-10-24",38.1143,38.5183,37.9527,38.0604,688450.0],["2016-10-25",37.8988,38.4914,37.6294,38.2759,688100.0],["2016-10-26",38.1143,38.5991,37.8988,38.3567,1146575.0],["2016-10-27",38.4914,38.4914,36.983,37.0368,653700.0],["2016-10-28",36.8753,37.414,36.4173,36.6598,787425.0],["2016-10-31",36.7675,37.1985,36.2288,36.9022,541975.0],["2016-11-01",36.9291,36.983,36.2019,36.6598,526100.0],["2016-11-02",36.6598,36.8752,36.1884,36.6867,415850.0],["2016-11-03",36.8483,37.0369,36.5789,36.9022,390300.0],["2016-11-04",36.9561,37.7372,36.7136,37.4948,487400.0],["2016-11-07",38.1143,38.249,37.7372,38.249,663475.0],["2016-11-08",38.249,38.3298,37.1715,38.0335,995500.0],["2016-11-09",37.5452,37.6266,36.4872,36.65,1254850.0],["2016-11-10",37.084,37.1654,35.9175,36.7313,869850.0],["2016-11-11",36.7313,37.5994,36.7042,37.4367,424750.0],["2016-11-14",37.518,37.7351,36.6228,36.8127,515800.0],["2016-11-15",36.8398,37.8707,36.7585,37.6537,769025.0],["2016-11-16",37.3824,38.2641,37.1518,38.142,459750.0],["2016-11-17",38.2505,38.6032,38.0606,38.5218,483775.0],["2016-11-18",38.6846,38.6846,38.1963,38.3319,350250.0],["2016-11-21",38.4133,39.1457,38.4133,39.0915,614825.0],["2016-11-22",39.3356,40.1223,39.2814,39.9324,360100.0],["2016-11-23",39.8782,39.8782,39.3926,39.5798,467275.0],["2016-11-25",39.634,40.5293,39.634,40.5293,187150.0],["2016-11-28",40.5021,40.692,40.2715,40.6106,1019425.0],["2016-11-29",40.4479,40.9362,40.3665,40.3665,470475.0],["2016-11-30",40.3665,40.5564,39.5527,40.041,374500.0],["2016-12-01",40.0681,40.1766,39.417,39.6069,321300.0],["2016-12-02",39.7426,40.3665,39.5798,39.6883,291450.0],["2016-12-05",40.0138,40.692,40.0138,40.692,243825.0],["2016-12-06",40.2037,40.3122,39.5798,40.2309,513925.0],["2016-12-07",40.3122,40.9362,40.0545,40.8548,546650.0],["2016-12-08",40.692,40.8005,40.5293,40.692,361750.0],["2016-12-09",40.7734,41.2617,40.6378,41.0176,401775.0],["2016-12-12",40.9091,41.1532,40.2851,40.6649,187800.0],["2016-12-13",40.7192,40.9905,39.6341,39.7968,588800.0],["2016-12-14",39.7426,40.0138,39.1457,39.417,600300.0],["2016-12-15",39.4713,39.5662,38.983,39.1186,291475.0],["2016-12-16",39.3628,40.5157,39.3356,40.1766,653925.0],["2016-12-19",40.1766,40.4479,40.0003,40.2851,231500.0],["2016-12-20",40.2309,40.5564,40.1766,40.258,216025.0],["2016-12-21",40.3936,41.2888,40.3936,40.7734,537525.0],["2016-12-22",40.6378,40.692,39.6069,39.8239,511125.0],["2016-12-23",39.8782,41.0176,39.8782,40.7463,764825.0],["2016-12-27",40.8819,40.9904,40.4072,40.5293,506875.0],["2016-12-28",40.692,40.8005,40.041,40.1766,589775.0],["2016-12-29",39.9867,40.4479,39.2814,40.3936,683975.0],["2016-12-30",40.6107,40.6378,40.0003,40.475,617450.0],["2017-01-03",40.8277,43.0793,40.6378,43.0251,1626900.0],["2017-01-04",42.6181,43.5134,42.4554,43.4048,1068175.0],["2017-01-05",43.2149,43.6354,42.6453,43.0251,636900.0],["2017-01-06",42.9165,43.2556,42.591,43.1064,477875.0],["2017-01-09",42.9708,43.6083,42.5096,42.5639,855550.0],["2017-01-10",42.6181,43.432,42.2112,42.9708,5451600.0],["2017-01-11",43.8197,43.8197,40.9803,42.2683,12627125.0],["2017-01-12",42.4732,43.322,42.0341,42.2097,2683400.0],["2017-01-13",42.7366,43.6733,42.2683,42.8244,1959575.0],["2017-01-17",42.6488,42.9415,41.5365,41.7121,2322425.0],["2017-01-18",41.5365,41.7121,40.3363,41.273,1776800.0],["2017-01-19",41.0681,41.112,40.3656,40.7461,1340500.0],["2017-01-20",40.7169,40.7754,40.1314,40.4534,904575.0],["2017-01-23",40.4827,41.4194,40.0729,41.3316,1263350.0],["2017-01-24",41.5657,42.6195,41.5365,42.4439,1210050.0],["2017-01-25",42.4439,42.561,41.4194,41.6243,922125.0],["2017-01-26",41.4486,41.7121,41.0096,41.3316,710425.0],["2017-01-27",41.3901,41.6828,41.0974,41.3901,610075.0],["2017-01-30",40.9803,41.0974,40.3363,40.5412,600975.0],["2017-01-31",40.3656,40.8632,40.1314,40.7461,893400.0],["2017-02-01",40.512,41.5365,40.3949,41.3901,608525.0],["2017-02-02",41.3901,41.917,41.2145,41.5657,704525.0],["2017-02-03",41.8585,42.2683,41.7706,41.9755,438450.0],["2017-02-06",41.8585,42.2975,41.5658,42.2975,491500.0],["2017-02-07",42.2975,42.8537,42.0926,42.7073,712925.0],["2017-02-08",42.4732,42.7366,42.0926,42.6195,511325.0],["2017-02-09",42.6195,42.8537,42.2683,42.3854,611175.0],["2017-02-10",42.3268,42.4439,41.8585,42.4439,673175.0],["2017-02-13",42.2975,42.722,42.2097,42.4439,473725.0],["2017-02-14",42.2097,42.6488,41.9755,42.1219,517425.0],["2017-02-15",41.8877,42.0634,41.273,42.0048,694700.0],["2017-02-16",41.8292,42.0048,41.4779,41.6536,372550.0],["2017-02-17",41.595,41.6828,41.1852,41.3901,699675.0],["2017-02-21",41.273,41.7121,41.0096,41.6536,523775.0],["2017-02-22",41.6243,41.7999,41.2145,41.7706,843850.0],["2017-02-23",41.7121,41.7121,40.6291,41.6243,920150.0],["2017-02-24",41.6243,41.7706,41.3316,41.7706,732300.0],["2017-02-27",41.5072,42.2683,41.3023,42.2683,647300.0],["2017-02-28",42.2683,43.0293,41.9756,42.9708,3044175.0],["2017-03-01",41.2145,41.5072,39.2826,41.4487,2911250.0],["2017-03-02",41.0096,41.6828,40.1607,40.2485,1314825.0],["2017-03-03",40.0436,40.4827,39.3704,40.4534,1459500.0],["2017-03-06",40.1607,40.5998,39.9265,40.5705,782650.0],["2017-03-07",40.5998,40.6876,40.19,40.2192,737200.0],["2017-03-08",40.2485,40.3949,39.3996,39.4289,794550.0],["2017-03-09",39.4289,39.546,37.5555,37.9946,1313950.0],["2017-03-10",37.9946,38.8142,37.9946,38.3751,771575.0],["2017-03-13",38.3459,39.0484,38.2288,38.5215,551350.0],["2017-03-14",38.3459,38.6093,38.0824,38.4337,340325.0],["2017-03-15",38.4922,39.224,38.3751,38.8728,657175.0],["2017-03-16",38.8435,39.224,38.4337,38.4337,589050.0],["2017-03-17",38.4337,38.7849,38.258,38.3459,991550.0],["2017-03-20",38.2873,38.5654,37.9946,38.0239,481875.0],["2017-03-21",38.0531,38.4922,37.7604,37.7604,696750.0],["2017-03-22",37.7604,38.3898,37.4677,38.2288,652650.0],["2017-03-23",38.2288,38.3459,37.8483,37.8483,494125.0],["2017-03-24",38.0239,38.4337,37.8775,38.1117,424700.0],["2017-03-27",37.7897,38.1995,37.7604,37.9068,419500.0],["2017-03-28",37.6726,38.4629,37.6433,38.2873,641300.0],["2017-03-29",38.2574,38.7655,38.1678,38.4667,316950.0],["2017-03-30",38.6161,39.1242,38.5862,38.8552,492800.0],["2017-03-31",38.6161,38.9748,38.5264,38.5862,720425.0],["2017-04-03",38.7058,39.0644,38.5563,38.7655,661475.0],["2017-04-04",38.7954,39.184,38.4667,39.1541,784775.0],["2017-04-05",39.184,39.8445,38.915,38.9449,3471450.0],["2017-04-06",38.108,38.2574,37.4355,37.8091,3025000.0],["2017-04-07",37.9585,38.1977,37.4206,38.0183,1569350.0],["2017-04-10",38.1678,38.5862,37.9884,38.2873,872075.0],["2017-04-11",38.2275,38.5862,38.0632,38.377,875825.0],["2017-04-12",38.4069,38.7655,38.1678,38.1678,655175.0],["2017-04-13",38.1678,38.6161,38.108,38.4965,510050.0],["2017-04-17",38.7058,39.2438,38.5713,39.0943,844975.0],["2017-04-18",39.0047,39.3035,38.9449,39.2438,406550.0],["2017-04-19",39.1541,39.6921,38.8851,39.0345,1010150.0],["2017-04-20",38.9748,39.453,38.8851,39.2736,640050.0],["2017-04-21",39.1541,39.3035,38.9748,39.0047,385575.0],["2017-04-24",39.3334,39.3334,38.9299,39.0644,824400.0],["2017-04-25",39.0943,39.3633,39.0644,39.0943,565725.0],["2017-04-26",39.0644,39.184,38.8552,38.915,557175.0],["2017-04-27",38.8851,39.3633,38.8552,39.2736,626625.0],["2017-04-28",39.2437,39.3334,38.8851,39.0644,678075.0],["2017-05-01",39.1242,39.5725,39.0644,39.4829,602025.0],["2017-05-02",39.2736,39.5128,38.7506,39.1541,596725.0],["2017-05-03",39.2438,39.2438,38.5264,38.6161,470100.0],["2017-05-04",38.7954,38.7954,37.5999,38.4667,863250.0],["2017-05-05",38.3471,39.3334,38.3172,39.3035,593450.0],["2017-05-08",39.2139,39.2736,38.4965,39.0644,1384875.0],["2017-05-09",38.9748,39.453,38.9748,39.2736,914150.0],["2017-05-10",38.3172,39.6921,37.6298,38.5563,1087550.0],["2017-05-11",38.4069,39.3334,38.4069,39.0943,837150.0],["2017-05-12",39.1541,39.4829,38.9449,39.2736,579475.0],["2017-05-15",39.4231,40.2301,39.4231,39.8714,1420875.0],["2017-05-16",39.7818,40.2151,39.7818,40.1703,742850.0],["2017-05-17",40.0806,40.3496,39.453,40.2899,1413625.0],["2017-05-18",40.26,40.6784,40.0209,40.2002,1210475.0],["2017-05-19",40.2899,40.529,40.0627,40.2301,642150.0],["2017-05-22",40.3197,41.0969,40.26,41.0072,734450.0],["2017-05-23",41.0969,41.4256,40.9474,41.4256,660675.0],["2017-05-24",41.4854,42.1131,41.3061,42.0533,819500.0],["2017-05-25",42.1728,42.5465,41.874,42.2326,814400.0],["2017-05-26",42.2326,42.3223,41.9039,42.0832,421475.0],["2017-05-30",42.0533,42.1429,41.6498,41.8441,544925.0],["2017-05-31",41.8441,42.2625,41.6349,42.2326,1456925.0],["2017-06-01",42.2027,42.8304,42.0832,42.681,994850.0],["2017-06-02",42.8005,43.2937,42.5913,43.0097,1301525.0],["2017-06-05",43.0396,43.0994,42.2924,42.3223,657700.0],["2017-06-06",42.5614,42.5913,41.7245,41.7843,1328250.0],["2017-06-07",41.8441,42.1131,41.7395,41.9337,814750.0],["2017-06-08",41.9337,42.2625,41.7992,42.1728,471450.0],["2017-06-09",42.143,42.675,42.0234,42.412,480675.0],["2017-06-12",42.2924,42.5913,42.2326,42.4418,824525.0],["2017-06-13",42.4717,42.7108,42.3821,42.5913,556625.0],["2017-06-14",42.3821,42.6361,42.0533,42.3522,1066775.0],["2017-06-15",42.143,42.412,42.0234,42.412,552300.0],["2017-06-16",42.5614,42.9798,42.4418,42.9798,1506550.0],["2017-06-19",43.0097,43.3385,42.9798,43.3385,558475.0],["2017-06-20",43.1293,43.3833,42.7108,42.95,693100.0],["2017-06-21",42.9798,43.1592,42.5315,42.8304,651100.0],["2017-06-22",42.8603,43.3385,42.8304,43.3086,732025.0],["2017-06-23",43.3983,43.4282,43.0695,43.3385,2047375.0],["2017-06-26",43.4879,43.6673,43.0097,43.0695,755875.0],["2017-06-27",43.1592,43.3086,42.5614,42.5913,573825.0],["2017-06-28",42.6218,42.8655,42.3476,42.5913,690975.0],["2017-06-29",42.6522,42.9569,42.1038,42.5608,427300.0],["2017-06-30",42.835,43.0178,42.6217,42.9264,455600.0],["2017-07-03",42.9264,43.3377,42.9264,43.2615,214775.0],["2017-07-05",43.2615,43.6576,43.2615,43.4748,564825.0],["2017-07-06",43.3225,43.4748,42.8045,42.8045,1006275.0],["2017-07-07",43.0787,43.8404,42.9569,43.8404,584850.0],["2017-07-10",43.7795,43.9927,43.6881,43.749,752675.0],["2017-07-11",43.9013,44.2669,43.6576,44.1755,868775.0],["2017-07-12",44.4192,44.5411,44.1755,44.5106,760575.0],["2017-07-13",44.5106,44.6325,44.3583,44.4802,625400.0],["2017-07-14",44.4802,44.7239,44.3888,44.5411,749700.0],["2017-07-17",44.663,44.8458,44.4497,44.7544,526725.0],["2017-07-18",44.4497,44.8458,44.4192,44.7848,627775.0],["2017-07-19",44.7848,44.8762,44.6325,44.7848,784825.0],["2017-07-20",44.7848,44.8762,44.1755,44.206,1044600.0],["2017-07-21",44.2364,44.4802,43.6576,43.6881,1264650.0],["2017-07-24",43.7795,44.3888,43.7338,44.3888,671850.0],["2017-07-25",44.5106,44.8458,44.4497,44.7848,670025.0],["2017-07-26",44.6934,44.9067,44.5411,44.663,487400.0],["2017-07-27",44.663,44.8153,44.145,44.4497,1037775.0],["2017-07-28",44.2364,44.6934,44.2364,44.663,371200.0],["2017-07-31",44.7848,44.8153,44.2974,44.602,441475.0],["2017-08-01",44.7544,44.8153,44.4802,44.5716,338600.0],["2017-08-02",44.5716,44.8458,44.1755,44.5411,1291375.0],["2017-08-03",44.5411,44.8153,44.2669,44.5106,736425.0],["2017-08-04",44.5411,44.5411,44.0841,44.3583,696125.0],["2017-08-07",44.1755,44.602,44.0232,44.1146,812150.0],["2017-08-08",43.9013,44.5106,43.9013,44.0536,917150.0],["2017-08-09",43.8404,43.8709,41.6164,42.2257,1575175.0],["2017-08-10",41.8601,41.8906,40.5501,41.1899,1213725.0],["2017-08-11",40.7024,41.7078,40.7024,41.5859,947600.0],["2017-08-14",41.8296,41.8296,40.5348,40.6719,777400.0],["2017-08-15",40.5196,40.5805,40.0626,40.2759,811950.0],["2017-08-16",40.3063,40.6719,40.2149,40.4587,915225.0],["2017-08-17",40.3063,40.611,40.2759,40.5196,713225.0],["2017-08-18",40.4587,40.5379,39.7275,39.7884,650950.0],["2017-08-21",39.8494,40.0017,39.6361,40.0017,455725.0],["2017-08-22",40.0931,40.0931,39.4838,39.5447,924875.0],["2017-08-23",39.4228,39.7884,39.3619,39.7275,458000.0],["2017-08-24",39.8189,39.9103,39.4228,39.4533,382500.0],["2017-08-25",39.5447,39.6056,39.3619,39.5142,246175.0],["2017-08-28",39.6361,39.6361,39.1639,39.4533,422625.0],["2017-08-29",39.0572,39.24,38.7831,38.9049,539100.0],["2017-08-30",38.9049,39.9408,38.9049,39.6056,1195750.0],["2017-08-31",39.758,40.3673,39.697,39.9407,1189525.0],["2017-09-01",39.9103,40.5196,39.7884,40.1845,428425.0],["2017-09-05",40.2149,40.3977,39.8493,39.9407,736175.0],["2017-09-06",40.0017,40.1235,39.7275,39.758,767275.0],["2017-09-07",39.9103,39.9103,39.7275,39.8798,492825.0],["2017-09-08",39.758,40.215,39.758,40.0017,766675.0],["2017-09-11",40.1845,40.4434,40.1845,40.2454,600800.0],["2017-09-12",40.3368,40.3977,40.1235,40.1845,712675.0],["2017-09-13",40.0322,40.0931,39.3619,39.3619,833275.0],["2017-09-14",39.3314,39.6209,39.1791,39.4533,623675.0],["2017-09-15",39.3314,39.5447,38.9049,39.3314,775075.0],["2017-09-18",39.3924,39.5752,39.1486,39.4228,450975.0],["2017-09-19",39.3924,39.6666,39.3314,39.3314,480525.0],["2017-09-20",39.301,39.5752,39.2096,39.4228,1202475.0],["2017-09-21",39.5142,39.6361,39.301,39.301,511625.0],["2017-09-22",39.301,39.499,39.2096,39.2705,719350.0],["2017-09-25",39.2705,39.4838,39.2705,39.3314,917250.0],["2017-09-26",39.301,39.6818,39.2096,39.2096,1268550.0],["2017-09-27",39.3924,39.5142,38.6916,38.7526,933600.0],["2017-09-28",38.8148,39.095,38.5036,39.0639,829425.0],["2017-09-29",39.0638,39.6241,38.9082,39.095,939700.0],["2017-10-02",39.1884,39.4529,39.1261,39.1261,589175.0],["2017-10-03",39.1884,39.7393,39.1884,39.3129,575800.0],["2017-10-04",39.3751,39.5774,39.2817,39.3751,480650.0],["2017-10-05",39.3751,39.7486,39.3751,39.5619,421550.0],["2017-10-06",39.4374,39.4996,39.0327,39.0639,367025.0],["2017-10-09",39.095,39.3129,38.7993,38.846,390650.0],["2017-10-10",38.9082,39.2506,38.5658,38.597,558125.0],["2017-10-11",38.6592,38.846,38.5347,38.6592,601675.0],["2017-10-12",38.6281,38.9549,38.5969,38.6592,641350.0],["2017-10-13",38.8148,39.2817,38.7526,38.9394,463075.0],["2017-10-16",39.1884,39.4031,38.9394,39.0327,466175.0],["2017-10-17",39.0327,39.5619,39.0327,39.095,456450.0],["2017-10-18",38.8771,39.4062,38.8771,39.0016,462050.0],["2017-10-19",38.9082,39.3129,38.846,38.9082,354425.0],["2017-10-20",38.9082,39.2039,38.7837,38.9082,427675.0],["2017-10-23",38.7215,39.095,38.7215,38.9394,492575.0],["2017-10-24",38.9705,39.3129,38.9705,39.1572,484950.0],["2017-10-25",39.1261,39.2195,38.7215,39.0327,566425.0],["2017-10-26",39.1884,39.2506,38.6281,38.7215,529675.0],["2017-10-27",38.7837,38.8926,38.4413,38.846,422825.0],["2017-10-30",38.9082,39.0639,38.7526,38.8148,565975.0],["2017-10-31",38.8771,38.9705,37.741,38.2234,1135825.0],["2017-11-01",38.1612,38.9705,38.1612,38.4102,508150.0],["2017-11-02",38.5036,38.8055,38.2701,38.5036,462125.0],["2017-11-03",38.4413,38.7215,38.4102,38.5347,534125.0],["2017-11-06",38.5969,38.8771,38.3479,38.6592,508550.0],["2017-11-07",38.5969,39.0638,38.3946,38.4724,842450.0],["2017-11-08",38.4102,38.846,38.3168,38.4413,475950.0],["2017-11-09",38.2857,39.6864,38.2234,39.5619,841400.0],["2017-11-10",39.0327,39.5463,38.9393,39.1261,796875.0],["2017-11-13",39.2195,39.6708,39.1572,39.2195,494450.0],["2017-11-14",39.3129,39.3129,38.4569,38.7837,564050.0],["2017-11-15",38.597,39.2195,38.4413,38.5347,644200.0],["2017-11-16",38.597,38.6436,38.2857,38.5347,897875.0],["2017-11-17",38.597,38.8771,37.9277,38.0056,861200.0],["2017-11-20",37.9433,38.3013,37.7565,37.8499,874900.0],["2017-11-21",37.8499,38.2857,37.6476,38.0678,739100.0],["2017-11-22",38.0055,38.7059,38.0055,38.4724,339900.0],["2017-11-24",38.4724,39.0327,38.4102,38.7526,242825.0],["2017-11-27",38.7526,38.8771,38.0055,38.0367,598450.0],["2017-11-28",38.0367,38.2857,37.5075,37.7254,948675.0],["2017-11-29",37.8188,38.4102,37.7565,38.2857,704750.0],["2017-11-30",38.2546,38.4102,37.5698,37.9433,1279950.0],["2017-12-01",37.8499,38.13,37.5853,37.7565,611975.0],["2017-12-04",37.7565,38.2857,37.5698,37.5698,733550.0],["2017-12-05",37.6009,38.0211,37.6009,37.7254,638025.0],["2017-12-06",37.8032,38.1923,37.5386,37.8188,948175.0],["2017-12-07",37.6009,38.0989,37.6009,37.632,820125.0],["2017-12-08",37.8499,38.0056,37.4141,37.9122,691400.0],["2017-12-11",37.9744,38.2203,37.7254,38.0056,630525.0],["2017-12-12",38.0678,38.2857,37.8499,38.2234,578075.0],["2017-12-13",38.1301,38.3012,37.8032,38.1612,732550.0],["2017-12-14",38.0055,38.1923,37.4764,37.6009,1043500.0],["2017-12-15",37.6009,37.8032,37.2585,37.3208,1791950.0],["2017-12-18",37.3208,37.9433,37.2585,37.5698,951475.0],["2017-12-19",37.7565,37.7565,36.6671,36.8227,816700.0],["2017-12-20",37.134,37.134,36.2002,36.2002,898300.0],["2017-12-21",36.2936,36.9317,36.1691,36.7294,672625.0],["2017-12-22",36.6982,36.9161,36.4959,36.5737,473725.0],["2017-12-26",36.6671,36.9161,36.2625,36.3558,503800.0],["2017-12-27",36.387,36.5675,36.138,36.2313,709800.0],["2017-12-28",36.3269,36.8368,36.1357,36.773,893800.0],["2017-12-29",36.7412,36.773,36.1995,36.3588,798450.0],["2018-01-02",36.6137,36.9324,36.1357,36.2313,1027550.0],["2018-01-03",35.9445,36.0083,35.116,35.2754,1245475.0],["2018-01-04",35.1798,35.5621,34.893,34.9886,1049225.0],["2018-01-05",35.3072,35.371,34.9089,35.0204,668225.0],["2018-01-08",35.0204,35.0523,34.6062,34.893,890075.0],["2018-01-09",34.9248,35.4028,34.7336,35.0204,869625.0],["2018-01-10",35.0204,35.0842,34.7336,34.893,792925.0],["2018-01-11",34.9248,35.0842,33.937,34.0645,1729575.0],["2018-01-12",34.0007,34.1282,32.981,33.0129,3232500.0],["2018-01-16",33.2041,33.8095,32.8536,32.8536,1564600.0],["2018-01-17",33.1404,33.236,32.5668,32.8536,1735900.0],["2018-01-18",32.6942,33.0129,32.5668,32.5986,984650.0],["2018-01-19",32.758,32.8217,32.1844,32.3118,947075.0],["2018-01-22",32.3756,32.5349,32.2163,32.4393,1053925.0],["2018-01-23",32.4712,32.6464,32.1525,32.2162,1996125.0],["2018-01-24",32.0569,32.2162,31.4355,31.5471,2468100.0],["2018-01-25",31.4515,31.7383,31.1328,31.5471,1671800.0],["2018-01-26",31.5471,31.5534,29.6989,29.7945,2623225.0],["2018-01-29",29.7945,29.8263,28.8066,28.9022,2389375.0],["2018-01-30",28.8066,29.2846,27.0859,29.1253,5280050.0],["2018-01-31",29.3802,29.8741,28.01,28.6154,2704825.0],["2018-02-01",28.6473,28.6792,28.1374,28.4561,2053450.0],["2018-02-02",28.3605,28.488,27.3727,27.8506,2357900.0],["2018-02-05",27.7232,28.233,27.3408,27.4364,2472575.0],["2018-02-06",27.3408,27.755,26.9743,27.4683,2605575.0],["2018-02-07",27.5001,28.0259,27.1815,27.7232,2314025.0],["2018-02-08",27.7232,27.9144,26.2892,26.3211,2469000.0],["2018-02-09",26.5441,26.8787,25.62,26.7991,2121625.0],["2018-02-12",26.8309,27.3408,25.875,27.0859,1611275.0],["2018-02-13",27.0221,27.2452,26.2414,27.1496,1560775.0],["2018-02-14",26.9265,27.1177,26.3211,26.4486,1540975.0],["2018-02-15",26.6716,26.9871,26.6079,26.7672,832875.0],["2018-02-16",26.6397,27.3089,26.6397,26.7672,852375.0],["2018-02-20",26.7672,27.0221,26.2574,26.2892,799300.0],["2018-02-21",26.2255,26.4645,25.5882,25.62,957700.0],["2018-02-22",25.8112,25.9387,25.0465,25.0783,1357825.0],["2018-02-23",25.3332,25.8431,25.3332,25.6838,1697200.0],["2018-02-26",25.875,25.9387,25.4288,25.4607,1214500.0],["2018-02-27",25.4926,25.7156,24.9827,25.1102,2067400.0],["2018-02-28",25.3333,25.4607,24.6003,24.7915,2112700.0],["2018-03-01",17.8129,19.5974,16.8251,19.1194,17228525.0],["2018-03-02",18.8008,19.3744,18.0041,18.1316,4878000.0],["2018-03-05",18.036,19.215,18.036,18.8645,4671525.0],["2018-03-06",18.9282,19.1832,18.3547,18.6733,4184350.0],["2018-03-07",18.5777,19.3106,18.5777,18.8008,2903250.0],["2018-03-08",19.215,19.2788,18.8326,19.0238,1927100.0],["2018-03-09",19.0238,19.1449,18.7689,19.0557,1624250.0],["2018-03-12",19.0557,19.2469,18.992,19.0876,1520800.0],["2018-03-13",19.1513,19.2469,18.8008,18.9601,1953250.0],["2018-03-14",18.9601,19.215,18.8326,19.1513,2012300.0],["2018-03-15",19.1194,19.5018,19.0238,19.3744,2533675.0],["2018-03-16",19.3106,19.3425,18.6096,18.9282,2798000.0],["2018-03-19",18.8008,18.8804,18.3865,18.8008,2194125.0],["2018-03-20",18.8326,18.8964,18.4025,18.5777,2756700.0],["2018-03-21",18.514,18.7689,18.2272,18.3228,2329800.0],["2018-03-22",18.1635,18.6733,17.9085,18.0041,3060100.0],["2018-03-23",18.036,18.4184,17.5262,17.5262,2713850.0],["2018-03-26",17.6217,18.0838,17.6217,17.9085,2646275.0],["2018-03-27",18.0041,18.4343,17.8448,17.9085,2622425.0],["2018-03-28",17.9735,18.7373,17.9085,18.3961,3069400.0],["2018-03-29",18.4286,18.5586,18.1361,18.2661,3192325.0],["2018-04-02",18.2336,18.4123,17.9085,18.0385,2051125.0],["2018-04-03",18.2011,18.4936,18.006,18.1686,2200625.0],["2018-04-04",17.9735,18.3311,17.941,18.2011,1675600.0],["2018-04-05",18.2336,18.4286,18.0711,18.1361,1376900.0],["2018-04-06",18.071,18.3311,18.006,18.1686,1442450.0],["2018-04-09",18.2011,18.3311,17.7785,17.811,1432025.0],["2018-04-10",17.941,18.2823,17.8435,18.1361,1229550.0],["2018-04-11",18.006,18.7536,18.006,18.5911,1454825.0],["2018-04-12",18.6561,18.8673,18.1198,18.1361,1434525.0],["2018-04-13",18.2011,18.4611,17.9085,18.2011,1249900.0],["2018-04-16",18.2986,18.5911,18.2011,18.4611,1512600.0],["2018-04-17",18.5261,19.0136,18.4123,18.6561,1310300.0],["2018-04-18",18.6886,18.8998,18.3636,18.3636,1419700.0],["2018-04-19",18.3636,18.6886,18.3018,18.4936,1790650.0],["2018-04-20",18.4286,18.6236,18.3636,18.4611,1448675.0],["2018-04-23",18.4286,18.7373,18.3798,18.6236,2436350.0],["2018-04-24",18.6236,19.6961,18.6236,19.3061,3405100.0],["2018-04-25",19.3386,19.7936,19.2574,19.5661,4111300.0],["2018-04-26",19.5661,20.1837,19.4686,19.9237,2604525.0],["2018-04-27",19.9237,20.4437,19.8261,20.0212,2541775.0],["2018-04-30",20.0862,20.2649,19.7611,19.8587,1254300.0],["2018-05-01",19.9237,20.1837,19.5661,19.9887,1805725.0],["2018-05-02",19.9887,20.5574,19.8587,20.2812,2408700.0],["2018-05-03",20.1837,20.4437,19.8912,19.9562,1480400.0],["2018-05-04",19.9562,20.3787,19.8261,20.3462,1387725.0],["2018-05-07",20.3137,20.5087,20.0862,20.4437,1121425.0],["2018-05-08",20.4437,20.7037,20.1837,20.2812,1646325.0],["2018-05-09",20.2487,20.6387,20.1349,20.6387,1533650.0],["2018-05-10",21.7113,21.8413,18.7861,19.5986,5817700.0],["2018-05-11",19.7286,20.4762,19.5986,20.0862,2471125.0],["2018-05-14",20.0537,20.0862,19.4036,19.6636,1739300.0],["2018-05-15",19.6961,19.9237,19.4036,19.5011,2263800.0],["2018-05-16",19.5336,19.6311,19.3711,19.5011,1148300.0],["2018-05-17",19.4361,19.6311,18.9486,19.2086,2049500.0],["2018-05-18",19.1761,19.4036,18.7536,18.8511,1715150.0],["2018-05-21",18.9161,19.3711,18.6886,19.0786,1953325.0],["2018-05-22",19.0136,19.0786,18.7211,18.7861,1554375.0],["2018-05-23",18.7861,19.2411,18.7373,18.8836,1577650.0],["2018-05-24",18.9811,19.2736,18.9486,19.1436,1221425.0],["2018-05-25",19.1436,19.5336,19.0949,19.1111,903775.0],["2018-05-29",19.0461,19.4361,19.0136,19.4036,1572525.0],["2018-05-30",19.3711,19.5336,19.0461,19.3386,1178550.0],["2018-05-31",19.3061,19.4036,18.9161,19.1436,8279725.0],["2018-06-01",19.3386,19.7774,18.8186,19.6311,2034550.0],["2018-06-04",19.6636,20.2487,19.2086,19.8912,1753850.0],["2018-06-05",19.9887,20.0212,19.2899,19.3386,1837775.0],["2018-06-06",19.2411,19.3386,18.9811,19.0461,1428725.0],["2018-06-07",19.0461,19.1599,18.7861,18.9486,1795475.0],["2018-06-08",18.8511,19.1111,18.8023,18.9161,1737300.0],["2018-06-11",18.8186,19.4036,18.7861,19.4036,1535525.0],["2018-06-12",19.4036,20.0537,19.4036,19.8262,1780025.0],["2018-06-13",19.9237,19.9562,19.3711,19.6961,1811875.0],["2018-06-14",19.6961,19.8586,19.5336,19.7936,1433600.0],["2018-06-15",19.7937,20.1187,19.6636,20.0537,6308375.0],["2018-06-18",19.8587,20.3137,19.8261,20.2487,2373725.0],["2018-06-19",20.2812,20.5737,20.1187,20.3137,1949625.0],["2018-06-20",20.2487,20.5574,20.1512,20.2487,1042375.0],["2018-06-21",20.2162,20.9312,20.1512,20.8662,1236400.0],["2018-06-22",20.9637,21.1587,20.6387,20.8337,2618950.0],["2018-06-25",21.0937,21.2562,20.5087,21.1262,611975.0],["2018-06-26",21.2237,23.3364,20.915,21.0287,1614350.0],["2018-06-27",21.0612,21.1262,20.1512,20.3137,1340600.0],["2018-06-28",20.5122,20.6611,19.9167,20.5122,1162075.0],["2018-06-29",20.446,21.0084,20.2475,20.6445,708450.0],["2018-07-02",20.6445,20.8761,20.049,20.4129,709775.0],["2018-07-03",20.4791,21.1077,20.3302,20.9754,290375.0],["2018-07-05",20.8761,21.2731,20.7107,21.24,524575.0],["2018-07-06",21.4055,21.8356,21.1408,21.5047,664300.0],["2018-07-09",21.5047,21.637,21.1739,21.3724,753125.0],["2018-07-10",21.3724,21.4716,20.9754,21.1408,438200.0],["2018-07-11",21.0084,21.1739,20.7438,20.843,486800.0],["2018-07-12",20.843,20.8761,20.5817,20.7438,499900.0],["2018-07-13",20.8761,20.8761,20.446,20.4791,370475.0],["2018-07-16",20.4791,20.5453,19.9498,20.1152,604725.0],["2018-07-17",20.1483,20.2806,19.5527,19.7182,1505475.0],["2018-07-18",19.7843,20.0159,19.4866,19.6851,502725.0],["2018-07-19",19.6189,20.1813,19.5527,19.9167,822500.0],["2018-07-20",19.7843,20.1152,19.3542,19.3542,804100.0],["2018-07-23",19.4535,19.8174,19.0234,19.8174,619350.0],["2018-07-24",19.8174,20.0655,19.652,19.6851,677425.0],["2018-07-25",19.7843,19.8505,19.4866,19.5858,601125.0],["2018-07-26",19.6189,19.9167,19.5527,19.7182,534275.0],["2018-07-27",19.8174,19.8174,19.3873,19.6851,343200.0],["2018-07-30",19.652,20.0821,19.652,19.9828,749225.0],["2018-07-31",20.0159,20.4791,19.8174,20.3798,670425.0],["2018-08-01",20.3468,20.5122,20.0159,20.5122,596725.0],["2018-08-02",20.4791,20.5453,20.1483,20.3468,458475.0],["2018-08-03",20.3468,20.446,20.0655,20.2144,280500.0],["2018-08-06",20.3468,20.3798,20.1483,20.3468,246450.0],["2018-08-07",20.2144,20.446,20.1483,20.2475,495775.0],["2018-08-08",20.049,20.6114,19.5858,20.1813,538575.0],["2018-08-09",20.1813,20.3799,19.9994,20.2475,327675.0],["2018-08-10",20.1152,20.2806,20.0159,20.049,449575.0],["2018-08-13",20.1152,20.3468,19.8836,20.2475,455575.0],["2018-08-14",20.2144,20.3798,20.0821,20.1813,742450.0],["2018-08-15",20.1813,20.446,20.0821,20.2144,496350.0],["2018-08-16",20.1483,20.3798,20.049,20.3137,566100.0],["2018-08-17",20.2475,20.3468,20.1483,20.2806,334550.0],["2018-08-20",20.2806,20.3633,19.9498,20.0821,393725.0],["2018-08-21",20.0821,20.2144,19.8836,20.1813,313250.0],["2018-08-22",20.1152,20.3137,19.9167,20.2806,360000.0],["2018-08-23",20.3798,20.4295,20.1152,20.1152,596525.0],["2018-08-24",19.9828,20.2641,19.9828,20.1152,294375.0],["2018-08-27",20.1483,20.3468,20.0159,20.1152,568375.0],["2018-08-28",20.049,20.2971,20.0159,20.2475,437450.0],["2018-08-29",20.2144,20.4129,20.1813,20.3137,554525.0],["2018-08-30",20.3468,20.3468,20.0159,20.0159,332700.0],["2018-08-31",19.9828,20.3468,19.9828,20.2806,529725.0],["2018-09-04",20.3137,20.3799,20.0821,20.2475,307900.0],["2018-09-05",20.2475,20.3468,20.2144,20.2806,487750.0],["2018-09-06",20.3468,20.6776,20.3137,20.5453,634100.0],["2018-09-07",20.5784,20.5784,20.231,20.2475,269675.0],["2018-09-10",20.1813,20.5122,20.1152,20.4791,417150.0],["2018-09-11",20.4791,20.5783,20.3468,20.4129,470000.0],["2018-09-12",20.4791,20.4791,20.3468,20.446,238575.0],["2018-09-13",20.5122,20.6776,20.4791,20.5453,357275.0],["2018-09-14",20.5784,20.6445,20.4129,20.6114,395425.0],["2018-09-17",20.6114,20.7769,20.5122,20.6776,503650.0],["2018-09-18",20.6445,20.7438,20.446,20.6114,391650.0],["2018-09-19",20.6114,20.7438,20.2806,20.3468,546650.0],["2018-09-20",20.3468,20.7438,20.3137,20.5453,546900.0],["2018-09-21",20.5122,20.6114,20.4129,20.5122,1224350.0],["2018-09-24",20.446,20.5122,20.1813,20.3468,541725.0],["2018-09-25",20.4129,20.5122,20.2475,20.3137,439875.0],["2018-09-26",20.3468,20.3798,19.8505,19.8505,628900.0],["2018-09-27",20.0864,20.4908,19.9853,20.2212,1320875.0],["2018-09-28",20.2549,20.5582,20.1538,20.5245,583975.0],["2018-10-01",20.5245,20.8616,20.4234,20.4908,415650.0],["2018-10-02",20.4571,20.5582,20.356,20.356,274300.0],["2018-10-03",20.356,20.4571,20.0527,20.1875,582650.0],["2018-10-04",20.0864,20.0864,19.5135,19.7494,750950.0],["2018-10-05",19.8505,19.9516,19.3787,19.5472,687275.0],["2018-10-08",19.4798,20.0022,19.4124,19.9516,448600.0],["2018-10-09",19.9853,20.019,19.6483,19.7157,470600.0],["2018-10-10",19.682,19.9853,19.6483,19.6483,558050.0],["2018-10-11",19.5472,19.8842,18.8731,18.9405,1091075.0],["2018-10-12",19.0416,19.2102,18.3002,18.4013,533825.0],["2018-10-15",18.5361,19.1091,18.435,18.8731,516175.0],["2018-10-16",19.0079,19.6146,18.8057,19.5472,509725.0],["2018-10-17",19.4798,19.9853,19.4124,19.6483,551225.0],["2018-10-18",19.6146,19.8505,19.4798,19.5472,585275.0],["2018-10-19",19.6146,19.8842,19.5472,19.7157,636850.0],["2018-10-22",19.682,19.8505,19.3787,19.4461,546550.0],["2018-10-23",19.3113,19.3787,18.8057,18.8057,849325.0],["2018-10-24",18.9068,19.3113,18.7046,19.2776,786000.0],["2018-10-25",19.3113,19.7494,19.2439,19.7157,777875.0],["2018-10-26",19.5472,19.8168,19.2102,19.2439,617250.0],["2018-10-29",19.3787,19.7157,18.8731,19.0754,621075.0],["2018-10-30",19.0079,19.5472,19.0079,19.4461,492775.0],["2018-10-31",19.4124,20.0527,19.3787,19.7831,828875.0],["2018-11-01",19.7157,20.0527,19.6651,19.8168,521475.0],["2018-11-02",19.7831,19.8505,19.4461,19.5135,358300.0],["2018-11-05",19.5135,19.8505,19.4461,19.5135,558425.0],["2018-11-06",19.5472,19.5809,19.2776,19.4798,601375.0],["2018-11-07",19.5472,20.8279,19.4461,20.2549,1301775.0],["2018-11-08",20.5582,20.8953,20.4571,20.5919,1280850.0],["2018-11-09",20.5582,20.8279,20.4908,20.6593,1265400.0],["2018-11-12",20.5582,20.6256,20.1201,20.5245,751500.0],["2018-11-13",20.5582,20.6256,20.2886,20.4571,445575.0],["2018-11-14",20.5582,20.6931,20.0527,20.3223,493300.0],["2018-11-15",20.1538,20.2886,19.7494,20.2212,780350.0],["2018-11-16",20.1201,20.5245,20.1201,20.2886,599475.0],["2018-11-19",20.2212,20.4908,20.1875,20.2886,546775.0],["2018-11-20",20.2549,20.356,19.9179,20.019,558700.0],["2018-11-21",19.9853,20.2212,19.8168,20.0864,421550.0],["2018-11-23",20.0864,20.2212,19.8842,19.9853,175675.0],["2018-11-26",20.1538,20.2549,19.9853,20.1875,447400.0],["2018-11-27",20.1875,20.1875,19.8505,19.8842,399825.0],["2018-11-28",19.8505,20.2886,19.6146,20.2886,574450.0],["2018-11-29",20.2212,20.5919,20.1538,20.2549,1258850.0],["2018-11-30",20.2549,20.8784,20.1909,20.7605,865600.0],["2018-12-03",20.8953,21.1649,20.6931,21.0301,930050.0],["2018-12-04",20.9964,21.0638,20.2549,20.356,523950.0],["2018-12-06",20.1538,20.7268,19.9516,20.7268,822450.0],["2018-12-07",20.6256,20.8447,20.2549,20.4571,661450.0],["2018-12-10",20.3897,20.474,20.0527,20.1875,858400.0],["2018-12-11",20.2886,20.356,19.7494,19.8505,1020450.0],["2018-12-12",19.8505,20.2886,19.5472,19.5472,547200.0],["2018-12-13",19.5135,19.9348,19.3787,19.6483,496900.0],["2018-12-14",19.5135,19.5135,18.772,18.9742,997275.0],["2018-12-17",18.7046,18.8394,16.8173,17.1206,1541925.0],["2018-12-18",17.2891,17.5588,17.0869,17.0869,1005200.0],["2018-12-19",17.0869,17.2554,16.2444,16.3118,1414475.0],["2018-12-20",16.3118,16.3118,15.3344,15.7052,1631775.0],["2018-12-21",15.7389,16.2444,15.631,15.7052,2360900.0],["2018-12-24",15.5366,16.0422,15.5029,15.5029,946250.0],["2018-12-26",15.5029,16.0759,15.4355,16.0422,1204525.0],["2018-12-27",15.84,16.0085,15.4018,15.9074,1025500.0],["2018-12-28",16.0454,16.632,15.9798,16.3214,1175800.0],["2018-12-31",16.3559,16.3559,15.7348,16.1489,1314025.0],["2019-01-02",15.8729,16.6665,15.8211,16.494,724775.0],["2019-01-03",16.5285,17.2876,16.5285,16.839,736000.0],["2019-01-04",16.9425,17.5637,16.8735,17.4256,878150.0],["2019-01-07",17.5982,18.5298,17.5982,18.2883,933600.0],["2019-01-08",18.4263,18.9784,18.3228,18.9094,926625.0],["2019-01-09",19.0819,19.1854,18.8749,19.1509,645300.0],["2019-01-10",19.0129,19.289,19.0129,19.0474,580025.0],["2019-01-11",19.0474,19.4615,18.9784,19.1509,415450.0],["2019-01-14",19.0474,19.5995,19.0474,19.22,558850.0],["2019-01-15",19.358,19.496,19.1855,19.358,327300.0],["2019-01-16",19.4615,19.8411,19.3925,19.7375,336525.0],["2019-01-17",19.6685,19.703,19.1164,19.1509,1092250.0],["2019-01-18",19.22,19.4097,18.9439,19.22,593950.0],["2019-01-22",19.1164,19.2545,18.6333,18.9784,749000.0],["2019-01-23",18.9784,19.1855,18.5298,18.7369,517175.0],["2019-01-24",18.7024,18.8404,18.4263,18.7369,470500.0],["2019-01-25",18.9094,19.3925,18.8404,19.358,393500.0],["2019-01-28",19.22,19.9446,19.22,19.7375,658175.0],["2019-01-29",19.703,20.0136,19.565,19.7375,742875.0],["2019-01-30",19.7375,20.4277,19.7272,20.0826,1147850.0],["2019-01-31",20.0826,21.0488,19.9791,20.9453,1661800.0],["2019-02-01",20.9798,21.0833,20.4967,20.6002,566825.0],["2019-02-04",20.7037,20.7727,20.5139,20.7382,405200.0],["2019-02-05",20.7037,20.7727,20.3587,20.5657,574525.0],["2019-02-06",20.4967,20.5657,20.3242,20.3587,332275.0],["2019-02-07",20.2551,20.7727,20.0136,20.6002,931525.0],["2019-02-08",20.5312,20.7037,20.2551,20.4967,584900.0],["2019-02-11",20.7382,21.4284,20.7037,21.2213,1329750.0],["2019-02-12",21.2903,21.3939,20.9453,20.9798,475475.0],["2019-02-13",20.7727,20.9798,20.5312,20.9453,571375.0],["2019-02-14",20.8418,21.0488,20.7727,20.9798,384300.0],["2019-02-15",21.0488,21.2558,20.9453,21.0488,537125.0],["2019-02-19",21.0488,21.2558,20.7382,20.8417,975775.0],["2019-02-20",20.8763,20.9453,20.7037,20.8417,385875.0],["2019-02-21",20.8417,20.9798,20.6002,20.9108,279400.0],["2019-02-22",20.9108,21.1178,20.79,20.8763,520550.0],["2019-02-25",20.8763,20.928,20.4622,20.5657,505775.0],["2019-02-26",20.6692,20.6692,20.2551,20.3242,699000.0],["2019-02-27",20.1516,20.1516,19.358,19.358,1365875.0],["2019-02-28",19.3925,19.5305,19.0474,19.1854,1749225.0],["2019-03-01",19.22,19.2545,18.133,18.1503,1567600.0],["2019-03-04",18.0813,18.4953,17.9777,18.3573,820425.0],["2019-03-05",18.3918,18.9784,18.1503,18.7369,1163750.0],["2019-03-06",18.5988,18.6679,18.2538,18.3573,601650.0],["2019-03-07",18.3228,18.4263,17.9777,17.9777,763250.0],["2019-03-08",17.9087,18.0812,17.7017,17.8052,556125.0],["2019-03-11",17.9432,18.1848,17.9432,18.1503,338200.0],["2019-03-12",18.2538,18.4953,18.2193,18.3918,243675.0],["2019-03-13",18.4263,18.6161,18.2193,18.3573,398575.0],["2019-03-14",18.3918,18.6161,18.3746,18.4953,459725.0],["2019-03-15",18.6334,18.7369,17.7707,17.8742,1488050.0],["2019-03-18",17.9087,18.2883,17.8742,18.0812,491950.0],["2019-03-19",18.0812,18.3573,17.9432,18.2883,588600.0],["2019-03-20",18.1848,18.5298,18.1503,18.3573,435250.0],["2019-03-21",18.2883,18.8749,18.2538,18.8059,369925.0],["2019-03-22",18.7024,18.7714,18.1848,18.3228,530825.0],["2019-03-25",18.3573,18.5298,18.0191,18.2883,390800.0],["2019-03-26",18.2538,18.5988,18.0467,18.5643,520275.0],["2019-03-27",18.5643,18.8749,18.4781,18.8059,559525.0],["2019-03-28",18.8411,19.07,18.5946,18.8411,473625.0],["2019-03-29",18.8763,18.9115,18.3833,18.7354,1048625.0],["2019-04-01",18.7355,19.4046,18.665,19.4046,517275.0],["2019-04-02",19.4046,19.7215,19.1933,19.6863,534925.0],["2019-04-03",19.6159,19.6159,19.2637,19.5102,506400.0],["2019-04-04",19.5102,19.6159,19.2637,19.3694,437725.0],["2019-04-05",19.3341,19.475,19.1581,19.2637,385550.0],["2019-04-08",19.2285,19.2813,18.7707,18.9468,503800.0],["2019-04-09",18.9115,18.9468,18.172,18.3833,377900.0],["2019-04-10",18.4537,18.8411,18.3833,18.8059,318175.0],["2019-04-11",18.8059,19.07,18.7002,18.9115,294600.0],["2019-04-12",18.9115,19.1228,18.7178,19.0524,331175.0],["2019-04-15",19.1228,19.1933,18.9996,19.0876,301850.0],["2019-04-16",19.0524,19.0524,18.5241,18.665,317550.0],["2019-04-17",18.665,18.7002,18.2776,18.3833,291925.0],["2019-04-18",18.3833,18.5594,18.2952,18.5241,198925.0],["2019-04-22",18.3481,18.3833,17.8902,17.9959,468250.0],["2019-04-23",18.1015,18.172,17.8902,17.9607,521100.0],["2019-04-24",18.0311,18.0311,17.8198,17.9607,294125.0],["2019-04-25",17.8902,17.9607,17.5733,17.6085,400950.0],["2019-04-26",18.0663,18.0663,17.5733,17.8902,719025.0],["2019-04-29",17.9607,18.8059,17.9607,18.4889,947150.0],["2019-04-30",18.5241,18.5418,18.0311,18.1015,612175.0],["2019-05-01",18.172,18.2776,17.9255,17.9959,714050.0],["2019-05-02",18.0311,18.2776,17.7846,17.9959,591700.0],["2019-05-03",18.1368,18.7002,18.1368,18.5241,763650.0],["2019-05-06",18.4185,18.665,18.3833,18.5594,452975.0],["2019-05-07",18.4537,18.6298,17.9255,18.1015,388875.0],["2019-05-08",17.9959,18.2072,17.6789,17.6789,457400.0],["2019-05-09",17.6789,17.8902,17.4324,17.8198,820725.0],["2019-05-10",17.3972,17.8726,17.2739,17.7846,424300.0],["2019-05-13",17.6085,17.7494,17.3972,17.7142,606850.0],["2019-05-14",17.7846,18.2072,17.7318,18.2072,453550.0],["2019-05-15",17.9959,18.3833,17.9255,18.172,345325.0],["2019-05-16",18.2072,18.4537,18.172,18.3481,294950.0],["2019-05-17",18.2776,18.3833,17.9959,18.0663,307900.0],["2019-05-20",17.9607,18.1191,17.7142,17.8902,273525.0],["2019-05-21",17.9959,18.1368,17.9255,18.1368,246250.0],["2019-05-22",18.0311,18.2072,17.8902,18.172,353550.0],["2019-05-23",18.0663,18.2072,17.9078,18.1015,384350.0],["2019-05-24",18.172,18.2776,17.9255,18.0311,346775.0],["2019-05-28",18.1015,18.1368,17.6789,17.6789,734375.0],["2019-05-29",17.6437,17.855,17.5381,17.7494,455400.0],["2019-05-30",17.7846,17.9607,17.6437,17.9255,713700.0],["2019-05-31",17.7846,18.3481,17.6789,18.2776,1193650.0],["2019-06-03",18.2424,18.2424,17.7318,18.1368,469825.0],["2019-06-04",18.0311,18.2072,17.8726,18.0663,351300.0],["2019-06-05",18.1015,18.4185,18.1015,18.4185,500625.0],["2019-06-06",18.4889,18.5241,18.1544,18.4889,265475.0],["2019-06-07",18.5241,18.665,18.3481,18.3481,506175.0],["2019-06-10",18.4537,18.5241,18.1015,18.4185,288025.0],["2019-06-11",18.4185,18.4185,17.9783,18.1015,366650.0],["2019-06-12",18.0311,18.3128,17.7846,17.8198,405925.0],["2019-06-13",17.9255,18.172,17.7846,18.1368,315050.0],["2019-06-14",18.1368,18.2776,17.8902,17.9607,550200.0],["2019-06-17",17.8902,17.8902,17.3972,17.7846,760075.0],["2019-06-18",17.9255,18.1368,17.8726,18.1015,333050.0],["2019-06-19",18.1368,18.3128,17.8726,18.2776,394025.0],["2019-06-20",18.3128,18.7002,18.3128,18.5241,496075.0],["2019-06-21",18.5241,18.5946,18.1192,18.2072,836900.0],["2019-06-24",18.2424,18.2424,17.6437,17.855,639100.0],["2019-06-25",17.855,17.9607,17.6437,17.6437,522450.0],["2019-06-26",17.6437,17.855,17.362,17.362,685600.0],["2019-06-27",17.6862,18.2265,17.6862,18.0824,451450.0],["2019-06-28",18.0824,18.2985,18.0104,18.0104,755500.0],["2019-07-01",18.2265,18.2265,17.8303,18.0464,686275.0],["2019-07-02",18.0464,18.3886,17.9383,18.1905,743225.0],["2019-07-03",18.1544,18.3525,18.0464,18.2985,387925.0],["2019-07-05",18.2265,18.5687,17.7222,18.4786,949350.0],["2019-07-08",18.4066,18.5507,18.2625,18.4786,492350.0],["2019-07-09",18.4786,18.7308,18.4066,18.6587,445275.0],["2019-07-10",18.6948,18.7668,18.3706,18.4786,692975.0],["2019-07-11",18.4066,18.5146,17.9527,18.1905,843800.0],["2019-07-12",18.2625,18.3345,17.9923,18.2265,450725.0],["2019-07-15",18.4066,18.5146,18.2625,18.4786,390675.0],["2019-07-16",18.3706,18.5507,18.2985,18.3706,221500.0],["2019-07-17",18.3706,18.5507,17.9743,18.4426,1177975.0],["2019-07-18",18.4426,18.5146,18.1184,18.2265,592600.0],["2019-07-19",18.1905,18.2985,18.0824,18.0824,409825.0],["2019-07-22",18.1544,18.4426,17.9743,18.3706,563625.0],["2019-07-23",18.5146,18.5867,18.2265,18.5507,565975.0],["2019-07-24",18.5867,18.8028,18.3706,18.7668,510950.0],["2019-07-25",18.7668,19.5232,18.7308,19.4872,1602375.0],["2019-07-26",19.6313,20.4057,19.6313,20.3877,1541525.0],["2019-07-29",20.6759,20.82,20.3517,20.6399,1060350.0],["2019-07-30",20.6399,20.7479,20.3517,20.4598,837425.0],["2019-07-31",20.5318,20.6399,20.1356,20.3517,978050.0],["2019-08-01",20.3517,20.3517,19.8114,19.8114,688325.0],["2019-08-02",19.7394,19.9915,19.5232,19.9915,615875.0],["2019-08-05",19.7394,19.8474,19.2711,19.4872,472700.0],["2019-08-06",19.4872,19.7213,19.3431,19.4872,388600.0],["2019-08-07",19.2711,19.7754,19.145,19.7394,491175.0],["2019-08-08",19.7754,19.9195,19.5052,19.9195,1026050.0],["2019-08-09",19.5232,19.8114,18.3345,18.7668,1215350.0],["2019-08-12",18.6227,18.6227,17.2539,17.362,964825.0],["2019-08-13",17.5061,17.5061,16.8217,16.9658,973450.0],["2019-08-14",16.9297,17.0738,16.4255,16.5335,828000.0],["2019-08-15",16.4615,16.6776,15.9212,15.9572,727350.0],["2019-08-16",15.9932,16.2814,15.7951,16.0292,798225.0],["2019-08-19",16.3894,16.4254,15.9212,16.0292,872375.0],["2019-08-20",16.0652,16.2453,15.9212,16.1013,649925.0],["2019-08-21",16.1373,16.4615,15.9572,16.0292,694000.0],["2019-08-22",16.2093,16.3174,15.9572,16.1373,522075.0],["2019-08-23",15.9932,16.2093,15.597,15.7411,957500.0],["2019-08-26",15.7771,16.1013,15.7771,15.9212,448400.0],["2019-08-27",15.9212,15.9392,15.561,15.705,1035700.0],["2019-08-28",15.669,16.0292,15.597,15.8491,461575.0],["2019-08-29",15.8131,16.1733,15.7771,16.1013,489000.0],["2019-08-30",16.1373,16.3174,16.0292,16.2093,419500.0],["2019-09-03",16.3894,16.8937,16.2453,16.7857,927825.0],["2019-09-04",16.9297,17.5421,16.7857,17.326,856925.0],["2019-09-05",17.398,18.3345,17.1819,18.1184,1077900.0],["2019-09-06",18.1905,18.9829,18.0464,18.9109,1449675.0],["2019-09-09",18.9109,19.3791,18.7308,19.3071,634625.0],["2019-09-10",19.2711,19.4512,19.055,19.3071,624825.0],["2019-09-11",19.4512,19.9195,19.2351,19.8834,617525.0],["2019-09-12",20.1716,20.3517,19.7754,20.3157,993200.0],["2019-09-13",20.3517,20.4598,20.1356,20.3877,1021825.0],["2019-09-16",20.4237,20.4778,20.0275,20.2076,703450.0],["2019-09-17",20.2076,20.5318,20.1716,20.4958,682050.0],["2019-09-18",20.5318,20.5678,20.2076,20.4237,514250.0],["2019-09-19",20.4598,20.7479,20.3157,20.5678,502500.0],["2019-09-20",20.5678,20.856,20.3337,20.5318,1021475.0],["2019-09-23",20.3877,20.7299,20.2436,20.4958,757150.0],["2019-09-24",20.6038,20.874,20.5318,20.7119,474400.0],["2019-09-25",20.6399,20.9641,20.5318,20.856,591700.0],["2019-09-26",20.892,21.5404,20.892,21.5404,945975.0],["2019-09-27",21.5404,21.7716,21.3019,21.6505,900700.0],["2019-09-30",22.0174,22.5312,21.467,22.0908,2140175.0],["2019-10-01",21.9807,22.0725,20.6597,20.8432,919175.0],["2019-10-02",20.7331,21.1184,20.6964,20.9166,741200.0],["2019-10-03",20.8799,21.1734,20.7331,21.1367,1771550.0],["2019-10-04",21.1734,21.3569,20.9533,21.3202,618250.0],["2019-10-07",21.3202,21.3936,21.1,21.2101,726100.0],["2019-10-08",21.0633,21.2468,20.3661,20.4395,1370950.0],["2019-10-09",20.5129,20.6597,20.256,20.3661,529500.0],["2019-10-10",20.3661,20.4762,20.0359,20.2193,487950.0],["2019-10-11",20.256,20.5386,19.8524,20.2193,892050.0],["2019-10-14",20.2927,20.3111,19.8891,20.0359,620675.0],["2019-10-15",20.1827,20.1827,19.9258,20.1093,867425.0],["2019-10-16",20.0359,20.5313,19.9992,20.4028,637375.0],["2019-10-17",20.4395,20.7331,20.4028,20.5863,481100.0],["2019-10-18",20.5496,20.7514,20.4028,20.6597,465750.0],["2019-10-21",20.6597,21.1,20.623,21.0266,518275.0],["2019-10-22",21.0266,21.2835,20.9533,21.0266,467750.0],["2019-10-23",21.0266,21.0266,20.6597,20.7698,630275.0],["2019-10-24",20.8065,20.9349,20.4579,20.6964,315750.0],["2019-10-25",20.623,20.678,20.256,20.3661,297025.0],["2019-10-28",20.4395,20.5863,20.3661,20.5496,332550.0],["2019-10-29",20.4028,21.0633,20.4028,20.8065,420175.0],["2019-10-30",20.9166,21.0266,20.7331,20.9166,322300.0],["2019-10-31",20.8065,21.0266,20.5129,20.5496,573000.0],["2019-11-01",20.5496,20.8065,20.4395,20.5863,471675.0],["2019-11-04",20.6964,20.7331,19.9992,20.2927,586800.0],["2019-11-05",20.256,20.3294,20.1093,20.1093,596400.0],["2019-11-06",20.1459,20.3294,20.0726,20.1826,482400.0],["2019-11-07",20.1827,20.2927,19.9992,20.1093,678850.0],["2019-11-08",19.6322,19.6322,17.9075,18.3479,1123200.0],["2019-11-11",18.4579,18.7148,18.0726,18.5313,570625.0],["2019-11-12",18.5313,18.6047,17.8084,18.1644,872425.0],["2019-11-13",18.091,18.1644,17.7974,17.7974,591400.0],["2019-11-14",17.9809,18.2378,17.6506,17.7974,578475.0],["2019-11-15",17.724,17.9442,17.6873,17.7607,693725.0],["2019-11-18",17.8341,17.9259,17.5406,17.5406,663450.0],["2019-11-19",17.6323,17.9809,17.5772,17.8341,478075.0],["2019-11-20",17.7974,18.3479,17.7974,18.0543,612675.0],["2019-11-21",18.091,18.091,17.669,17.8708,526025.0],["2019-11-22",17.8341,18.3479,17.6873,18.1644,458725.0],["2019-11-25",18.2011,18.3112,17.9075,17.9442,348775.0],["2019-11-26",18.2378,18.4579,17.724,17.724,621325.0],["2019-11-27",17.724,18.0543,17.5406,18.0176,426975.0],["2019-11-29",17.9809,18.2378,17.7424,17.9075,281550.0],["2019-12-02",17.9442,18.1277,17.7974,17.9809,523675.0],["2019-12-03",17.7974,18.0176,17.7974,17.8708,512825.0],["2019-12-04",17.8708,17.9809,17.6139,17.6139,736075.0],["2019-12-05",17.6139,17.6873,17.3938,17.6506,597000.0],["2019-12-06",17.7974,18.1644,17.5772,17.6506,717050.0],["2019-12-09",17.6506,17.9075,17.4488,17.724,725025.0],["2019-12-10",17.8341,17.8341,17.0268,17.247,1135825.0],["2019-12-11",17.247,17.3938,16.403,16.4397,1914225.0],["2019-12-12",16.3663,17.0085,16.2195,16.9167,1424925.0],["2019-12-13",16.9167,17.3571,16.5131,16.7699,872400.0],["2019-12-16",16.6966,16.7699,16.3113,16.6599,844125.0],["2019-12-17",16.6966,16.88,16.3296,16.403,955500.0],["2019-12-18",16.3296,17.2103,16.3296,17.1369,639925.0],["2019-12-19",17.1002,18.0176,17.0635,17.6139,996675.0],["2019-12-20",17.8341,18.6414,17.6506,17.7607,1827575.0],["2019-12-23",17.724,17.9259,17.4305,17.4672,429250.0],["2019-12-24",17.4305,17.5039,17.2103,17.247,232475.0],["2019-12-26",17.247,17.6139,17.247,17.5406,397525.0],["2019-12-27",17.5039,17.6506,17.2653,17.6139,331375.0],["2019-12-30",17.7266,17.8393,17.351,17.6515,559100.0],["2019-12-31",17.5764,17.952,17.2759,17.8393,565100.0],["2020-01-02",17.8768,17.8956,17.3135,17.6139,510225.0],["2020-01-03",17.5013,17.9332,17.4637,17.8017,426425.0],["2020-01-06",17.6515,18.2148,17.5388,18.1022,1533325.0],["2020-01-07",17.952,18.1022,17.6891,17.8768,519100.0],["2020-01-08",17.8393,18.1773,17.6891,18.1397,552425.0],["2020-01-09",18.1773,18.4965,17.8768,18.1773,410700.0],["2020-01-10",18.2524,18.6655,18.0458,18.3275,535100.0],["2020-01-13",18.29,18.5904,18.1397,18.2524,893050.0],["2020-01-14",18.3651,18.4965,18.1022,18.4402,534625.0],["2020-01-15",18.5529,18.9848,18.4402,18.628,753625.0],["2020-01-16",18.7406,19.0035,18.4402,18.4777,688850.0],["2020-01-17",18.5153,18.7031,18.2148,18.2524,494925.0],["2020-01-21",18.2524,18.4364,18.1773,18.29,352850.0],["2020-01-22",18.29,18.3538,17.8017,17.8017,349000.0],["2020-01-23",17.7642,17.952,17.6891,17.7642,406725.0],["2020-01-24",17.6891,17.8768,17.2759,17.4262,454450.0],["2020-01-27",17.2384,17.3511,16.9004,17.0882,650575.0],["2020-01-28",17.0882,17.5013,16.9004,17.4262,753550.0],["2020-01-29",17.5388,17.8393,17.2384,17.6139,473300.0],["2020-01-30",17.4637,17.9144,17.4637,17.7642,750700.0],["2020-01-31",17.7266,17.9144,17.4262,17.5388,546550.0],["2020-02-03",17.5013,17.9895,17.3886,17.8017,444700.0],["2020-02-04",17.8017,18.29,17.6515,17.952,630525.0],["2020-02-05",18.1022,18.2524,17.9707,18.1397,506925.0],["2020-02-06",18.1773,18.3275,17.8768,17.9144,313000.0],["2020-02-07",17.9144,18.1022,17.7266,17.8768,253450.0],["2020-02-10",17.8768,17.9895,17.6515,17.8393,226450.0],["2020-02-11",17.9895,18.7031,17.9144,18.2149,345150.0],["2020-02-12",18.3651,18.5153,17.4637,18.3275,478775.0],["2020-02-13",18.3275,18.5529,18.1585,18.3651,292075.0],["2020-02-14",18.4402,18.7782,18.2524,18.628,303700.0],["2020-02-18",18.5904,19.0411,18.4777,18.7406,423100.0],["2020-02-19",18.628,18.7406,18.2524,18.3275,306900.0],["2020-02-20",18.3275,19.4167,18.29,19.1913,555875.0],["2020-02-21",19.1162,19.304,18.4026,18.5529,595600.0],["2020-02-24",18.0271,18.2336,17.7642,17.8393,559350.0],["2020-02-25",17.8768,17.8768,16.9755,17.0882,640500.0],["2020-02-26",17.2384,17.7642,16.7501,16.8628,587150.0],["2020-02-27",16.7126,16.7689,15.1728,15.1728,1546000.0],["2020-02-28",15.2103,15.3606,13.2574,14.8723,2237300.0],["2020-03-02",14.9474,16.337,14.6845,16.1868,969350.0],["2020-03-03",16.1117,16.5999,15.1352,15.2103,1075950.0],["2020-03-04",15.3981,15.999,15.0226,15.5108,1453400.0],["2020-03-05",15.0977,15.2855,14.5719,14.7972,822525.0],["2020-03-06",15.0226,15.0226,13.4827,13.8208,1054375.0],["2020-03-09",12.6189,12.9945,9.5769,12.7316,1917100.0],["2020-03-10",13.3325,13.4452,12.2058,12.8067,1036525.0],["2020-03-11",12.4312,12.6941,11.1167,11.1542,1035900.0],["2020-03-12",10.2905,10.328,5.5208,7.6615,3102900.0],["2020-03-13",8.976,9.2389,7.5113,8.1497,2125375.0],["2020-03-16",7.5488,7.6991,6.9479,7.3986,2129550.0],["2020-03-17",7.5488,7.6239,7.2108,7.2859,2206275.0],["2020-03-18",6.9479,7.0982,5.5208,5.5208,1470950.0],["2020-03-19",5.7086,6.0466,4.995,5.5208,3158900.0],["2020-03-20",5.671,6.685,5.2203,5.7086,3651975.0],["2020-03-23",5.7837,6.3283,5.2579,5.2955,1285100.0],["2020-03-24",6.4597,6.9104,5.8588,6.5724,2641525.0],["2020-03-25",8.0746,8.6004,6.6099,7.3986,1918675.0],["2020-03-26",7.6239,9.2389,7.5864,9.0135,1929400.0],["2020-03-27",8.8258,8.8258,8.1497,8.3375,1350450.0],["2020-03-30",8.8907,8.8907,6.915,7.2311,1941200.0],["2020-03-31",7.5472,7.6263,6.3618,6.915,1659900.0],["2020-04-01",6.4408,6.4803,5.6901,6.1642,1589950.0],["2020-04-02",6.2037,6.7965,6.0062,6.1642,1007325.0],["2020-04-03",6.3618,6.4013,5.2554,5.611,1178000.0],["2020-04-06",6.2037,7.1521,6.1642,6.4408,1483625.0],["2020-04-07",7.0731,7.3497,5.9271,6.0062,1725675.0],["2020-04-08",6.1642,6.915,6.0062,6.836,3140400.0],["2020-04-09",7.5077,9.2859,7.3892,9.2068,3163775.0],["2020-04-13",9.681,9.8786,8.1399,9.1673,1668750.0],["2020-04-14",9.4834,9.7205,7.9819,8.3375,1489000.0],["2020-04-15",8.0609,8.0688,7.1916,7.7053,1232475.0],["2020-04-16",8.0609,8.0609,7.0138,7.0731,1004150.0],["2020-04-17",7.7843,8.377,7.6658,8.1795,1297750.0],["2020-04-20",7.1521,7.8238,6.9545,7.1916,1504750.0],["2020-04-21",7.1916,7.7053,6.915,7.5867,888275.0],["2020-04-22",7.8633,7.8633,7.1126,7.2311,1055725.0],["2020-04-23",7.3101,7.7053,7.2311,7.5472,564725.0],["2020-04-24",7.5867,7.6263,7.1916,7.5867,798150.0],["2020-04-27",7.7448,8.2782,7.3892,8.0609,796950.0],["2020-04-28",8.377,8.9697,8.1399,8.8907,1219675.0],["2020-04-29",9.3649,10.1947,9.3254,9.8786,1360775.0],["2020-04-30",9.5625,9.602,8.6931,9.1278,1341700.0],["2020-05-01",8.5351,8.8907,7.9029,8.0609,871100.0],["2020-05-04",8.1399,8.4758,7.7448,8.1795,551550.0],["2020-05-05",8.7327,8.8828,8.1004,8.1004,881425.0],["2020-05-06",8.4165,8.6931,7.7448,7.7843,1025225.0],["2020-05-07",7.8238,8.377,7.8238,8.298,1089425.0],["2020-05-08",7.9029,8.1004,7.3497,7.9819,1591250.0],["2020-05-11",7.4287,7.4682,6.836,7.0731,2038675.0],["2020-05-12",7.2311,7.2706,6.915,6.915,13663650.0],["2020-05-13",6.915,6.9545,5.7296,6.0852,2260575.0],["2020-05-14",5.8481,6.8755,5.611,6.5989,1790450.0],["2020-05-15",6.5199,6.6779,5.9271,6.0062,1757025.0],["2020-05-18",6.2433,6.836,6.1247,6.6779,1597225.0],["2020-05-19",6.7965,7.2706,6.3618,6.994,1617325.0],["2020-05-20",7.2311,7.4682,6.915,6.994,1955300.0],["2020-05-21",7.3101,7.567,7.1126,7.3497,1298375.0],["2020-05-22",7.4682,7.5433,6.915,7.0731,785875.0],["2020-05-26",7.5077,8.2585,7.4287,8.1399,1678000.0],["2020-05-27",8.6536,8.6931,7.9424,8.4165,1289275.0],["2020-05-28",8.6141,8.6931,8.0609,8.377,1122700.0],["2020-05-29",7.8238,8.298,7.7448,7.9424,1627225.0],["2020-06-01",7.9029,9.0685,7.8238,8.8117,1787300.0],["2020-06-02",9.0488,9.681,8.9302,9.1673,1281300.0],["2020-06-03",9.4044,10.3923,9.3254,10.2737,1778125.0],["2020-06-04",10.3527,11.4987,9.7205,11.4591,1861675.0],["2020-06-05",12.2099,13.0792,11.3406,11.6962,2358275.0],["2020-06-08",12.2889,12.7236,11.3604,12.2494,3318525.0],["2020-06-09",11.6962,12.0914,11.3011,11.8148,1114150.0],["2020-06-10",11.4591,11.6567,10.3132,11.1035,1172150.0],["2020-06-11",9.9971,10.3923,9.1278,9.5625,1075250.0],["2020-06-12",10.5503,10.985,10.2342,10.8664,931025.0],["2020-06-15",10.1157,11.5382,10.0761,11.1825,1430875.0],["2020-06-16",11.3801,11.6567,10.8269,11.3801,904250.0],["2020-06-17",11.4196,11.4987,10.8664,10.9455,784875.0],["2020-06-18",10.7479,11.4196,10.5503,11.2616,827175.0],["2020-06-19",11.4196,11.5777,10.1947,10.4713,2258525.0],["2020-06-22",10.4713,10.5503,10.0366,10.3923,1317350.0],["2020-06-23",10.4713,10.6886,10.2342,10.4318,1105250.0],["2020-06-24",10.2342,10.2342,9.4834,9.8391,1305350.0],["2020-06-25",9.5625,10.2737,9.5229,10.1947,1729250.0],["2020-06-26",9.9971,10.1157,8.8907,9.1278,15028425.0],["2020-06-29",9.2859,9.5229,9.0883,9.2463,1018800.0],["2020-06-30",9.1673,9.602,9.029,9.4834,1489450.0],["2020-07-01",9.681,10.0366,9.5229,9.8391,909700.0],["2020-07-02",10.1552,10.2737,9.6415,9.7205,954750.0],["2020-07-06",9.8391,9.9971,9.2859,9.4044,778525.0],["2020-07-07",9.1278,9.4439,8.8907,9.0093,1210275.0],["2020-07-08",9.0488,9.2463,8.8512,9.2463,1017375.0],["2020-07-09",9.2463,9.4834,8.8314,8.9697,815575.0],["2020-07-10",8.9302,9.4044,8.7722,9.2859,973875.0],["2020-07-13",9.4439,9.4834,8.8512,8.9697,1106325.0],["2020-07-14",8.9302,9.1476,8.7722,9.1278,965700.0],["2020-07-15",9.4834,9.523,9.0093,9.3649,1725975.0],["2020-07-16",7.8633,8.1795,7.2311,7.2706,11665725.0],["2020-07-17",7.7053,7.7053,7.1916,7.5077,5301000.0],["2020-07-20",7.5077,7.5828,7.2706,7.4287,2712950.0],["2020-07-21",7.1916,7.646,7.1126,7.3497,2385000.0],["2020-07-22",6.9545,7.3892,6.915,7.3101,2364650.0],["2020-07-23",7.3497,7.5077,7.1916,7.3101,2938725.0],["2020-07-24",7.2311,7.5077,7.1126,7.1126,1289925.0],["2020-07-27",7.1916,7.2311,6.9664,7.1126,882875.0],["2020-07-28",7.1126,7.5077,7.0731,7.3497,1293550.0],["2020-07-29",7.4682,7.9029,7.3892,7.8633,1289700.0],["2020-07-30",7.7053,7.9819,7.5472,7.7843,1445800.0],["2020-07-31",7.7053,7.9029,7.3497,7.5867,1020700.0],["2020-08-03",7.5472,7.5867,7.2706,7.4287,723500.0],["2020-08-04",7.3497,7.8633,7.2509,7.5867,1408625.0],["2020-08-05",7.7448,7.9029,7.567,7.7053,1263550.0],["2020-08-06",7.7448,7.9029,7.5867,7.8238,687800.0],["2020-08-07",7.6658,8.6931,7.6263,8.6141,1839075.0],["2020-08-10",8.6931,9.1673,8.4165,9.1278,1705525.0],["2020-08-11",9.2463,9.9971,9.1673,9.7995,3206950.0],["2020-08-12",10.0761,10.6293,9.8786,10.1157,3195425.0],["2020-08-13",9.9576,10.5108,9.9576,10.2342,1792375.0],["2020-08-14",10.4318,10.7281,10.2342,10.6293,2230750.0],["2020-08-17",10.9455,12.1309,10.7479,10.985,4332925.0],["2020-08-18",11.2221,11.3406,10.7084,10.7479,1248200.0],["2020-08-19",10.7874,11.064,10.4318,11.0245,1644025.0],["2020-08-20",10.8269,11.8543,10.8269,11.3801,1909150.0],["2020-08-21",11.6962,11.6962,11.064,11.2221,1419400.0],["2020-08-24",11.3011,11.799,10.985,11.4196,1933600.0],["2020-08-25",11.5382,11.633,10.8269,11.2221,3112425.0],["2020-08-26",11.3406,11.4196,10.985,11.064,1694725.0],["2020-08-27",11.143,11.3801,10.9455,11.2616,1874450.0],["2020-08-28",11.6172,11.6172,11.0838,11.4196,1569350.0],["2020-08-31",11.3406,11.3406,10.6293,10.7084,1305950.0],["2020-09-01",10.4713,11.1035,10.1749,10.985,1641625.0],["2020-09-02",11.064,11.2616,10.6807,11.1825,817500.0],["2020-09-03",11.143,11.4394,10.8072,11.0245,620750.0],["2020-09-04",11.2221,11.2616,10.6689,10.8269,1057150.0],["2020-09-08",10.6689,10.7676,10.4318,10.4713,883850.0],["2020-09-09",10.5898,10.8269,10.4713,10.5898,778325.0],["2020-09-10",10.5898,10.7281,9.9971,10.0366,849350.0],["2020-09-11",10.1157,10.333,9.7996,10.0366,1042400.0],["2020-09-14",10.1947,10.5108,9.9576,10.4318,570600.0],["2020-09-15",10.5898,10.661,10.1947,10.2737,472400.0],["2020-09-16",10.2737,11.064,10.1157,10.7874,1407475.0],["2020-09-17",10.6293,10.9257,10.3132,10.7084,1458875.0],["2020-09-18",10.8664,10.8664,10.4713,10.5503,2889950.0],["2020-09-21",10.2737,10.3527,9.6415,9.7205,1406600.0],["2020-09-22",9.8391,9.9576,9.7008,9.7995,666975.0],["2020-09-23",9.76,9.8786,9.1673,9.3649,922825.0],["2020-09-24",9.2463,9.602,8.8512,9.2463,861650.0],["2020-09-25",10.1947,10.8269,9.76,10.3923,2681000.0],["2020-09-28",10.4713,10.9455,10.3527,10.7874,1447275.0],["2020-09-29",10.8269,10.8862,10.6096,10.7479,3060900.0],["2020-09-30",10.6689,10.8743,10.5503,10.7874,844675.0],["2020-10-01",10.8664,11.4196,10.5701,11.143,1797850.0],["2020-10-02",10.7874,11.1035,10.6689,11.0245,1261525.0],["2020-10-05",11.064,11.4591,11.064,11.3011,1575550.0],["2020-10-06",11.4591,11.6567,11.2221,11.5382,2419400.0],["2020-10-07",11.5777,12.0519,11.5579,11.8148,3270325.0],["2020-10-08",11.9728,12.7829,11.8938,12.6051,2032750.0],["2020-10-09",12.8026,12.8026,12.368,12.5655,1794650.0],["2020-10-12",12.6051,12.7236,12.4865,12.526,768325.0],["2020-10-13",12.447,12.447,12.0519,12.2889,768400.0],["2020-10-14",12.2889,12.3087,12.0716,12.2494,570525.0],["2020-10-15",12.1704,12.4075,11.9728,12.368,861850.0],["2020-10-16",12.3285,12.6446,12.2889,12.368,546150.0],["2020-10-19",12.4075,12.5458,12.0914,12.0914,407850.0],["2020-10-20",12.2494,12.6248,12.0914,12.4865,759100.0],["2020-10-21",12.5656,12.6051,12.2692,12.6051,353275.0],["2020-10-22",12.6051,12.6446,12.4273,12.526,818875.0],["2020-10-23",12.6446,12.9212,12.3087,12.8817,4653925.0],["2020-10-26",12.8817,13.3558,12.5655,13.3558,2334400.0],["2020-10-27",13.3558,14.0276,13.2768,13.83,2124625.0],["2020-10-28",13.4744,13.6719,12.9607,13.6719,4213850.0],["2020-10-29",13.83,14.8969,13.7115,14.4622,2772325.0],["2020-10-30",14.5808,14.7388,13.6917,14.0671,1009875.0],["2020-11-02",14.1856,14.6203,14.0473,14.5017,690700.0],["2020-11-03",14.8969,15.213,14.1461,14.4622,1187825.0],["2020-11-04",14.4227,14.8969,13.9288,14.5413,1316450.0],["2020-11-05",14.6203,15.1142,14.4622,14.7783,1733075.0],["2020-11-06",14.8969,15.7267,14.4622,14.8179,1369000.0],["2020-11-09",15.8847,16.8528,14.7783,14.8179,1740500.0],["2020-11-10",15.6082,15.8057,15.134,15.8057,1227925.0],["2020-11-11",16.1218,16.1614,15.4501,15.6872,1123700.0],["2020-11-12",15.4501,15.5686,14.9364,15.292,1146450.0],["2020-11-13",15.5291,15.8848,15.2525,15.7267,1235000.0],["2020-11-16",16.2009,16.9121,15.8848,16.8726,2279750.0],["2020-11-17",16.5565,16.9516,16.0823,16.6355,2775525.0],["2020-11-18",16.7936,17.1492,16.2799,16.3984,1772000.0],["2020-11-19",16.2799,16.7541,15.8057,16.7541,1310850.0],["2020-11-20",16.6355,17.0702,16.4182,17.0307,1121450.0],["2020-11-23",17.1492,17.3863,16.675,16.7541,2032325.0],["2020-11-24",17.0702,17.2875,16.7541,17.0307,1064675.0],["2020-11-25",17.0307,17.327,16.675,17.3073,1222475.0],["2020-11-27",17.3468,17.4258,17.1492,17.2282,343425.0],["2020-11-30",17.0702,17.5048,16.9121,17.0702,1194625.0],["2020-12-01",17.2678,17.4653,16.4775,17.1887,947225.0],["2020-12-02",17.0307,17.5444,16.8529,17.3468,646175.0],["2020-12-03",17.979,19.0657,17.6629,18.5322,1565500.0],["2020-12-04",18.8088,18.8878,18.1766,18.8878,1180200.0],["2020-12-07",18.8483,19.0182,18.1371,18.6903,808750.0],["2020-12-08",18.7298,19.441,18.6903,19.4015,871950.0],["2020-12-09",19.5201,19.5793,19.0459,19.4015,727400.0],["2020-12-10",19.1644,19.6781,19.1644,19.2435,1270925.0],["2020-12-11",19.2435,19.3027,18.7298,18.7693,867475.0],["2020-12-14",19.0459,19.204,18.3149,18.6903,618925.0],["2020-12-15",18.8088,19.362,18.6547,19.2435,2678875.0],["2020-12-16",19.362,19.5201,18.8088,18.8483,1110675.0],["2020-12-17",19.0064,19.1644,18.2754,18.7693,1252900.0],["2020-12-18",19.441,19.5201,18.8483,19.204,3659650.0],["2020-12-21",18.7693,19.6781,18.0185,19.5991,1401825.0],["2020-12-22",19.5201,19.7176,18.7891,18.9274,971375.0],["2020-12-23",19.3225,19.6386,18.8088,19.5991,1011675.0],["2020-12-24",19.5596,19.7176,19.362,19.6781,246650.0],["2020-12-28",19.7572,19.9547,19.2435,19.4015,616600.0],["2020-12-29",19.4805,19.6386,18.8878,19.0064,596250.0],["2020-12-30",19.0459,19.362,18.8088,18.9669,367200.0],["2020-12-31",18.9669,19.283,18.7298,19.0064,460125.0],["2021-01-04",19.0064,19.441,17.9988,18.2951,867575.0],["2021-01-05",18.1371,18.8088,18.1371,18.4927,1080850.0],["2021-01-06",18.7693,19.6386,18.4137,19.3225,1022150.0],["2021-01-07",19.362,20.2116,19.283,20.1523,898725.0],["2021-01-08",20.2313,20.5474,19.0459,19.6386,1100150.0],["2021-01-11",19.4015,19.9152,19.362,19.4806,636475.0],["2021-01-12",19.441,19.5991,19.1644,19.5201,585875.0],["2021-01-13",19.362,19.7572,19.204,19.3225,528975.0],["2021-01-14",19.4806,19.6781,19.0854,19.441,628525.0],["2021-01-15",19.3225,19.5201,19.0854,19.3225,541975.0],["2021-01-19",19.4015,19.4015,18.6903,19.1644,633075.0],["2021-01-20",19.3225,19.4213,19.0459,19.283,877525.0],["2021-01-21",19.2435,19.3225,18.6903,18.7693,844325.0],["2021-01-22",18.5717,18.8483,18.3346,18.8483,1072625.0],["2021-01-25",18.8088,19.0459,18.0976,18.7693,1007425.0],["2021-01-26",18.7693,18.8088,18.058,18.2951,932600.0],["2021-01-27",17.7814,17.979,17.1492,17.5048,3383150.0],["2021-01-28",17.7024,19.4015,17.3863,19.362,2441550.0],["2021-01-29",19.0854,20.1918,18.8088,19.5991,4270475.0],["2021-02-01",19.7572,20.0733,19.2435,19.8362,1073150.0],["2021-02-02",19.7967,20.1128,19.5201,19.6386,760500.0],["2021-02-03",19.5201,20.1325,19.3027,19.9547,1010600.0],["2021-02-04",19.9547,21.0611,19.9547,21.0216,1667750.0],["2021-02-05",21.2982,21.6934,20.9426,21.4958,796175.0],["2021-02-08",21.4958,21.9818,21.3377,21.9304,1037075.0],["2021-02-09",22.049,22.3058,21.6341,21.8909,596825.0],["2021-02-10",22.1675,22.9973,21.97,22.0885,1002175.0],["2021-02-11",22.128,22.4836,21.5551,21.97,581125.0],["2021-02-12",21.8514,22.049,21.5946,21.7724,517175.0],["2021-02-16",21.97,22.049,21.3377,21.4563,541700.0],["2021-02-17",21.3377,21.3377,20.7253,20.9031,782050.0],["2021-02-18",20.8636,21.5353,20.6265,20.745,1334650.0],["2021-02-19",20.9031,22.2268,20.8636,22.049,1110525.0],["2021-02-22",22.128,23.59,22.0885,23.3134,2445850.0],["2021-02-23",23.2739,23.353,22.0885,22.5627,1371900.0],["2021-02-24",22.5627,24.2223,22.4836,24.1432,2279375.0],["2021-02-25",23.8666,24.3408,22.6417,23.1159,1323525.0],["2021-02-26",23.5505,23.9457,22.9578,23.3925,1090375.0],["2021-03-01",24.0247,24.4594,23.9062,24.0642,707775.0],["2021-03-02",23.9852,24.2223,23.511,23.511,470475.0],["2021-03-03",23.432,23.7876,23.1949,23.3134,819325.0],["2021-03-04",23.2739,23.9062,22.2663,22.9578,1553525.0],["2021-03-05",23.511,23.7876,22.5034,23.7086,1326375.0],["2021-03-08",23.7876,25.1706,23.7876,24.5779,1256550.0],["2021-03-09",25.9214,27.1266,24.7162,26.3956,2028050.0],["2021-03-10",26.0399,27.3044,25.9214,26.3956,1257600.0],["2021-03-11",26.277,27.0673,25.8028,26.8697,1054950.0],["2021-03-12",26.8697,27.5415,26.7512,27.5415,820400.0],["2021-03-15",27.3834,27.6719,26.2177,26.5931,1108825.0],["2021-03-16",26.4746,26.9488,25.9214,26.1585,666300.0],["2021-03-17",26.0004,26.8302,25.6053,26.6722,770825.0],["2021-03-18",26.4746,26.6326,25.3287,25.5658,576250.0],["2021-03-19",25.6448,26.6722,25.0916,26.4746,1651725.0],["2021-03-22",26.3956,26.4153,25.3287,25.9214,623425.0],["2021-03-23",25.6843,26.0004,24.3408,24.6174,495600.0],["2021-03-24",24.894,25.5855,23.9457,23.9457,588550.0],["2021-03-25",23.59,25.3287,22.8788,25.1706,821950.0],["2021-03-26",25.3682,25.5262,24.1432,24.6174,466300.0],["2021-03-29",24.5384,24.9335,23.7481,24.3013,717850.0],["2021-03-30",24.3803,25.3484,24.3013,25.2496,676550.0],["2021-03-31",25.2496,26.0004,25.1706,25.6053,1167275.0],["2021-04-01",25.8424,26.5536,25.6843,26.5536,610425.0],["2021-04-05",26.7117,27.1068,26.277,26.5141,748650.0],["2021-04-06",26.5141,27.2649,26.4746,26.8697,634650.0],["2021-04-07",26.8697,27.2056,26.3165,26.4746,426700.0],["2021-04-08",26.4746,26.9883,26.2652,26.7117,693075.0],["2021-04-09",26.6326,26.7314,26.0399,26.5536,395750.0],["2021-04-12",26.4746,26.6722,25.9016,26.356,266750.0],["2021-04-13",26.5931,26.7117,25.7633,26.4351,449775.0],["2021-04-14",26.4746,27.0673,26.356,26.4746,482775.0],["2021-04-15",26.7907,26.8302,26.3165,26.7117,442325.0],["2021-04-16",26.9488,27.4941,26.7907,26.8697,508875.0],["2021-04-19",26.6722,27.1068,26.2375,27.0278,706400.0],["2021-04-20",27.0278,27.0673,25.5262,26.277,779000.0],["2021-04-21",26.0794,26.5931,25.3879,25.9214,1249875.0],["2021-04-22",26.277,27.2254,26.0004,26.6326,884850.0],["2021-04-23",26.9092,27.9169,26.4746,27.3044,1773025.0],["2021-04-26",27.581,27.8181,27.1266,27.2649,442350.0],["2021-04-27",27.3044,28.1342,27.0278,28.0947,634425.0],["2021-04-28",28.0552,28.5293,27.9169,28.1342,582425.0],["2021-04-29",28.1737,28.4898,27.3834,27.739,469750.0],["2021-04-30",27.66,27.739,27.0871,27.66,851125.0],["2021-05-03",28.0552,28.2922,27.581,28.0947,481775.0],["2021-05-04",27.8971,27.9761,27.3637,27.66,666025.0],["2021-05-05",27.66,28.2527,27.4822,27.739,516025.0],["2021-05-06",27.66,27.8576,26.6919,27.1858,1014225.0],["2021-05-07",27.3834,27.8576,27.0673,27.66,647775.0],["2021-05-10",27.6205,27.9366,26.0794,26.0794,1029425.0],["2021-05-11",25.6843,26.2375,25.2101,25.7238,1206975.0],["2021-05-12",25.7238,25.9214,24.6174,24.736,833375.0],["2021-05-13",24.7755,25.5262,24.4198,24.6964,882350.0],["2021-05-14",25.0521,25.9609,24.9335,25.7633,796225.0],["2021-05-17",25.6843,26.2375,25.0916,25.8819,494450.0],["2021-05-18",26.0399,26.5931,25.7633,25.8424,385375.0],["2021-05-19",25.3682,25.4472,24.9335,25.3287,853000.0],["2021-05-20",25.2892,25.8028,24.9533,25.8028,461475.0],["2021-05-21",26.3165,26.7828,26.2375,26.3956,453100.0],["2021-05-24",26.5141,27.0673,26.3165,26.9488,544075.0],["2021-05-25",27.3834,27.3834,26.3956,26.3956,648500.0],["2021-05-26",26.5141,27.0278,26.198,26.8302,449400.0],["2021-05-27",27.3044,28.0552,26.9488,27.739,1198700.0],["2021-05-28",27.7786,27.8971,27.0278,27.1463,533600.0],["2021-06-01",27.2649,27.5415,26.9488,27.4624,528600.0],["2021-06-02",27.5415,28.2527,27.1858,28.2132,624800.0],["2021-06-03",28.1342,28.1342,27.3044,27.6995,850025.0],["2021-06-04",28.0552,29.8333,28.0156,28.9245,2582075.0],["2021-06-07",29.043,30.0704,28.7664,29.8333,1317750.0],["2021-06-08",30.1494,31.9908,29.45,31.3348,1692350.0],["2021-06-09",31.2163,32.5519,30.999,32.3622,1821375.0],["2021-06-10",32.5993,32.6783,31.6905,31.7695,752750.0],["2021-06-11",31.651,31.8485,31.0622,31.3744,527200.0],["2021-06-14",31.4139,31.6312,30.9199,31.2163,562050.0],["2021-06-15",31.0582,31.3348,30.1494,30.9792,764725.0],["2021-06-16",30.8607,31.4929,30.5446,31.4534,718600.0],["2021-06-17",31.5324,31.8683,31.0187,31.73,657625.0],["2021-06-18",31.2558,32.3622,31.1768,31.5324,3187750.0],["2021-06-21",32.0461,34.3577,31.8485,33.5872,1777025.0],["2021-06-22",32.0461,33.7452,31.8683,33.271,622475.0],["2021-06-23",33.3501,33.5477,32.5203,32.5203,793625.0],["2021-06-24",32.8364,33.2315,32.2437,32.7178,961250.0],["2021-06-25",32.9549,33.034,32.1251,32.4017,1976675.0],["2021-06-28",32.7969,32.7969,31.078,31.4929,760250.0],["2021-06-29",31.4534,31.8288,31.2558,31.5324,383725.0],["2021-06-30",31.4139,31.651,31.0187,31.2163,727325.0],["2021-07-01",31.3348,31.888,31.1373,31.4534,355575.0],["2021-07-02",31.73,31.9276,31.1768,31.2163,331550.0],["2021-07-06",31.2163,31.5324,30.2482,31.4534,427150.0],["2021-07-07",31.2953,31.5719,30.5841,30.8607,493575.0],["2021-07-08",30.0704,30.426,29.5172,29.7543,464400.0],["2021-07-09",30.1099,30.505,29.7938,30.3865,322075.0],["2021-07-12",30.426,31.2361,30.0901,31.1768,544650.0],["2021-07-13",30.9792,30.9792,29.8333,29.8333,369500.0],["2021-07-14",29.8333,30.3865,29.0628,29.0825,395450.0],["2021-07-15",29.122,29.3986,28.4503,29.2406,395275.0],["2021-07-16",29.4382,29.7622,28.4503,28.6084,479050.0],["2021-07-19",28.0552,28.3515,27.2649,27.7786,2252350.0],["2021-07-20",27.8181,28.8454,27.0278,27.3834,3103125.0],["2021-07-21",27.6995,28.5293,26.6326,27.1463,2789650.0],["2021-07-22",27.2649,27.5415,26.7907,26.9488,1284900.0],["2021-07-23",27.2649,27.5415,26.5536,26.7117,1038325.0],["2021-07-26",26.7512,27.3044,26.4746,27.1858,598875.0],["2021-07-27",27.1068,27.3439,26.2968,26.4351,720375.0],["2021-07-28",26.7907,27.1463,26.2177,26.5931,617575.0],["2021-07-29",26.7512,27.581,26.6326,27.0278,1783925.0],["2021-07-30",27.0278,27.9761,26.9922,27.502,976500.0],["2021-08-02",27.5415,27.8181,26.4351,26.9092,731575.0],["2021-08-03",27.1068,27.1068,26.2375,26.7117,368225.0],["2021-08-04",26.4351,27.1858,26.3956,26.9488,563750.0],["2021-08-05",26.8697,27.7786,26.8697,27.581,648350.0],["2021-08-06",27.502,28.1342,26.277,27.8971,988725.0],["2021-08-09",27.7786,28.1737,27.1068,27.66,858425.0],["2021-08-10",27.8971,28.6479,27.5415,28.1737,476250.0],["2021-08-11",27.9366,28.7071,27.9366,28.4108,431725.0],["2021-08-12",28.6084,28.6281,27.739,28.2527,582400.0],["2021-08-13",28.2132,28.2527,27.6403,27.739,307800.0],["2021-08-16",27.6205,27.6205,26.9488,27.2254,627325.0],["2021-08-17",26.8697,27.1463,26.4746,26.8302,691375.0],["2021-08-18",26.7117,26.9488,26.2573,26.6722,467000.0],["2021-08-19",26.198,26.6326,26.119,26.3165,698975.0],["2021-08-20",26.1585,26.9883,26.119,26.8697,510350.0],["2021-08-23",27.0673,27.3834,26.6524,27.1858,470825.0],["2021-08-24",27.2649,27.3439,26.7907,26.9092,608900.0],["2021-08-25",26.9092,27.739,26.8105,27.4624,414900.0],["2021-08-26",27.3439,27.3439,26.5734,26.7512,451650.0],["2021-08-27",26.6722,27.9959,26.6722,27.6995,538200.0],["2021-08-30",27.6995,27.8378,27.0673,27.1858,384825.0],["2021-08-31",27.0673,27.4229,26.9883,27.2649,571500.0],["2021-09-01",27.502,27.6205,26.929,27.3834,323275.0],["2021-09-02",27.581,27.581,27.0278,27.1858,590875.0],["2021-09-03",27.0673,27.2649,26.5536,27.0673,299025.0],["2021-09-07",26.8697,26.9883,26.3956,26.5931,550075.0],["2021-09-08",26.5931,27.0278,26.1585,26.356,733425.0],["2021-09-09",25.6843,26.3165,25.6053,25.7238,792675.0],["2021-09-10",25.7238,26.5141,25.4867,25.5658,890925.0],["2021-09-13",25.8028,26.6208,25.4867,26.1585,514600.0],["2021-09-14",26.4746,26.4746,25.5658,25.7633,422175.0],["2021-09-15",25.6843,25.7633,25.4077,25.5262,486575.0],["2021-09-16",25.4472,25.7238,24.815,25.6843,610375.0],["2021-09-17",25.5855,26.0399,25.2496,26.0399,2099725.0],["2021-09-20",25.5658,25.6448,25.0323,25.6448,610400.0],["2021-09-21",26.0004,26.0794,25.2892,25.3682,483625.0],["2021-09-22",25.4077,25.9214,25.3682,25.5658,366350.0],["2021-09-23",25.8819,25.9609,25.4907,25.5658,720900.0],["2021-09-24",25.8819,25.9214,24.9335,25.0916,685075.0],["2021-09-27",25.0521,25.5262,24.7755,24.9335,716250.0],["2021-09-28",24.8545,24.8545,23.8666,23.9457,1521025.0],["2021-09-29",24.3013,24.736,23.8666,24.4594,766250.0],["2021-09-30",24.5384,24.8743,23.8271,23.8271,903125.0],["2021-10-01",23.9457,24.6964,23.9457,24.4198,589500.0],["2021-10-04",24.4989,24.736,23.9852,24.1037,519925.0],["2021-10-05",24.0247,24.2223,23.0368,23.0764,1072500.0],["2021-10-06",22.5232,24.1432,21.8514,24.1037,1982225.0],["2021-10-07",25.6448,26.0399,25.0916,25.3682,1827850.0],["2021-10-08",25.2496,26.6326,25.0916,26.4746,976275.0],["2021-10-11",26.3956,26.9883,26.119,26.4351,734925.0],["2021-10-12",26.5931,26.7709,26.4351,26.4746,858075.0],["2021-10-13",26.3165,26.9369,26.277,26.8697,915325.0],["2021-10-14",26.9092,27.502,26.7512,27.0673,997950.0],["2021-10-15",27.8576,28.0156,26.3956,26.5931,869400.0],["2021-10-18",26.5536,26.6326,25.8226,26.0399,590800.0],["2021-10-19",25.8819,26.277,25.3287,25.3682,616550.0],["2021-10-20",25.3682,25.9609,25.0916,25.6053,439650.0],["2021-10-21",25.6843,26.198,25.3879,26.119,623350.0],["2021-10-22",26.277,26.4351,25.7831,25.9609,778725.0],["2021-10-25",25.9609,26.3758,25.8028,26.3165,661150.0],["2021-10-26",26.356,26.6722,26.1387,26.3956,585525.0],["2021-10-27",26.0794,26.3758,25.8226,26.0399,693100.0],["2021-10-28",26.119,26.5931,25.9609,26.4351,441775.0],["2021-10-29",26.4351,26.6129,26.119,26.4746,686550.0],["2021-11-01",26.4351,27.4229,26.3165,27.3834,633325.0],["2021-11-02",27.4229,27.4229,26.8302,26.9883,445250.0],["2021-11-03",26.8697,27.66,26.8697,27.502,752200.0],["2021-11-04",28.2527,30.0309,28.0552,29.3591,1921025.0],["2021-11-05",30.4655,30.8409,29.9123,30.3075,1018100.0],["2021-11-08",30.426,30.4655,29.8926,30.2284,577425.0],["2021-11-09",30.426,30.9792,30.347,30.7816,1677400.0],["2021-11-10",30.7816,31.6905,30.347,30.3865,1327875.0],["2021-11-11",30.426,30.4655,29.6752,29.7543,368275.0],["2021-11-12",29.9518,29.9914,29.4777,29.8728,371700.0],["2021-11-15",29.7148,32.5598,29.6357,32.2832,4580225.0],["2021-11-16",32.5203,32.6388,31.1373,31.2558,1480550.0],["2021-11-17",31.2163,31.3744,29.7148,30.7026,1077475.0],["2021-11-18",30.8212,31.0187,29.7543,29.9914,839025.0],["2021-11-19",29.2801,30.2482,29.2406,29.8728,1047925.0],["2021-11-22",29.5962,30.1494,29.2011,29.8728,1100425.0],["2021-11-23",30.0309,31.6905,29.8333,31.4534,1370475.0],["2021-11-24",31.5719,32.7178,31.2953,32.4412,1332850.0],["2021-11-26",31.6114,32.2832,30.7421,32.0066,905150.0],["2021-11-29",32.4808,32.8364,31.8485,32.6388,1424950.0],["2021-11-30",32.3227,32.3622,31.3546,31.4534,1858700.0],["2021-12-01",32.1251,32.2832,30.3075,30.3075,1090500.0],["2021-12-02",30.7026,31.9276,30.268,31.5719,1059100.0],["2021-12-03",31.6114,31.6905,30.505,31.2558,809225.0],["2021-12-06",31.888,33.5872,31.0582,32.2832,2795800.0],["2021-12-07",33.0735,33.192,32.2437,32.4017,1415875.0],["2021-12-08",32.2042,32.6665,31.7893,32.2042,744325.0],["2021-12-09",31.6905,32.2832,31.5917,31.9671,736450.0],["2021-12-10",32.1054,32.4017,31.6114,31.809,497300.0],["2021-12-13",31.809,32.0461,30.9002,31.651,1134600.0],["2021-12-14",31.5719,31.888,31.2953,31.4534,745075.0],["2021-12-15",31.2558,31.9473,30.7026,31.8485,1577775.0],["2021-12-16",32.0066,32.54,31.2163,31.4139,1744550.0],["2021-12-17",31.078,32.0856,30.6433,31.7695,2287425.0],["2021-12-20",31.2163,31.2163,29.7938,31.0582,1556875.0],["2021-12-21",31.1373,32.7969,31.1373,32.2042,1888425.0],["2021-12-22",32.2042,32.4215,31.9078,32.3622,861850.0],["2021-12-23",32.5203,32.7178,31.888,32.0066,719425.0],["2021-12-27",32.1646,32.2042,31.6905,32.1251,792025.0],["2021-12-28",32.0461,32.7574,32.0066,32.0856,1074175.0],["2021-12-29",32.0856,32.5598,31.6312,32.5598,642775.0],["2021-12-30",32.6388,33.2315,32.54,32.9549,684025.0],["2021-12-31",32.9549,33.4686,32.8759,32.9154,756075.0],["2022-01-03",33.4291,33.7847,32.4412,32.5993,594275.0],["2022-01-04",32.7179,33.2315,32.0461,32.0856,725250.0],["2022-01-05",32.1251,32.1251,30.5446,30.5446,1148150.0],["2022-01-06",30.5841,30.8212,30.0704,30.268,732975.0],["2022-01-07",30.1889,30.5841,29.8926,30.426,619875.0],["2022-01-10",30.268,30.426,29.1616,29.8333,1031575.0],["2022-01-11",29.8333,30.9397,29.8333,30.8607,847900.0],["2022-01-12",30.9595,31.5719,30.9595,31.4929,863175.0],["2022-01-13",31.7695,32.0461,31.1768,31.2558,626150.0],["2022-01-14",30.8607,31.1175,30.2284,31.0187,1572875.0],["2022-01-18",30.4655,30.5446,29.5172,29.6752,826100.0],["2022-01-19",30.2284,30.2284,29.1616,29.1616,623025.0],["2022-01-20",29.4382,29.9321,28.964,28.964,1717850.0],["2022-01-21",28.8454,29.5369,28.6479,29.4382,1790150.0],["2022-01-24",28.6479,29.1616,27.9366,29.0035,1414000.0],["2022-01-25",28.4108,28.6479,27.4229,28.0552,1500200.0],["2022-01-26",28.1737,29.9123,27.66,27.7786,1687875.0],["2022-01-27",27.8971,28.2527,26.5536,27.0673,1969675.0],["2022-01-28",27.3439,28.9245,26.9883,28.885,1640350.0],["2022-01-31",28.6479,29.774,28.5688,28.8454,1957375.0],["2022-02-01",29.0825,29.3196,28.1935,28.964,1058850.0],["2022-02-02",29.5567,29.9518,28.885,29.3986,1801375.0],["2022-02-03",29.1616,29.6555,28.9245,29.0825,827325.0],["2022-02-04",28.8454,29.5567,28.6084,29.2011,1028650.0],["2022-02-07",29.3986,30.1297,29.3789,29.8728,753050.0],["2022-02-08",29.8728,30.505,29.8728,30.268,803925.0],["2022-02-09",30.6236,31.73,30.426,31.6114,888700.0],["2022-02-10",31.1373,31.2953,30.0309,30.2284,893075.0],["2022-02-11",30.3075,30.6829,29.4184,29.7543,714600.0],["2022-02-14",29.0035,29.3196,27.3044,27.4624,2102275.0],["2022-02-15",27.66,28.2132,27.4229,27.8576,1316725.0],["2022-02-16",27.9366,29.0233,27.6995,29.0035,996875.0],["2022-02-17",28.6084,29.7543,28.6084,29.3196,1012775.0],["2022-02-18",29.0035,29.4777,27.739,27.8181,721775.0],["2022-02-22",27.7786,28.6044,27.4624,27.8181,723050.0],["2022-02-23",28.0947,28.3515,26.0794,26.4746,2073675.0],["2022-02-24",26.119,27.8576,25.6053,27.739,1227950.0],["2022-02-25",27.739,29.5172,27.6995,29.5172,1184725.0],["2022-02-28",28.9245,29.5369,28.312,28.6479,1834575.0],["2022-03-01",28.6479,28.9245,27.2254,28.2132,1051975.0],["2022-03-02",28.5293,29.4184,28.2922,29.2406,714750.0],["2022-03-03",29.5962,29.7938,28.6479,29.122,583900.0],["2022-03-04",28.5688,28.8652,27.5415,28.2527,1008725.0],["2022-03-07",28.0947,28.1539,26.3165,26.5536,1276700.0],["2022-03-08",26.5536,27.2649,25.7633,26.198,2917575.0],["2022-03-09",26.8697,27.6798,26.5536,27.502,1160675.0],["2022-03-10",26.9883,28.0552,26.8697,28.0156,719000.0],["2022-03-11",28.3515,28.8257,27.008,27.1463,857325.0],["2022-03-14",27.1463,27.1858,25.4077,26.0004,1284400.0],["2022-03-15",26.198,27.0673,26.198,27.0278,906750.0],["2022-03-16",27.1068,27.6995,26.5339,27.2649,1047725.0],["2022-03-17",26.6722,27.66,26.5931,27.4624,701825.0],["2022-03-18",28.2922,28.8059,27.739,27.9761,1679525.0],["2022-03-21",27.7786,27.9959,26.85,27.0278,710600.0],["2022-03-22",26.8302,27.9761,26.8302,27.7786,796800.0],["2022-03-23",27.5415,27.6403,27.0673,27.1463,366475.0],["2022-03-24",27.1463,27.3637,26.6919,27.3044,469950.0],["2022-03-25",27.3044,27.7786,27.1463,27.7786,726425.0],["2022-03-28",27.581,28.1737,27.581,28.0947,471575.0],["2022-03-29",28.3318,29.122,28.3318,29.0035,817200.0],["2022-03-30",28.885,29.2406,28.6479,28.8454,493275.0],["2022-03-31",29.0035,29.2801,28.391,28.4503,834675.0],["2022-04-01",28.3318,29.2011,28.1737,29.0825,877125.0],["2022-04-04",28.8454,29.1616,28.2132,29.1616,567800.0],["2022-04-05",29.2011,29.4184,28.3515,28.4503,528075.0],["2022-04-06",28.2527,28.4898,27.502,28.4503,855950.0],["2022-04-07",28.2922,28.5293,27.0278,27.1068,1106375.0],["2022-04-08",27.1858,27.7786,26.7512,27.66,644650.0],["2022-04-11",27.502,27.7786,27.0673,27.2649,694275.0],["2022-04-12",27.581,28.0947,27.1858,27.3834,866450.0],["2022-04-13",27.502,28.6084,27.502,28.4503,732975.0],["2022-04-14",28.6479,28.9245,28.1342,28.2132,455725.0],["2022-04-18",27.9761,28.391,27.4624,27.8181,829875.0],["2022-04-19",27.739,29.8728,27.739,29.7543,1595900.0],["2022-04-20",30.0309,30.2877,28.7862,28.9245,786700.0],["2022-04-21",29.3986,29.6752,27.8773,28.0156,664450.0],["2022-04-22",27.8576,28.1144,27.4427,27.9366,679100.0],["2022-04-25",27.739,28.3713,27.6205,28.2922,637100.0],["2022-04-26",27.8181,28.0156,27.1266,27.3044,1226700.0],["2022-04-27",27.1068,27.8576,26.9092,27.3044,1003900.0],["2022-04-28",27.581,29.5962,27.581,29.0825,1401500.0],["2022-04-29",28.6084,28.9442,27.4624,27.502,1251500.0],["2022-05-02",27.6995,28.0749,26.85,27.3439,1197200.0],["2022-05-03",27.5415,27.7786,26.929,27.4624,571475.0],["2022-05-04",27.581,27.8971,26.3956,27.8576,654325.0],["2022-05-05",26.9883,27.66,25.6053,25.8819,845775.0],["2022-05-06",25.6448,25.9214,24.2223,24.7755,1175375.0],["2022-05-09",24.0642,24.6174,22.8788,22.9578,2474825.0],["2022-05-10",23.3134,23.6098,21.2587,21.5748,2665225.0],["2022-05-11",21.9304,23.6296,21.6143,21.7724,1642650.0],["2022-05-12",21.7329,22.2268,20.8438,21.8909,1523100.0],["2022-05-13",22.1675,23.7086,22.1675,23.4715,2207575.0],["2022-05-16",23.353,23.7679,23.1949,23.3134,732150.0],["2022-05-17",23.7086,24.4989,23.5308,24.3803,874525.0],["2022-05-18",24.0642,24.3408,23.1751,23.3925,681975.0],["2022-05-19",23.1159,24.0247,22.9973,22.9973,955225.0],["2022-05-20",23.3925,23.3925,22.4441,23.1159,947650.0],["2022-05-23",23.0764,23.8666,22.5824,23.8666,1073000.0],["2022-05-24",23.432,23.7086,22.4836,23.7086,1167925.0],["2022-05-25",23.7086,24.0247,23.353,23.7086,883550.0],["2022-05-26",23.8271,24.5384,23.8271,24.0642,662800.0],["2022-05-27",24.2618,25.0126,24.1432,24.973,679400.0],["2022-05-31",24.6964,24.815,23.7086,23.7876,2368150.0],["2022-06-01",23.7876,24.0247,23.0764,23.432,856550.0],["2022-06-02",23.1159,23.1949,22.4046,22.6022,2273325.0],["2022-06-03",22.2466,22.7405,21.97,22.3256,1295050.0],["2022-06-06",22.7998,22.7998,21.8712,22.0095,1275775.0],["2022-06-07",21.7329,22.2466,21.3022,22.1675,1299725.0],["2022-06-08",21.9304,22.3849,21.1797,21.2982,3232100.0],["2022-06-09",21.2982,21.8119,20.745,20.7845,3599650.0],["2022-06-10",20.5474,21.7724,20.2313,21.6143,4592850.0],["2022-06-13",20.9821,21.4958,19.441,19.5991,3710200.0],["2022-06-14",19.8362,19.8362,17.7222,18.2556,3321100.0],["2022-06-15",18.6112,19.5596,18.1371,19.1644,3604500.0],["2022-06-16",18.3742,18.4532,17.8605,18.0185,1810275.0],["2022-06-17",18.2556,19.6386,18.0778,18.7298,11911675.0],["2022-06-21",19.5201,19.9942,18.6508,18.6903,2794675.0],["2022-06-22",18.4137,19.2435,18.3346,18.7298,2574250.0],["2022-06-23",18.7693,20.4684,18.6508,20.3499,4034700.0],["2022-06-24",20.4684,21.2785,19.9942,20.1128,5819375.0],["2022-06-27",20.4289,20.5474,19.9745,20.1523,1623500.0],["2022-06-28",20.3894,20.745,19.4015,19.6781,1731075.0],["2022-06-29",19.5201,19.5991,18.2161,18.4927,2176650.0],["2022-06-30",18.1371,19.5201,18.1371,19.283,1608275.0],["2022-07-01",19.2435,20.1721,19.2435,20.1523,1281450.0],["2022-07-05",20.0338,20.3499,19.5793,20.1523,1435900.0],["2022-07-06",20.1918,20.666,19.9745,20.4289,1448075.0],["2022-07-07",20.6265,20.8833,20.0338,20.0733,1230925.0],["2022-07-08",19.9547,20.5474,19.8362,20.1918,810525.0],["2022-07-11",19.9942,20.0338,19.362,19.7967,525675.0],["2022-07-12",19.6386,20.2313,19.6386,19.9547,563725.0],["2022-07-13",19.5596,20.1128,19.204,19.9942,636050.0],["2022-07-14",19.5596,19.9745,19.283,19.5201,873375.0],["2022-07-15",20.1523,20.5277,19.441,20.1918,1515875.0],["2022-07-18",20.3104,20.7055,19.4213,19.4806,1266300.0],["2022-07-19",19.6781,20.2313,19.6781,20.1128,968400.0],["2022-07-20",20.1918,20.5474,19.9547,20.2313,1761475.0],["2022-07-21",20.1523,20.5474,20.0733,20.5079,1109825.0],["2022-07-22",20.5079,20.6265,20.1128,20.2313,722800.0],["2022-07-25",20.3894,21.0216,20.3499,20.824,609025.0],["2022-07-26",20.7055,20.824,20.4684,20.5079,435025.0],["2022-07-27",20.587,21.1204,20.4882,20.9821,583400.0],["2022-07-28",21.1402,22.049,20.9821,21.97,907900.0],["2022-07-29",22.0885,22.0885,21.4563,21.6538,1309325.0],["2022-08-01",21.3377,21.4563,20.7845,20.9821,920575.0],["2022-08-02",21.0216,21.6934,20.9623,21.2982,560225.0],["2022-08-03",21.4168,21.9304,21.318,21.6538,1044400.0],["2022-08-04",21.6143,22.128,21.1797,21.5353,856025.0],["2022-08-05",21.2982,21.2982,20.5079,20.9031,893925.0],["2022-08-08",20.9426,21.8514,20.9426,21.6143,1471225.0],["2022-08-09",21.9304,21.9304,20.9821,21.2587,1001975.0],["2022-08-10",21.7724,21.8514,21.1994,21.4563,729700.0],["2022-08-11",21.7724,22.207,21.4168,21.8909,961950.0],["2022-08-12",22.128,22.701,21.9699,22.5231,945725.0],["2022-08-15",22.4046,22.9183,22.2466,22.8788,708725.0],["2022-08-16",22.7998,23.1554,22.5231,23.0764,713725.0],["2022-08-17",22.7207,22.8788,21.6143,21.6143,1049275.0],["2022-08-18",21.6934,21.8514,21.4365,21.8514,520275.0],["2022-08-19",21.6143,21.7329,21.0611,21.1797,797175.0],["2022-08-22",20.9426,21.0216,20.0535,20.3103,944700.0],["2022-08-23",21.2389,21.9008,20.3005,20.3005,3010200.0],["2022-08-24",19.9844,20.1908,19.0903,19.3027,3807400.0],["2022-08-25",19.5497,19.8263,19.1743,19.6781,2190700.0],["2022-08-26",19.5596,19.7374,19.0558,19.1743,2609300.0],["2022-08-29",18.789,19.0558,18.4137,18.4334,1770300.0],["2022-08-30",18.4729,18.7397,17.9099,17.9197,1746600.0],["2022-08-31",18.0284,18.1766,17.4406,17.5839,3243700.0],["2022-09-01",17.495,17.7123,17.0998,17.5641,2653800.0],["2022-09-02",18.2556,18.5322,17.658,17.7222,1543900.0],["2022-09-06",17.8012,18.4038,17.3517,17.406,2039200.0],["2022-09-07",17.3369,18.0482,17.1986,17.9988,2379700.0],["2022-09-08",17.7123,18.0926,17.4851,17.6333,1178900.0],["2022-09-09",17.8802,18.4532,17.7419,18.1865,1611800.0],["2022-09-12",18.3742,18.8977,18.3297,18.8187,1515200.0],["2022-09-13",18.1074,18.2062,17.4159,17.6036,1555900.0],["2022-09-14",17.5937,17.8703,17.2697,17.821,2014100.0],["2022-09-15",17.6827,17.9395,16.7639,16.7639,1753000.0],["2022-09-16",16.5861,16.6553,15.9934,16.0922,4549800.0],["2022-09-19",15.9243,16.3639,15.7761,16.0724,2022300.0],["2022-09-20",15.8156,15.8996,14.9858,15.0648,3155600.0],["2022-09-21",15.213,15.3711,14.5907,14.5907,1662300.0],["2022-09-22",15.2229,15.3217,14.5314,14.6203,2753400.0],["2022-09-23",14.235,14.6302,13.583,13.8399,2712200.0],["2022-09-26",13.5633,13.7115,12.6347,12.8718,2472800.0],["2022-09-27",13.0595,13.1336,12.694,13.02,3533500.0],["2022-09-28",13.0792,13.5929,13.0298,13.4645,2304000.0],["2022-09-29",13.1086,13.1432,12.293,12.3672,2321700.0],["2022-09-30",12.4364,12.6341,12.2782,12.3672,1706600.0],["2022-10-03",12.4364,13.0987,12.1003,12.8615,2136900.0],["2022-10-04",13.0987,13.6128,13.0799,13.593,1988900.0],["2022-10-05",13.1976,13.2767,12.5698,12.99,1559700.0],["2022-10-06",13.0394,13.1284,12.5847,12.8615,1715400.0],["2022-10-07",12.5945,12.7972,12.4463,12.5352,1660700.0],["2022-10-10",12.6736,12.7774,12.3771,12.4265,1385500.0],["2022-10-11",12.2782,12.5056,12.0558,12.3573,1675400.0],["2022-10-12",12.3672,12.3968,11.6603,11.8333,2020100.0],["2022-10-13",11.3885,11.9223,11.0919,11.8432,2438300.0],["2022-10-14",12.1003,12.2683,11.3736,11.4082,1658000.0],["2022-10-17",11.7938,12.4067,11.7444,12.3869,1915100.0],["2022-10-18",12.8417,13.2174,12.7824,13.1778,2173700.0],["2022-10-19",12.9109,13.2223,12.6983,12.8516,1633200.0],["2022-10-20",13.0098,13.2569,12.6736,12.7231,1401200.0],["2022-10-21",12.8219,12.9406,12.5352,12.6143,1613500.0],["2022-10-24",12.644,12.6736,12.0904,12.298,1308300.0],["2022-10-25",12.4759,13.0691,12.4561,13.0691,1357500.0],["2022-10-26",13.0394,13.3607,12.8911,13.0888,1140700.0],["2022-10-27",13.2964,13.425,13.0246,13.079,1086200.0],["2022-10-28",13.0987,13.2964,12.8417,13.2668,1630200.0],["2022-10-31",13.079,13.1185,12.555,12.6539,3869900.0],["2022-11-01",13.0394,13.5337,12.9406,13.4744,2184000.0],["2022-11-02",13.3854,13.4793,12.7626,12.8022,1477800.0],["2022-11-03",12.5253,13.0493,12.2683,12.8812,1986500.0],["2022-11-04",13.3755,13.3755,11.9421,12.2881,1456200.0],["2022-11-07",12.3573,12.4463,11.858,12.12,1696600.0],["2022-11-08",12.0607,12.2436,11.774,12.0212,1259200.0],["2022-11-09",11.8333,11.9816,11.6257,11.8531,1276400.0],["2022-11-10",12.7428,14.023,12.6736,13.9489,2639700.0],["2022-11-11",14.1466,14.4729,13.9687,14.4135,1727900.0],["2022-11-14",14.1367,14.2751,13.5337,14.1269,2025900.0],["2022-11-15",14.4926,15.15,14.4135,15.0759,3544600.0],["2022-11-16",14.8683,14.9375,14.6508,14.8782,2083800.0],["2022-11-17",14.5915,14.6508,14.1713,14.5223,1271000.0],["2022-11-18",15.0166,15.1154,14.4936,14.7991,1235300.0],["2022-11-21",14.6805,14.7398,14.2949,14.3345,1358900.0],["2022-11-22",14.285,14.3839,14.1071,14.374,1218500.0],["2022-11-23",14.285,14.6903,14.2059,14.6805,779500.0],["2022-11-25",14.5915,15.2439,14.5915,15.1945,613600.0],["2022-11-28",14.9276,15.1352,14.1862,14.2059,1080900.0],["2022-11-29",14.2455,14.4234,13.8105,13.8402,2254900.0],["2022-11-30",13.7512,14.29,13.593,14.2653,8647700.0],["2022-12-01",14.3048,14.5915,13.8006,14.0379,2633200.0],["2022-12-02",13.771,14.285,13.682,14.1269,899100.0],["2022-12-05",13.8698,13.9637,13.6523,13.8006,1142500.0],["2022-12-06",13.7413,13.8006,12.812,12.8318,1753800.0],["2022-12-07",12.8021,12.9702,12.4314,12.5847,1837100.0],["2022-12-08",12.6341,12.9979,12.4463,12.4858,1123600.0],["2022-12-09",12.3573,12.6143,12.0508,12.466,1389300.0],["2022-12-12",12.466,12.5253,12.0904,12.3672,1364500.0],["2022-12-13",13.1383,13.2767,12.6341,12.9702,1970100.0],["2022-12-14",12.8713,13.4497,12.8713,13.1778,2452900.0],["2022-12-15",12.8417,12.99,12.5679,12.6341,1090000.0],["2022-12-16",12.3771,12.3968,11.7246,12.0212,3586300.0],["2022-12-19",11.9619,11.9619,10.9881,11.0425,2367000.0],["2022-12-20",10.9337,11.2204,10.8448,11.0622,2239400.0],["2022-12-21",11.1117,11.3341,10.9288,11.1117,1455700.0],["2022-12-22",10.9238,11.0524,10.5828,10.9535,1718000.0],["2022-12-23",10.8744,11.0721,10.7904,10.9535,1390900.0],["2022-12-27",10.8942,10.9337,10.5037,10.5778,1267000.0],["2022-12-28",10.6372,10.7756,10.2714,10.301,1922900.0],["2022-12-29",10.3604,11.0184,10.3258,11.0135,1761100.0],["2022-12-30",10.8453,11.0729,10.6424,10.8255,1476400.0],["2023-01-03",10.9838,11.2411,10.3703,10.4198,2472400.0],["2023-01-04",10.588,11.2164,10.489,11.2114,1987900.0],["2023-01-05",11.0828,11.0927,10.7067,10.7166,1335100.0],["2023-01-06",10.8156,10.8453,10.4544,10.7166,1209100.0],["2023-01-09",10.7859,11.246,10.7067,10.9541,1642700.0],["2023-01-10",10.8552,11.2213,10.7463,11.2114,1133900.0],["2023-01-11",11.251,11.7161,11.251,11.6963,1143000.0],["2023-01-12",11.8447,11.9832,11.6181,11.7754,926500.0],["2023-01-13",11.5676,11.9437,11.5676,11.914,884900.0],["2023-01-17",11.8744,12.1119,11.7556,11.9634,1097800.0],["2023-01-18",12.0228,12.2108,11.7705,11.7952,936500.0],["2023-01-19",11.627,11.7062,11.4291,11.4984,883000.0],["2023-01-20",11.5874,11.8793,11.3005,11.815,1239000.0],["2023-01-23",11.7655,12.0624,11.6666,12.0426,730900.0],["2023-01-24",12.0426,12.7947,11.9041,12.6759,3835900.0],["2023-01-25",12.4879,12.9035,12.3642,12.854,1993500.0],["2023-01-26",13.1014,13.2498,12.9134,13.2399,1203400.0],["2023-01-27",13.2004,13.522,13.1806,13.3587,1020600.0],["2023-01-30",13.1707,13.9623,13.141,13.705,1596400.0],["2023-01-31",13.7347,14.9419,13.7347,14.6451,3407300.0],["2023-02-01",14.5758,15.2042,14.2888,15.031,1967200.0],["2023-02-02",15.3477,16.2778,15.1102,15.2388,2788800.0],["2023-02-03",14.7836,15.1151,14.6599,15.0706,1710600.0],["2023-02-06",14.8529,14.8974,14.1602,14.7045,1304000.0],["2023-02-07",14.6451,14.9024,14.3185,14.8034,921200.0],["2023-02-08",14.5956,14.6847,14.1899,14.2394,907600.0],["2023-02-09",14.368,14.4868,13.8554,13.992,992200.0],["2023-02-10",13.7842,13.8584,13.5467,13.7842,972500.0],["2023-02-13",13.8139,14.2592,13.7149,14.0909,1173100.0],["2023-02-14",13.9029,14.3037,13.6457,14.1008,937400.0],["2023-02-15",14.744,14.932,14.2889,14.9222,1274100.0],["2023-02-16",14.5857,15.0508,14.3284,14.744,856900.0],["2023-02-17",14.6649,14.7045,14.1602,14.2493,1076000.0],["2023-02-21",13.9821,13.9821,13.2894,13.4477,1500900.0],["2023-02-22",13.3884,13.6852,13.3389,13.5566,1557700.0],["2023-02-23",13.5566,13.6753,13.2795,13.6061,1658700.0],["2023-02-24",13.4873,13.5764,11.8348,12.0822,3746400.0],["2023-02-27",12.1713,12.29,11.7606,12.2405,1935600.0],["2023-02-28",12.2207,12.3593,12.1218,12.1416,1797200.0],["2023-03-01",12.1713,12.3791,11.9288,12.3593,1903600.0],["2023-03-02",12.0624,12.3444,11.7606,12.29,1175900.0],["2023-03-03",12.4384,12.4384,12.196,12.2108,1411600.0],["2023-03-06",12.2207,12.3889,11.8645,12.0129,862600.0],["2023-03-07",12.0822,12.3692,11.815,11.9733,1999300.0],["2023-03-08",12.0129,12.7452,12.0129,12.7353,3053000.0],["2023-03-09",12.765,12.7749,11.9387,11.9634,1561600.0],["2023-03-10",11.8843,12.3494,11.3054,11.3895,2053700.0],["2023-03-13",11.2114,11.4291,10.9046,11.1718,1904300.0],["2023-03-14",11.5182,11.7754,11.3005,11.5874,1350400.0],["2023-03-15",11.1223,11.5379,11.0234,11.5083,1713700.0],["2023-03-16",11.2807,11.6616,11.1619,11.6567,1568300.0],["2023-03-17",11.5478,11.5676,10.8255,10.9838,2234000.0],["2023-03-20",11.0333,11.2411,10.7067,10.8552,1618800.0],["2023-03-21",11.1026,11.5281,11.0927,11.3796,1849900.0],["2023-03-22",11.3697,11.3697,10.3802,10.3802,2172400.0],["2023-03-23",10.489,10.8552,10.024,10.2219,1937800.0],["2023-03-24",10.0141,10.7463,9.8854,10.7166,1557100.0],["2023-03-27",10.8651,11.3598,10.7166,11.3104,2066600.0],["2023-03-28",11.2114,11.2906,10.494,10.8651,2647700.0],["2023-03-29",11.1421,11.4093,11.0432,11.3796,1156400.0],["2023-03-30",11.5381,11.8352,11.4688,11.6966,961800.0],["2023-03-31",11.7956,11.9689,11.7362,11.8748,1442100.0],["2023-04-03",11.9342,12.0184,11.4688,11.6371,1433400.0],["2023-04-04",11.6866,11.7065,11.2558,11.3004,2811100.0],["2023-04-05",11.1419,11.439,10.924,11.2509,5637700.0],["2023-04-06",11.3004,11.4688,11.2311,11.2806,1635800.0],["2023-04-10",11.0726,11.3598,11.0033,11.3499,1948600.0],["2023-04-11",11.3895,11.5183,11.2509,11.3895,1131100.0],["2023-04-12",11.6569,11.6569,10.9736,11.1023,2083900.0],["2023-04-13",11.1419,11.7857,11.0924,11.7857,1543500.0],["2023-04-14",11.8451,11.8748,11.2212,11.5975,2911600.0],["2023-04-17",11.548,12.0828,11.548,12.0828,1444200.0],["2023-04-18",12.0927,12.0927,11.647,11.8055,1445500.0],["2023-04-19",11.5876,11.9045,11.5876,11.7857,878600.0],["2023-04-20",11.5579,11.7362,11.4985,11.7164,963500.0],["2023-04-21",11.7857,12.0313,11.5183,12.0135,1300900.0],["2023-04-24",11.9442,12.0333,11.7312,11.8154,1439200.0],["2023-04-25",11.7362,11.7758,11.5282,11.5975,1505800.0],["2023-04-26",11.5876,11.964,11.5678,11.6074,1744100.0],["2023-04-27",11.7956,12.3601,11.7362,12.271,2045500.0],["2023-04-28",12.2116,12.5483,12.1026,12.3106,1885200.0],["2023-05-01",12.3106,12.3205,11.9392,11.9838,1474800.0],["2023-05-02",11.7956,11.9441,11.4093,11.5876,2026700.0],["2023-05-03",10.3991,11.1815,10.102,10.6566,2789300.0],["2023-05-04",10.4982,10.8151,10.211,10.5774,1846800.0],["2023-05-05",10.8151,11.0033,10.6418,10.9141,1386400.0],["2023-05-08",10.9538,11.1479,10.7062,11.1221,1220700.0],["2023-05-09",10.924,10.9934,10.6566,10.8745,687500.0],["2023-05-10",11.1915,11.1915,10.8646,11.0627,675900.0],["2023-05-11",10.8745,10.9835,10.6764,10.8646,637900.0],["2023-05-12",10.924,10.924,10.4734,10.825,776300.0],["2023-05-15",10.8844,11.0429,10.7557,10.7755,1064600.0],["2023-05-16",10.6071,10.7062,10.3694,10.3793,864200.0],["2023-05-17",10.4586,10.8151,10.2852,10.7656,971600.0],["2023-05-18",10.6368,10.8795,10.5576,10.8349,843300.0],["2023-05-19",11.0231,11.0528,10.825,10.924,1624600.0],["2023-05-22",11.033,11.2509,10.7557,11.1815,1283700.0],["2023-05-23",11.1914,11.8451,11.1914,11.3004,1692300.0],["2023-05-24",11.1518,11.2063,10.8745,10.9934,1697000.0],["2023-05-25",11.1122,11.3499,11.0924,11.2707,1365900.0],["2023-05-26",11.3103,12.3056,11.3004,12.2314,2126500.0],["2023-05-30",12.5879,13.0534,12.0927,12.3007,4085700.0],["2023-05-31",12.1818,12.4393,12.1175,12.3403,4722500.0],["2023-06-01",12.4988,12.6721,12.3997,12.4889,2443400.0],["2023-06-02",12.7662,12.9147,12.6721,12.7167,1558000.0],["2023-06-05",13.509,14.1577,13.3802,14.0042,4098300.0],["2023-06-06",13.9646,14.024,13.4595,13.7962,2393100.0],["2023-06-07",14.0339,14.4003,14.024,14.1329,1619400.0],["2023-06-08",14.1824,14.3607,13.8358,14.3112,1665100.0],["2023-06-09",14.4102,14.4399,14.0784,14.3013,1745600.0],["2023-06-12",14.2617,14.3706,13.9844,14.1725,2003800.0],["2023-06-13",14.1725,14.4102,14.1181,14.2716,1938100.0],["2023-06-14",14.3607,14.5083,13.5882,13.7467,1703400.0],["2023-06-15",13.6575,14.2617,13.4991,14.2419,1123600.0],["2023-06-16",14.4003,14.4726,13.6575,13.7269,2710900.0],["2023-06-20",13.4198,13.8229,13.3406,13.5585,1829800.0],["2023-06-21",13.4991,13.4991,13.0088,13.1524,1282000.0],["2023-06-22",13.1326,13.1326,12.6869,12.9643,1536100.0],["2023-06-23",12.6671,12.7761,12.2116,12.3304,6089100.0],["2023-06-26",12.2116,12.8652,12.2116,12.6869,1749500.0],["2023-06-27",12.8256,13.0682,12.5681,12.9345,1152200.0],["2023-06-28",12.9444,13.7269,12.8454,13.717,2156400.0],["2023-06-29",13.6674,14.3067,13.6674,14.2522,2248100.0],["2023-06-30",14.3909,14.6387,14.2968,14.5792,2348600.0],["2023-07-03",14.5594,14.8072,14.4702,14.6288,676300.0],["2023-07-05",14.5198,14.7675,14.3612,14.6684,995000.0],["2023-07-06",14.3612,14.5098,13.9746,14.4702,1045800.0],["2023-07-07",14.4702,15.3424,14.4603,15.2036,1772200.0],["2023-07-10",15.0649,15.5109,14.9558,15.3424,1359000.0],["2023-07-11",15.5604,15.6001,15.2532,15.5902,956400.0],["2023-07-12",16.0461,16.2046,15.7487,15.7487,918500.0],["2023-07-13",15.7785,15.8132,15.5406,15.6595,758400.0],["2023-07-14",15.6694,15.9073,15.5902,15.7884,1653600.0],["2023-07-17",15.7884,16.4772,15.6496,16.4326,1920100.0],["2023-07-18",16.4524,16.9281,16.4276,16.8389,1627400.0],["2023-07-19",17.1065,17.2255,16.4772,16.7894,5983200.0],["2023-07-20",16.6209,16.6705,16.2641,16.383,1916800.0],["2023-07-21",16.5515,16.5862,16.056,16.165,1000400.0],["2023-07-24",16.2344,16.5317,16.1006,16.2344,603400.0],["2023-07-25",16.0857,16.4128,15.9668,15.9668,786100.0],["2023-07-26",16.0064,16.2938,15.8379,16.0262,1271000.0],["2023-07-27",16.1848,16.1947,14.3463,14.4603,2433000.0],["2023-07-28",14.718,15.4415,14.6585,15.273,1951500.0],["2023-07-31",15.273,15.9569,15.273,15.8776,1219300.0],["2023-08-01",15.7686,15.8875,15.499,15.7686,964600.0],["2023-08-02",15.4018,15.7983,15.3424,15.7785,1110200.0],["2023-08-03",15.7091,15.8132,15.3325,15.719,1752700.0],["2023-08-04",15.6199,16.5416,15.5307,15.9073,2471600.0],["2023-08-07",16.2938,16.5912,15.7091,16.5317,1947300.0],["2023-08-08",16.2641,16.9876,16.056,16.9579,1241300.0],["2023-08-09",16.9083,16.9133,16.5713,16.7696,2219700.0],["2023-08-10",16.9678,17.4237,16.7597,16.7894,2289100.0],["2023-08-11",16.5515,17.1511,16.4623,17.0074,2659000.0],["2023-08-14",17.1165,17.4534,17.0669,17.166,1279100.0],["2023-08-15",16.9182,17.0273,16.5862,16.829,937800.0],["2023-08-16",16.7696,16.9083,16.0064,16.0362,1415500.0],["2023-08-17",16.0461,16.1947,15.8429,15.8578,3214000.0],["2023-08-18",15.6298,15.7933,15.1541,15.2631,3274300.0],["2023-08-21",15.2928,15.4613,14.9459,15.2928,1315500.0],["2023-08-22",15.3919,15.6942,15.2185,15.4514,1278000.0],["2023-08-23",15.4613,16.1254,15.2829,15.9271,1151600.0],["2023-08-24",15.9271,16.9777,15.8924,16.1254,2276100.0],["2023-08-25",16.1551,16.3533,15.8677,16.1055,864900.0],["2023-08-28",16.2344,16.6605,16.1848,16.5813,935200.0],["2023-08-29",16.7101,17.2453,16.5317,17.1363,1474600.0],["2023-08-30",17.1462,17.2849,16.9985,17.1462,1021700.0],["2023-08-31",17.2651,17.6417,17.2156,17.2651,1581200.0],["2023-09-01",17.3048,17.4931,17.0372,17.1264,957500.0],["2023-09-05",16.9579,17.171,16.8588,17.0174,925800.0],["2023-09-06",16.8885,16.9777,16.3632,16.72,878400.0],["2023-09-07",16.6209,16.9083,16.4921,16.8885,1377800.0],["2023-09-08",16.8786,17.1561,16.8092,16.9876,1004100.0],["2023-09-11",17.1759,17.503,16.7299,17.2156,2001600.0],["2023-09-12",17.3048,17.7309,17.166,17.6219,1611600.0],["2023-09-13",17.612,17.7409,17.0619,17.3444,1641200.0],["2023-09-14",17.5922,18.2711,17.4931,18.0977,1841400.0],["2023-09-15",17.9787,18.1621,17.6715,17.7805,2360800.0],["2023-09-18",17.7012,17.9391,17.4435,17.84,911600.0],["2023-09-19",17.7805,17.948,17.5079,17.6616,1465600.0],["2023-09-20",17.5228,17.6517,16.9579,17.2354,2346600.0],["2023-09-21",16.8786,16.9876,16.0758,16.2542,1899600.0],["2023-09-22",16.3731,16.5912,16.1848,16.2641,992000.0],["2023-09-25",16.0362,16.9777,15.9569,16.8885,1322600.0],["2023-09-26",16.6804,16.948,16.1006,16.165,1186400.0],["2023-09-27",16.502,16.8439,16.3236,16.383,2183900.0],["2023-09-28",17.0475,17.3748,16.5963,17.1764,3492000.0],["2023-09-29",17.2062,17.8012,17.2062,17.4342,1916100.0],["2023-10-02",17.2161,17.2657,16.5665,16.7103,1952500.0],["2023-10-03",16.5913,16.7599,15.8376,16.0062,1370800.0],["2023-10-04",16.0558,16.145,15.4012,15.788,2284900.0],["2023-10-05",15.6789,16.0359,15.5748,15.907,1773300.0],["2023-10-06",15.7186,16.0508,15.4607,15.8178,1045200.0],["2023-10-09",15.55,16.2045,15.4905,16.0756,1728100.0],["2023-10-10",16.1748,16.8095,16.0359,16.6111,1585400.0],["2023-10-11",16.6607,17.2607,16.6012,17.226,1974500.0],["2023-10-12",17.1764,17.226,16.7311,16.8293,1504600.0],["2023-10-13",16.8591,16.9086,16.2938,16.5417,1297400.0],["2023-10-16",16.8293,17.1665,16.6607,16.8591,1458900.0],["2023-10-17",16.5615,17.0376,16.4128,16.8095,1262300.0],["2023-10-18",16.5913,16.6508,16.1302,16.1946,1281200.0],["2023-10-19",16.0855,16.2343,15.5103,15.5103,987300.0],["2023-10-20",15.5004,15.8723,15.3715,15.4607,1262600.0],["2023-10-23",15.2624,15.3467,14.8905,14.9649,2047600.0],["2023-10-24",15.3021,15.6492,15.2426,15.4905,1114600.0],["2023-10-25",15.1831,15.431,14.9798,15.2327,1783500.0],["2023-10-26",15.2327,15.6839,14.9946,15.5897,1566700.0],["2023-10-27",15.7583,15.793,15.0839,15.1434,1591100.0],["2023-10-30",15.4905,15.907,15.4905,15.788,2633200.0],["2023-10-31",16.026,16.264,15.555,15.7186,2067300.0],["2023-11-01",15.9269,16.0706,13.9633,14.479,4490000.0],["2023-11-02",15.0542,16.2244,14.947,16.0855,3380800.0],["2023-11-03",16.5417,16.8591,16.0359,16.0657,2871100.0],["2023-11-06",15.8773,15.9269,15.4657,15.8574,2325600.0],["2023-11-07",15.6988,15.9407,15.2555,15.5203,1639400.0],["2023-11-08",15.5897,15.7136,15.3269,15.3616,1302300.0],["2023-11-09",15.6393,15.7384,15.1285,15.1831,1265900.0],["2023-11-10",15.2227,15.5302,15.0343,15.4508,1053200.0],["2023-11-13",15.2624,15.3566,14.9748,15.2227,1677600.0],["2023-11-14",16.145,16.8789,16.145,16.7202,1923600.0],["2023-11-15",16.631,17.1467,16.5368,16.7698,1196200.0],["2023-11-16",16.7103,16.7896,16.0558,16.2343,1004400.0],["2023-11-17",16.2839,16.6062,16.2095,16.5615,1038900.0],["2023-11-20",16.502,16.6607,16.3632,16.4128,1037800.0],["2023-11-21",16.2541,16.2541,15.8971,16.0855,1119800.0],["2023-11-22",16.3731,16.6508,16.2392,16.3235,746600.0],["2023-11-24",16.2244,16.4177,16.145,16.2839,337600.0],["2023-11-27",16.2442,16.7153,16.0359,16.5814,1009400.0],["2023-11-28",16.512,16.6508,16.3235,16.4624,1320300.0],["2023-11-29",16.7301,17.4055,16.7301,17.3351,1952800.0],["2023-11-30",17.3648,17.5086,17.0376,17.1169,1775500.0],["2023-12-01",17.107,17.5632,16.9682,17.3648,2053500.0],["2023-12-04",17.1665,17.5235,16.6706,16.7301,1215800.0],["2023-12-05",16.5814,16.7202,16.2541,16.2938,1534000.0],["2023-12-06",16.8293,17.1566,16.2145,16.3731,1197600.0],["2023-12-07",16.393,16.626,16.3037,16.4128,912400.0],["2023-12-08",16.3533,16.502,15.9864,16.3632,894400.0],["2023-12-11",16.3235,16.7401,16.3235,16.7301,1437800.0],["2023-12-12",16.7103,17.0078,16.4525,16.8888,1616900.0],["2023-12-13",16.8591,17.4343,16.3979,17.226,2158200.0],["2023-12-14",17.8111,18.2623,17.1516,17.4739,4018500.0],["2023-12-15",17.4739,17.5929,16.6111,16.9086,4772400.0],["2023-12-18",16.8591,17.0872,16.502,16.5516,2080700.0],["2023-12-19",16.8293,17.2042,16.6508,17.1467,3025200.0],["2023-12-20",16.9384,17.5334,16.6012,16.6111,1899100.0],["2023-12-21",16.9384,16.9384,16.5219,16.7797,1935700.0],["2023-12-22",16.8789,17.3549,16.8293,16.869,1457900.0],["2023-12-26",17.0078,17.2012,16.8392,17.0673,1235600.0],["2023-12-27",17.0078,17.2855,16.9979,17.1863,1132300.0],["2023-12-28",17.1169,17.742,17.1169,17.7023,1448900.0],["2023-12-29",17.5435,17.6825,17.3501,17.4046,1172000.0],["2024-01-02",17.1466,17.8859,17.0176,17.7122,2436700.0],["2024-01-03",17.6725,17.7271,17.1962,17.6626,1383300.0],["2024-01-04",17.5832,17.6031,17.0474,17.355,1535300.0],["2024-01-05",17.2062,17.6527,16.9085,16.9581,1337100.0],["2024-01-08",16.8688,17.8115,16.7696,17.742,2653300.0],["2024-01-09",17.4344,17.9901,17.2657,17.9901,4460700.0],["2024-01-10",17.9206,18.1181,17.4443,17.9504,2572800.0],["2024-01-11",17.8412,17.9901,17.4443,17.6725,1616900.0],["2024-01-12",18.0397,18.1687,17.6924,18.0298,2396500.0],["2024-01-16",17.7618,17.9801,17.6249,17.742,1089100.0],["2024-01-17",17.3947,17.6329,17.2459,17.5535,1742300.0],["2024-01-18",17.7222,17.8908,17.3997,17.7817,1291800.0],["2024-01-19",17.9107,18.1786,17.7916,18.1687,1881500.0],["2024-01-22",18.387,19.3297,18.2084,19.3098,2553900.0],["2024-01-23",19.5876,20.0044,19.3297,19.796,3600600.0],["2024-01-24",20.0243,20.0342,19.3693,19.5281,1801200.0],["2024-01-25",19.8456,20.0639,19.677,19.8456,2512300.0],["2024-01-26",19.9349,20.4112,19.9052,20.2426,1611100.0],["2024-01-29",20.1731,20.2326,19.8059,20.1136,1029600.0],["2024-01-30",19.9548,20.1036,19.8357,19.9846,1341400.0],["2024-01-31",19.9349,20.1532,19.2999,19.4884,1786400.0],["2024-02-01",19.6273,19.801,19.022,19.5876,1446900.0],["2024-02-02",19.2205,19.9449,19.0419,19.8059,1478700.0],["2024-02-05",19.409,19.4239,19.0915,19.1808,926600.0],["2024-02-06",19.1709,19.3396,18.9526,19.1411,1355000.0],["2024-02-07",19.2701,19.2701,18.7889,19.0419,1059600.0],["2024-02-08",19.0816,19.9449,18.9724,19.7365,1520700.0],["2024-02-09",19.9945,20.1483,19.796,20.0143,1240500.0],["2024-02-12",20.1433,20.828,20.0639,20.5502,2634000.0],["2024-02-13",19.6273,19.8655,18.7244,18.903,4105900.0],["2024-02-14",19.3991,19.7216,19.161,19.538,2086200.0],["2024-02-15",19.8159,20.6295,19.8059,20.3914,2074600.0],["2024-02-16",19.925,20.3418,19.7861,19.9647,2649400.0],["2024-02-20",19.8159,20.2217,18.0595,18.3473,5387900.0],["2024-02-21",18.0099,18.5557,17.8412,18.129,3394300.0],["2024-02-22",18.3771,19.0915,18.1687,18.645,3792400.0],["2024-02-23",18.8137,19.1312,18.7591,18.903,1757900.0],["2024-02-26",18.8534,18.9327,17.9008,17.9107,3026000.0],["2024-02-27",18.1786,18.387,17.8115,17.8115,1971200.0],["2024-02-28",17.6527,18.0149,17.4145,17.9802,1918600.0],["2024-02-29",18.3374,18.5954,18.1191,18.2282,1616100.0],["2024-03-01",18.2679,18.7095,18.129,18.4068,2350100.0],["2024-03-04",18.4068,18.5954,18.0248,18.2084,1213800.0],["2024-03-05",18.0496,18.3969,17.866,18.1786,1642800.0],["2024-03-06",18.4564,18.5309,17.9405,18.0099,1950600.0],["2024-03-07",18.1885,18.2679,17.8115,17.9008,1628400.0],["2024-03-08",18.0695,18.8444,17.9603,18.2481,1726500.0],["2024-03-11",18.1984,18.4961,18.0595,18.1091,1118200.0],["2024-03-12",18.1885,18.4902,18.0595,18.2084,1917700.0],["2024-03-13",18.1786,18.4763,18.1687,18.3076,1418300.0],["2024-03-14",18.3274,18.5755,18.2084,18.387,2137300.0],["2024-03-15",18.2977,18.6251,18.2183,18.3374,4362400.0],["2024-03-18",18.3572,18.6003,18.0695,18.3969,1819500.0],["2024-03-19",18.2977,18.4862,18.1786,18.3969,1572600.0],["2024-03-20",18.1985,18.4763,17.9107,18.0794,6810300.0],["2024-03-21",18.5557,19.2403,18.2977,19.2304,4502600.0],["2024-03-22",19.1014,19.2602,18.2878,18.4068,1681500.0],["2024-03-25",18.516,18.6648,18.3572,18.4564,1037200.0],["2024-03-26",18.6351,18.8831,18.4763,18.7541,1365800.0],["2024-03-27",18.9428,19.181,18.7243,19.1215,2217000.0],["2024-03-28",19.1612,19.3349,18.9577,19.1314,1516600.0],["2024-04-01",19.1215,19.3498,18.7343,19.2207,1751700.0],["2024-04-02",18.9031,18.9825,18.4464,18.7641,2014200.0],["2024-04-03",18.5456,18.6648,18.1287,18.496,1627600.0],["2024-04-04",18.7839,18.9179,18.1783,18.1882,1482700.0],["2024-04-05",18.0691,18.4166,17.9102,18.2875,1042000.0],["2024-04-08",18.4364,18.5059,18.1187,18.3272,761100.0],["2024-04-09",18.3868,18.8633,18.3371,18.7938,930100.0],["2024-04-10",18.079,18.2577,17.8209,18.0294,1615400.0],["2024-04-11",18.1684,18.5159,18.0989,18.5059,1826100.0],["2024-04-12",18.2974,18.4513,18.0294,18.3769,1919600.0],["2024-04-15",18.5655,18.6846,17.8705,18.0492,1845600.0],["2024-04-16",17.9996,18.0105,17.4734,17.5727,1458900.0],["2024-04-17",17.8507,17.8705,17.3046,17.4039,1094000.0],["2024-04-18",17.4635,17.7018,17.1656,17.1656,2234100.0],["2024-04-19",17.1557,17.4536,16.9969,17.1756,1237900.0],["2024-04-22",16.8281,17.2848,16.6593,17.0167,1424100.0],["2024-04-23",17.0763,17.5925,16.9472,17.3046,1464300.0],["2024-04-24",17.2351,17.3642,16.9571,17.0366,1522200.0],["2024-04-25",16.7685,16.9869,16.5402,16.9274,11499800.0],["2024-04-26",17.0465,17.2351,16.6494,16.6593,1801000.0],["2024-04-29",16.7884,17.1954,16.7884,16.9373,2238100.0],["2024-04-30",16.8281,16.8281,16.282,16.3218,2608000.0],["2024-05-01",15.0907,15.3885,13.6908,14.0085,11529900.0],["2024-05-02",14.1971,14.5397,13.7653,14.4354,3592100.0],["2024-05-03",14.8723,14.9517,14.3858,14.5943,2878600.0],["2024-05-06",14.6439,14.7531,14.2567,14.7432,2073300.0],["2024-05-07",14.7531,15.0311,14.5446,14.6935,3456000.0],["2024-05-08",14.5843,14.7382,14.4453,14.6638,2643900.0],["2024-05-09",14.7531,15.0212,14.6836,14.773,1914600.0],["2024-05-10",14.7531,14.9815,14.5893,14.8425,2180900.0],["2024-05-13",15.1105,15.1205,14.4751,14.5446,1883200.0],["2024-05-14",14.8425,15.0112,13.939,14.0085,4806700.0],["2024-05-15",14.3064,14.4553,14.0482,14.1773,2755600.0],["2024-05-16",14.217,14.4056,14.0383,14.078,2372500.0],["2024-05-17",14.1475,14.1475,13.6412,13.7504,3187400.0],["2024-05-20",13.7504,13.8,13.3433,13.4228,2044400.0],["2024-05-21",13.3433,13.4128,13.0356,13.1051,2875600.0],["2024-05-22",13.0951,13.2887,12.981,13.0058,1341800.0],["2024-05-23",13.1746,13.2937,12.8569,13.0356,2177500.0],["2024-05-24",13.0852,13.2242,12.8271,12.8668,1649000.0],["2024-05-28",12.9958,13.4724,12.9363,13.0951,1495400.0],["2024-05-29",12.8072,13.3235,12.7377,13.2937,1760400.0],["2024-05-30",13.3731,13.6908,13.3334,13.6015,3279200.0],["2024-05-31",13.6312,13.8,13.4029,13.5419,3611000.0],["2024-06-03",13.3036,13.6908,13.2639,13.3036,2132600.0],["2024-06-04",13.2143,13.3533,13.0256,13.1646,1514100.0],["2024-06-05",13.2043,13.4228,13.0902,13.1646,1648400.0],["2024-06-06",13.254,13.4426,13.1051,13.254,1555000.0],["2024-06-07",13.0256,13.1199,12.7973,12.8569,1644400.0],["2024-06-10",12.7874,12.981,12.6285,12.7874,2157400.0],["2024-06-11",12.7079,13.0058,12.7079,12.9462,1165300.0],["2024-06-12",13.4128,13.5816,12.9958,12.9958,1310500.0],["2024-06-13",13.0256,13.1547,12.5193,12.7576,1624100.0],["2024-06-14",12.5987,12.8469,12.3605,12.6682,1905100.0],["2024-06-17",12.6484,12.7874,12.286,12.4101,1499000.0],["2024-06-18",12.4002,12.4299,12.0328,12.2215,2458700.0],["2024-06-20",12.1619,12.4994,12.1619,12.2314,1331300.0],["2024-06-21",12.2413,12.6781,12.2066,12.6384,3451500.0],["2024-06-24",12.7179,12.976,12.5888,12.8866,2229400.0],["2024-06-25",12.9164,13.3036,12.7735,13.2341,3338600.0],["2024-06-26",13.1448,13.3384,13.0653,13.2242,2721300.0],["2024-06-27",13.3334,13.5617,13.2639,13.383,1942200.0],["2024-06-28",13.542,13.6116,13.3334,13.6116,2490500.0],["2024-07-01",13.6016,13.6712,13.0452,13.1744,1747300.0],["2024-07-02",13.234,13.234,13.0452,13.1247,1027100.0],["2024-07-03",13.1843,13.4327,13.1247,13.2837,603500.0],["2024-07-05",13.3036,13.3036,12.9956,13.075,797100.0],["2024-07-08",13.1545,13.1943,12.8962,13.0254,2612700.0],["2024-07-09",13.0651,13.3433,13.0502,13.3135,2394200.0],["2024-07-10",13.3433,13.3731,12.9956,13.3433,1638500.0],["2024-07-11",13.6513,13.8599,13.4824,13.5519,1847600.0],["2024-07-12",13.5519,13.9792,13.5519,13.8897,1644200.0],["2024-07-15",14.0587,14.2077,13.8103,13.9295,1619000.0],["2024-07-16",14.1282,14.5057,14.0189,14.4561,2183400.0],["2024-07-17",14.3766,14.7243,14.2276,14.2772,1855300.0],["2024-07-18",14.1977,14.615,13.9146,13.9494,3063000.0],["2024-07-19",14.009,14.009,13.696,13.9196,1039400.0],["2024-07-22",14.0587,14.1381,13.8202,13.9692,1047000.0],["2024-07-23",13.8401,14.2474,13.8003,14.2375,1055500.0],["2024-07-24",14.0984,14.317,13.7407,13.7407,1359000.0],["2024-07-25",13.8997,14.2375,13.7308,13.8997,1230700.0],["2024-07-26",14.1183,14.2276,13.8748,14.1977,775600.0],["2024-07-29",14.2474,14.2872,14.0388,14.0686,839000.0],["2024-07-30",14.1183,14.2375,13.9494,14.0288,843300.0],["2024-07-31",14.2375,14.3816,13.8848,14.0388,1696800.0],["2024-08-01",14.0785,14.158,13.5917,13.7407,1373700.0],["2024-08-02",13.3731,13.4824,13.1148,13.2042,1916100.0],["2024-08-05",12.618,12.9061,12.1709,12.2603,2552100.0],["2024-08-06",12.2703,12.5981,12.1212,12.3895,1412900.0],["2024-08-07",12.5187,12.7472,12.1312,12.1709,2584400.0],["2024-08-08",12.9658,13.1645,12.1908,12.9359,2741900.0],["2024-08-09",13.0055,13.0055,12.4193,12.4988,2847200.0],["2024-08-12",12.459,12.4839,12.0616,12.1014,1594600.0],["2024-08-13",12.2206,12.3895,12.0616,12.3001,1823900.0],["2024-08-14",12.31,12.4193,12.1411,12.151,2007900.0],["2024-08-15",12.4392,12.5385,12.007,12.1212,1994600.0],["2024-08-16",12.0716,12.2603,11.9235,11.9821,1884600.0],["2024-08-19",12.2504,12.2504,12.012,12.1212,1950500.0],["2024-08-20",12.0716,12.2107,11.9424,12.002,1666500.0],["2024-08-21",12.0716,12.1501,11.9027,12.1411,1928900.0],["2024-08-22",12.1312,12.2206,11.8828,11.9921,1348000.0],["2024-08-23",12.0716,12.7969,12.0418,12.7074,2340200.0],["2024-08-26",12.8167,12.8465,12.6081,12.7273,1271200.0],["2024-08-27",12.5783,12.5981,12.2206,12.4491,1700000.0],["2024-08-28",12.3498,12.4889,12.2802,12.3498,1112900.0],["2024-08-29",12.469,12.6081,12.2802,12.3895,1279200.0],["2024-08-30",12.4094,12.4988,12.3448,12.4094,2207700.0],["2024-09-03",12.2405,12.4491,12.1014,12.2901,1803600.0],["2024-09-04",12.2206,12.4392,11.9275,12.0616,1761500.0],["2024-09-05",12.1212,12.2405,11.9076,11.9325,2033800.0],["2024-09-06",11.9027,12.002,11.2618,11.4456,2803100.0],["2024-09-09",11.4556,11.5847,10.9985,11.1078,2256000.0],["2024-09-10",11.1277,12.1411,11.0681,12.1212,5202800.0],["2024-09-11",11.9623,13.085,11.7934,13.0254,4828700.0],["2024-09-12",13.1744,13.8898,13.1496,13.7904,6529000.0],["2024-09-13",13.999,14.3716,13.7308,14.0189,3312800.0],["2024-09-16",14.0288,14.5405,13.8897,14.3766,3109100.0],["2024-09-17",14.5356,14.5356,13.845,13.9891,2562200.0],["2024-09-18",14.0388,14.3865,13.7705,13.9096,1644600.0],["2024-09-19",14.2574,14.4362,13.8798,14.0885,2342900.0],["2024-09-20",13.9692,14.5356,13.8798,14.4163,5267100.0],["2024-09-23",14.4064,14.8137,14.2276,14.615,3145900.0],["2024-09-24",14.6945,14.7839,14.4064,14.4759,2629200.0],["2024-09-25",14.4263,14.5952,13.9692,14.009,2177700.0],["2024-09-26",14.2574,14.3965,13.999,14.0885,1760700.0],["2024-09-27",14.2673,14.615,14.1878,14.2971,1976500.0],["2024-09-30",14.1679,14.3568,13.9889,14.0485,10770900.0],["2024-10-01",14.317,14.317,13.6111,13.6807,1960500.0],["2024-10-02",13.6409,14.6153,13.6409,14.4959,5767900.0],["2024-10-03",14.3269,14.7644,14.1579,14.5357,4731600.0],["2024-10-04",14.655,15.0825,14.4761,14.9632,3577700.0],["2024-10-07",14.9334,15.177,14.665,14.824,3405800.0],["2024-10-08",14.824,14.9235,14.496,14.7445,3521200.0],["2024-10-09",14.6948,14.8638,14.5258,14.8539,2361300.0],["2024-10-10",14.665,14.8539,14.5755,14.824,1260700.0],["2024-10-11",14.824,15.2715,14.7495,15.2416,2442300.0],["2024-10-14",15.2615,15.4106,15.013,15.3908,1790300.0],["2024-10-15",15.3311,15.7089,15.2615,15.3609,1449600.0],["2024-10-16",15.5001,15.689,15.2665,15.5101,1894500.0],["2024-10-17",15.5101,15.8779,15.3908,15.7984,2319800.0],["2024-10-18",15.8879,16.3751,15.7904,16.0271,1798600.0],["2024-10-21",16.0072,16.216,15.8183,16.0072,1764200.0],["2024-10-22",15.9376,16.0867,15.7586,16.0271,1375500.0],["2024-10-23",16.0171,16.2279,15.5001,15.7288,1591800.0],["2024-10-24",15.7189,16.7728,15.7189,16.5242,2125600.0],["2024-10-25",16.554,17.0462,16.5441,16.7628,2906600.0],["2024-10-28",16.9617,17.2301,16.4447,16.4645,3310800.0],["2024-10-29",16.4447,16.564,16.1315,16.2955,1235600.0],["2024-10-30",16.3154,16.6932,16.0271,16.037,1874100.0],["2024-10-31",16.037,16.1016,15.5648,15.5996,2753200.0],["2024-11-01",13.5017,13.6707,12.5472,13.3327,10255100.0],["2024-11-04",13.3327,13.4222,12.4279,12.4975,4577300.0],["2024-11-05",12.4379,12.582,12.1794,12.5274,3355100.0],["2024-11-06",12.6666,13.1537,12.4975,12.6864,3960900.0],["2024-11-07",12.6566,12.8455,12.4478,12.4876,1846500.0],["2024-11-08",12.5373,12.6168,12.1297,12.2987,2675000.0],["2024-11-11",12.239,12.4777,12.075,12.4578,2931100.0],["2024-11-12",12.4279,12.5373,12.0998,12.3683,1915500.0],["2024-11-13",12.3683,12.7212,12.2092,12.4478,1737400.0],["2024-11-14",12.4478,12.7063,12.3782,12.4677,2121800.0],["2024-11-15",12.5472,12.6666,12.1993,12.6268,2692400.0],["2024-11-18",12.6069,12.8753,12.4578,12.4777,2643700.0],["2024-11-19",12.3981,12.5075,12.0899,12.2689,4067100.0],["2024-11-20",12.1694,12.3484,11.6624,11.6723,3668000.0],["2024-11-21",11.7121,11.9109,11.5431,11.901,7976500.0],["2024-11-22",11.9308,12.4777,11.8413,12.2589,2737400.0],["2024-11-25",12.6467,12.8853,12.2838,12.7759,3980200.0],["2024-11-26",12.6069,12.9052,12.4777,12.6765,1816200.0],["2024-11-27",12.7461,13.2333,12.6765,12.9847,2555900.0],["2024-11-29",13.0941,13.3327,13.0195,13.0245,1121300.0],["2024-12-02",13.1338,13.4271,12.9847,13.2034,2056300.0],["2024-12-03",13.1537,13.3228,12.9251,13.0543,1497400.0],["2024-12-04",13.0543,13.2233,12.9161,12.9648,2698200.0],["2024-12-05",12.9648,13.0742,12.756,12.8753,1616100.0],["2024-12-06",13.0245,13.1338,12.7113,12.766,1250400.0],["2024-12-09",12.7461,13.0941,12.5472,12.5572,1381100.0],["2024-12-10",12.5274,12.5671,12.2689,12.4279,1583200.0],["2024-12-11",12.418,12.6069,12.1595,12.5771,1690100.0],["2024-12-12",12.4777,12.6069,12.1993,12.2987,1342900.0],["2024-12-13",12.2589,12.3564,12.0849,12.1794,1112300.0],["2024-12-16",12.1694,12.2291,11.8563,11.9805,2128600.0],["2024-12-17",11.9308,12.065,11.7817,11.9109,2643500.0],["2024-12-18",11.9109,11.9756,11.1653,11.2746,2351200.0],["2024-12-19",11.384,11.4436,10.9266,11.0957,2518300.0],["2024-12-20",11.0062,11.5729,10.9515,10.9863,4977600.0],["2024-12-23",10.9465,11.046,10.5439,10.7278,2615300.0],["2024-12-24",10.7179,10.867,10.5339,10.8471,1478800.0],["2024-12-26",10.7576,10.862,10.5498,10.7875,1417700.0],["2024-12-27",10.6781,10.8173,10.529,10.6582,2087100.0],["2024-12-30",10.6483,11.205,10.4892,11.1255,2412100.0],["2024-12-31",11.1553,11.4937,11.1205,11.225,1906000.0],["2025-01-02",11.3046,11.4439,11.026,11.0359,1566500.0],["2025-01-03",11.1354,11.4439,10.9712,11.2748,2213100.0],["2025-01-06",11.4439,11.6231,11.2648,11.2847,1861800.0],["2025-01-07",11.3046,11.4141,10.817,10.9165,1998800.0],["2025-01-08",10.7871,10.8867,10.5583,10.8469,1935300.0],["2025-01-10",10.7374,10.827,10.4488,10.5583,1728800.0],["2025-01-13",10.4986,10.6279,10.2,10.3493,5128900.0],["2025-01-14",10.4389,10.6777,10.2995,10.5782,2571600.0],["2025-01-15",10.8966,10.9762,10.5881,10.6279,2094200.0],["2025-01-16",10.6677,11.1802,10.5433,11.1653,1878800.0],["2025-01-17",11.3046,11.3544,10.9712,11.225,1531500.0],["2025-01-21",11.4439,11.8022,11.2549,11.7624,2079700.0],["2025-01-22",11.7524,11.8619,11.3942,11.4041,1652400.0],["2025-01-23",11.3245,11.4738,11.1952,11.4539,2094000.0],["2025-01-24",11.4937,11.5733,11.3544,11.5434,1203900.0],["2025-01-27",11.3146,11.3544,10.5483,10.8668,5042300.0],["2025-01-28",10.9961,11.0558,10.2995,10.409,4053900.0],["2025-01-29",10.409,10.5941,10.1901,10.419,2192900.0],["2025-01-30",10.5682,10.9016,10.5234,10.8071,2178300.0],["2025-01-31",10.7971,11.016,10.7374,10.9165,2078900.0],["2025-02-03",10.5682,10.7872,10.3204,10.4886,2478500.0],["2025-02-04",10.5483,10.7175,10.3991,10.7075,1335600.0],["2025-02-05",10.7374,10.9265,10.5085,10.8767,2048000.0],["2025-02-06",10.9862,11.0459,10.6976,10.8568,1410300.0],["2025-02-07",10.8568,10.9066,10.5981,10.7075,1180900.0],["2025-02-10",10.827,10.8727,10.4588,10.5185,1566300.0],["2025-02-11",10.4886,10.6379,10.3791,10.4389,2172600.0],["2025-02-12",10.2,10.3791,10.1304,10.3194,1689100.0],["2025-02-13",10.4289,10.4389,10.1652,10.1801,1344700.0],["2025-02-14",10.3194,10.4389,10.0955,10.1304,1415600.0],["2025-02-18",10.1105,10.3194,9.9911,10.3194,2550400.0],["2025-02-19",10.2896,10.7672,10.0707,10.6976,4041500.0],["2025-02-20",10.4787,12.5684,9.9861,12.1803,7446100.0],["2025-02-21",12.459,12.5256,11.7723,12.1007,5132300.0],["2025-02-24",12.2201,12.3744,11.7624,11.842,3219600.0],["2025-02-25",11.8917,12.0908,11.235,11.3842,3315500.0],["2025-02-26",11.424,11.4788,10.9912,11.1852,2564300.0],["2025-02-27",11.2449,11.5235,11.0658,11.1056,1573100.0],["2025-02-28",11.0061,11.4439,11.0061,11.3146,2530800.0],["2025-03-03",11.2947,11.6529,11.0857,11.1454,3073200.0],["2025-03-04",10.9663,10.9961,10.5981,10.8469,2761200.0],["2025-03-05",10.8469,11.016,10.6279,10.6578,1965400.0],["2025-03-06",10.4488,10.6478,9.6776,9.792,3823600.0],["2025-03-07",9.8816,9.996,9.4388,9.802,4521500.0],["2025-03-10",9.6229,9.802,9.0109,9.0357,4931800.0],["2025-03-11",8.9561,9.2895,8.9064,9.1153,3348000.0],["2025-03-12",9.2646,9.4835,9.2348,9.2348,2187000.0],["2025-03-13",9.2348,9.3044,9.0457,9.1651,1978200.0],["2025-03-14",9.3542,9.6875,9.2547,9.5134,2245500.0],["2025-03-17",9.5233,9.6428,9.4039,9.5432,1867200.0],["2025-03-18",9.4537,9.7025,9.2646,9.7025,2294100.0],["2025-03-19",9.7025,9.8766,9.5731,9.7522,1702900.0],["2025-03-20",9.583,9.8219,9.3641,9.4338,2133300.0],["2025-03-21",9.2646,9.4238,9.1502,9.185,4945700.0],["2025-03-24",9.3044,9.4437,9.2248,9.4039,2727700.0],["2025-03-25",9.3343,9.4537,9.2049,9.2149,1325200.0],["2025-03-26",9.1551,9.5333,9.1551,9.3641,2645000.0],["2025-03-27",9.3343,9.4388,9.0755,9.0954,2074700.0],["2025-03-28",9.0755,9.1551,8.7322,8.8268,2564500.0],["2025-03-31",8.5976,8.8268,8.5976,8.7869,1657700.0],["2025-04-01",8.8168,8.9762,8.6574,8.8168,1988100.0],["2025-04-02",8.6474,9.2302,8.6275,9.1555,2259000.0],["2025-04-03",8.6574,8.766,8.0596,8.0696,5623500.0],["2025-04-04",7.7309,7.8106,6.8741,7.0634,7516900.0],["2025-04-07",6.6151,7.4021,6.4158,7.1331,4621900.0],["2025-04-08",7.5217,7.6412,6.5653,6.7745,4483400.0],["2025-04-09",6.6549,8.1095,6.3859,7.9401,6422000.0],["2025-04-10",7.7209,7.8106,7.0634,7.3224,2895300.0],["2025-04-11",7.2328,7.6412,7.173,7.6014,3987200.0],["2025-04-14",7.7907,7.7907,7.3722,7.6113,2073300.0],["2025-04-15",7.6412,7.8903,7.5316,7.711,2246700.0],["2025-04-16",7.6611,7.9301,7.6064,7.7408,2102600.0],["2025-04-17",7.8504,8.0009,7.7956,7.9102,1418800.0],["2025-04-21",7.8006,7.8903,7.711,7.8604,1608500.0],["2025-04-22",8.0596,8.1642,7.7807,8.0796,1827400.0],["2025-04-23",8.4083,8.5976,8.0706,8.1194,2435200.0],["2025-04-24",8.1493,8.498,8.1403,8.3685,2060300.0],["2025-04-25",8.3486,8.5578,8.2788,8.4581,1691300.0],["2025-04-28",8.498,8.7371,8.2091,8.3286,1988800.0],["2025-04-29",8.2987,8.4781,8.219,8.3286,2161300.0],["2025-04-30",8.1294,8.3974,8.0537,8.3685,2340600.0],["2025-05-01",8.6175,9.0957,8.1941,8.7072,4909200.0],["2025-05-02",8.8766,9.2153,8.767,9.1655,2289100.0],["2025-05-05",9.0758,9.285,8.8965,8.9065,1380300.0],["2025-05-06",8.767,8.8666,8.7371,8.757,2141800.0],["2025-05-07",8.7769,8.8766,8.5628,8.6972,1773400.0],["2025-05-08",8.8566,8.8865,8.6275,8.6275,1885400.0],["2025-05-09",8.7271,8.7869,8.5777,8.5877,1581100.0],["2025-05-12",9.1754,9.285,8.9662,9.0459,2866900.0],["2025-05-13",9.0659,9.1655,8.9413,9.0758,2112900.0],["2025-05-14",9.0659,9.5939,9.0659,9.4743,3147000.0],["2025-05-15",9.4046,11.9251,9.3797,11.7856,16982400.0],["2025-05-16",11.5166,12.1194,11.407,11.9052,7278100.0],["2025-05-19",11.7657,11.7756,11.2775,11.5465,5200900.0],["2025-05-20",11.3473,11.5166,11.0882,11.3373,3691600.0],["2025-05-21",11.0683,11.2975,10.8591,10.9288,2750000.0],["2025-05-22",10.7595,10.9388,10.62,10.8292,2412300.0],["2025-05-23",10.6399,11.2427,10.6399,11.1381,3415100.0],["2025-05-27",11.3473,11.5465,10.9587,11.417,3054600.0],["2025-05-28",11.4568,11.4718,10.9886,11.1779,1963000.0],["2025-05-29",11.2377,11.3423,10.9687,11.0584,1375300.0],["2025-05-30",10.9587,11.1331,10.8989,11.0185,2154200.0],["2025-06-02",10.9886,11.2178,10.9089,11.0982,2421200.0],["2025-06-03",11.2476,11.2476,10.9398,10.9587,2441100.0],["2025-06-04",11.0384,11.1281,10.9488,11.0384,2655900.0],["2025-06-05",11.0584,11.1381,10.8143,10.8292,1747000.0],["2025-06-06",10.9488,11.1221,10.6499,10.8591,2368300.0],["2025-06-09",10.9587,11.0135,10.6499,10.6798,1793900.0],["2025-06-10",10.8093,10.9288,10.4208,10.6399,3195200.0],["2025-06-11",10.7595,10.8392,10.4805,10.5901,2155000.0],["2025-06-12",10.4905,10.7057,10.3759,10.6698,1480500.0],["2025-06-13",10.4307,10.5702,10.2464,10.2912,1824500.0],["2025-06-16",10.4307,10.6001,10.087,10.1219,2426200.0],["2025-06-17",10.0322,10.1916,9.9774,10.0223,2256900.0],["2025-06-18",9.9625,10.3211,9.9027,10.0422,2491800.0],["2025-06-20",10.102,10.2265,9.8629,9.9426,3832900.0],["2025-06-23",9.9326,10.2165,9.6736,10.1617,3878300.0],["2025-06-24",10.2514,10.4457,10.0322,10.3012,4518100.0],["2025-06-25",10.2614,10.5104,10.102,10.2614,2910400.0],["2025-06-26",10.2813,10.3411,10.0223,10.1617,2948100.0],["2025-06-27",10.2115,10.3311,9.9525,10.2315,7964200.0],["2025-06-30",10.2115,10.3711,10.0719,10.3212,2793600.0],["2025-07-01",10.2414,10.4758,10.042,10.4209,3082600.0],["2025-07-02",10.3511,10.6403,10.3412,10.6104,2620100.0],["2025-07-03",10.7201,10.756,10.4608,10.5705,1562600.0],["2025-07-07",10.5007,10.6383,10.2514,10.3312,2254100.0],["2025-07-08",10.3412,10.5556,10.1816,10.381,1763500.0],["2025-07-09",10.4808,10.4808,10.1417,10.3711,2123200.0],["2025-07-10",10.4708,11.0193,10.3412,10.8198,2097700.0],["2025-07-11",10.6603,10.8647,10.6004,10.8099,1942600.0],["2025-07-14",10.8697,10.9594,10.7101,10.75,1536700.0],["2025-07-15",10.8298,10.8298,10.4907,10.5506,1308600.0],["2025-07-16",10.6702,10.8896,10.5456,10.8896,1573700.0],["2025-07-17",10.8896,11.1788,10.8747,10.8896,2291200.0],["2025-07-18",10.9594,11.0093,10.6653,10.7301,1724500.0],["2025-07-21",10.76,10.8996,10.6603,10.74,1212800.0],["2025-07-22",10.6702,11.0093,10.6653,10.9395,1555900.0],["2025-07-23",10.9993,11.109,10.7999,11.099,1324700.0],["2025-07-24",11.0691,11.2686,10.9993,11.1888,1419100.0],["2025-07-25",11.2486,11.2486,10.8797,11.0592,1644700.0],["2025-07-28",11.0691,11.2686,10.8448,10.9295,1896000.0],["2025-07-29",10.9195,11.0392,10.7899,10.9195,1526500.0],["2025-07-30",10.8896,11.099,10.6603,10.8398,2483200.0],["2025-07-31",10.7999,10.8398,10.5406,10.7101,1248100.0],["2025-08-01",10.5406,10.6304,10.3112,10.391,2280500.0],["2025-08-04",10.381,10.6104,10.3112,10.5506,1550700.0],["2025-08-05",10.5905,10.6204,10.3362,10.401,1676900.0],["2025-08-06",10.5207,10.6304,10.3791,10.381,2421100.0],["2025-08-07",10.1666,10.6902,10.047,10.2414,3003100.0],["2025-08-08",10.3611,10.4808,10.2514,10.4608,2037200.0],["2025-08-11",10.4608,10.74,10.3511,10.6104,2077400.0],["2025-08-12",10.74,11.109,10.6204,10.9096,2886700.0],["2025-08-13",11.0193,11.5079,10.9894,11.458,3104700.0],["2025-08-14",11.3184,11.458,11.0891,11.1888,1242500.0],["2025-08-15",11.2087,11.3882,11.0891,11.1788,1219000.0],["2025-08-18",11.1589,11.2935,11.0891,11.099,1223100.0],["2025-08-19",11.1888,11.2387,11.0691,11.0791,1545100.0],["2025-08-20",11.2785,11.2935,10.8707,11.2586,2986900.0],["2025-08-21",11.1489,11.2287,10.8846,10.9395,1751900.0],["2025-08-22",11.0093,11.5777,10.9894,11.3783,2472700.0],["2025-08-25",11.3583,11.463,11.2736,11.2985,1672300.0],["2025-08-26",11.3633,11.4182,11.1389,11.2287,1593000.0],["2025-08-27",11.1589,11.463,11.109,11.4082,1981900.0],["2025-08-28",11.468,11.468,11.2287,11.2387,2031800.0],["2025-08-29",11.2686,11.4481,11.1888,11.3783,1514600.0],["2025-09-02",11.2187,11.3254,11.0193,11.2087,1757100.0],["2025-09-03",11.1489,11.3583,11.129,11.2387,1680300.0],["2025-09-04",11.3284,11.3284,11.0941,11.2486,1250500.0],["2025-09-05",11.2387,11.3882,11.0741,11.1888,1535500.0],["2025-09-08",11.2287,11.4082,11.1339,11.3683,1736200.0],["2025-09-09",11.3085,11.3583,11.0941,11.1988,1295200.0],["2025-09-10",11.2686,11.3882,11.129,11.1389,2237700.0],["2025-09-11",11.1489,12.2758,11.129,12.2758,5242300.0],["2025-09-12",12.3755,12.545,12.0065,12.0265,2034000.0],["2025-09-15",12.176,12.2159,11.8719,11.9965,1793600.0],["2025-09-16",11.9367,12.0364,11.7323,11.7871,1289500.0],["2025-09-17",11.9666,12.0464,11.6475,11.7472,1546100.0],["2025-09-18",11.837,12.2857,11.7672,12.1262,2262900.0],["2025-09-19",12.186,12.2658,11.8569,12.0065,2642200.0],["2025-09-22",11.9866,12.3157,11.827,12.2857,4678400.0],["2025-09-23",12.2558,12.8043,12.1661,12.2658,2610600.0],["2025-09-24",12.3157,12.5001,12.1661,12.2359,1870500.0],["2025-09-25",12.1661,12.2209,11.7672,11.817,1814400.0],["2025-09-26",11.817,12.2359,11.6176,11.7672,3480500.0],["2025-09-29",11.8669,11.9666,11.6575,11.7672,2780600.0],["2025-09-30",11.7572,11.8869,11.2182,11.6774,2511500.0],["2025-10-01",11.5775,11.9019,11.4478,11.867,2262600.0],["2025-10-02",11.7971,12.2463,11.5526,11.7572,3213000.0],["2025-10-03",12.1764,12.3161,11.8869,11.9568,3224600.0],["2025-10-06",12.0466,12.2163,11.7572,11.8869,1768500.0],["2025-10-07",11.9269,12.0965,11.6374,11.7372,1653900.0],["2025-10-08",11.8071,11.9868,11.6674,11.7971,1337000.0],["2025-10-09",11.8071,11.9169,11.5576,11.6075,1573400.0],["2025-10-10",11.6275,11.7223,10.9288,11.1184,2964100.0],["2025-10-13",11.2881,12.1165,11.1484,11.6275,5083300.0],["2025-10-14",11.7472,13.9729,11.4877,13.4539,14545900.0],["2025-10-15",13.7733,13.9629,13.2643,13.8032,6937200.0],["2025-10-16",13.8332,13.8481,12.4459,12.4658,5938400.0],["2025-10-17",12.356,12.7952,11.9369,12.2962,4291100.0],["2025-10-20",12.7253,12.7403,12.2463,12.5756,3096600.0],["2025-10-21",12.3161,12.882,12.2473,12.5357,3047000.0],["2025-10-22",12.5157,12.5856,11.6873,11.867,3851300.0],["2025-10-23",12.0367,12.6804,11.8869,12.4159,4266100.0],["2025-10-24",12.6355,12.7652,12.4109,12.4359,1862800.0],["2025-10-27",12.4958,12.87,12.4359,12.7153,2477000.0],["2025-10-28",12.7652,12.875,12.5157,12.6155,2210700.0],["2025-10-29",12.5457,12.7802,12.4359,12.6754,4568300.0],["2025-10-30",12.4758,13.1745,12.0866,12.386,6929700.0],["2025-10-31",12.6654,12.8052,11.7971,11.8071,6882700.0],["2025-11-03",11.6175,12.6056,11.5775,12.4359,5158000.0],["2025-11-04",12.1963,12.396,11.7572,11.7871,3331800.0],["2025-11-05",11.7871,11.847,11.4179,11.6474,2331600.0],["2025-11-06",11.5276,11.7372,10.8739,10.9188,3701600.0],["2025-11-07",10.7891,10.7891,10.3699,10.5196,4327000.0],["2025-11-10",10.829,10.9667,10.6094,10.9188,3357900.0],["2025-11-11",10.9288,10.9787,10.4647,10.6294,2698200.0],["2025-11-12",10.6294,10.6493,10.2601,10.2701,2805300.0],["2025-11-13",10.1803,10.4198,9.5814,9.7411,4247200.0],["2025-11-14",9.3119,9.6812,9.282,9.5814,3597800.0],["2025-11-17",9.5415,9.5565,9.2121,9.3519,2684400.0],["2025-11-18",9.2022,9.5315,9.1722,9.3918,2548300.0],["2025-11-19",9.4217,9.4966,9.2121,9.2421,2936000.0],["2025-11-20",9.4317,9.5964,9.1023,9.1822,3973600.0],["2025-11-21",9.2321,9.302,8.9227,9.1523,2907800.0],["2025-11-24",9.1123,9.4607,9.1023,9.4317,3127600.0],["2025-11-25",9.4117,9.4816,9.2321,9.3718,3479500.0],["2025-11-26",9.4117,9.5116,9.3618,9.5016,2779400.0],["2025-11-28",9.5615,9.7561,9.5116,9.6912,1449800.0],["2025-12-01",9.4916,9.6912,9.4217,9.5215,2059900.0],["2025-12-02",9.5714,9.6912,9.4317,9.4816,2851400.0],["2025-12-03",9.5016,9.8808,9.4317,9.8409,2602900.0],["2025-12-04",9.7711,9.8808,9.6064,9.7012,2637900.0],["2025-12-05",9.6812,14.8063,9.6313,14.0927,56005800.0],["2025-12-08",14.2723,15.2305,13.7733,14.971,12896800.0],["2025-12-09",14.7963,15.5199,14.3222,15.0508,7213600.0],["2025-12-10",14.9261,15.4151,14.6516,14.7714,6717100.0],["2025-12-11",14.7714,15.2404,14.4819,15.2105,3023900.0],["2025-12-12",15.2305,15.3303,13.5727,14.3222,10328500.0],["2025-12-15",14.4021,14.4719,13.8132,14.0028,2633500.0],["2025-12-16",13.9729,14.0927,13.2842,13.4439,3317300.0],["2025-12-17",13.5138,13.6835,13.0447,13.1146,2767900.0],["2025-12-18",13.4639,13.5128,12.9848,13.1245,2478500.0],["2025-12-19",13.2044,13.3341,12.9948,13.1645,4402400.0],["2025-12-22",13.3741,13.409,12.8102,13.0048,4468900.0],["2025-12-23",12.9649,13.419,12.6555,13.2643,2512100.0],["2025-12-24",13.2443,13.7683,13.1944,13.5936,1168500.0],["2025-12-26",13.5038,13.943,13.39,13.8931,2082700.0],["2025-12-29",15.2454,15.2903,15.2205,15.2305,86863700.0],["2025-12-30",15.2604,15.3602,15.2404,15.2504,15056600.0],["2025-12-31",15.2604,15.3403,15.2305,15.3203,10318000.0],["2026-01-02",15.2804,15.3703,15.2404,15.3603,17239500.0],["2026-01-05",15.3103,15.4302,15.2904,15.2904,16621000.0],["2026-01-06",15.3004,15.3403,15.3004,15.3403,8440100.0],["2026-01-07",15.3303,15.3803,15.3104,15.3703,4809200.0],["2026-01-08",15.3503,15.3703,15.3303,15.3503,6804300.0],["2026-01-09",15.3603,15.3703,15.3303,15.3403,3033400.0],["2026-01-12",15.3403,15.3603,15.3303,15.3403,2044000.0],["2026-01-13",15.3403,15.3603,15.3203,15.3303,11497800.0],["2026-01-14",15.3403,15.3503,15.3203,15.3403,3960700.0],["2026-01-15",15.3403,15.3503,15.3104,15.3104,4072600.0],["2026-01-16",15.3203,15.3403,15.3103,15.3303,5144400.0],["2026-01-20",15.3303,15.3353,15.3004,15.3303,6740600.0],["2026-01-21",15.3303,15.3403,15.3103,15.3203,3048600.0],["2026-01-22",15.3403,15.3603,15.3303,15.3503,4572300.0],["2026-01-23",15.3603,15.4502,15.3503,15.4102,3392800.0],["2026-01-26",15.4202,15.4751,15.3603,15.3902,3663700.0],["2026-01-27",15.3803,15.4002,15.3403,15.3603,4118500.0],["2026-01-28",15.3403,15.3803,15.3403,15.3603,3484900.0],["2026-01-29",15.3803,15.4302,15.3603,15.3902,2939700.0],["2026-01-30",15.3703,15.4202,15.3603,15.3703,2473600.0],["2026-02-02",15.3703,15.4402,15.3603,15.4202,4640500.0],["2026-02-03",15.4202,15.4502,15.4002,15.4302,5123100.0],["2026-02-04",15.4102,15.4502,15.3004,15.4302,9132700.0],["2026-02-05",15.3803,15.4302,15.3603,15.4102,5716100.0],["2026-02-06",15.4202,15.4202,15.3753,15.4102,2458800.0],["2026-02-09",15.4102,15.4302,15.3703,15.3803,3042600.0],["2026-02-10",15.3902,15.4002,15.3703,15.3703,2704300.0],["2026-02-11",15.4202,15.4202,15.3703,15.3902,3267000.0],["2026-02-12",15.3902,15.4502,15.3703,15.4302,3064000.0],["2026-02-13",15.4302,15.4302,15.3753,15.3902,2680600.0],["2026-02-17",15.3902,15.4252,15.3902,15.3902,1600800.0],["2026-02-18",15.4202,15.4352,15.3703,15.3902,2059100.0],["2026-02-19",15.4002,15.4202,15.3902,15.3902,1970000.0],["2026-02-20",15.4102,15.4302,15.3603,15.3803,3639800.0],["2026-02-23",15.3703,15.4102,15.3303,15.3503,4467100.0],["2026-02-24",15.3503,15.3902,15.3403,15.3703,6932900.0],["2026-02-25",15.3902,15.4052,15.3303,15.3303,5552100.0],["2026-02-26",15.3803,15.3902,15.3503,15.3902,1635800.0],["2026-02-27",15.3703,15.4402,15.3703,15.4302,2613800.0],["2026-03-02",15.4102,15.4402,15.3703,15.4202,2136100.0],["2026-03-03",15.3902,15.4502,15.3803,15.4402,1866200.0],["2026-03-04",15.4302,15.4502,15.4102,15.4102,1715200.0],["2026-03-05",15.4202,15.4302,15.4002,15.4102,1877500.0],["2026-03-06",15.3902,15.4052,15.3503,15.3803,3022000.0],["2026-03-09",15.3803,15.3902,15.3303,15.3603,4596600.0],["2026-03-10",15.3503,15.3803,15.3503,15.3503,4170200.0],["2026-03-11",15.3503,15.3703,15.3503,15.3603,2938600.0],["2026-03-12",15.3503,15.4002,15.3403,15.3503,3276700.0],["2026-03-13",15.3603,15.3703,15.3503,15.3503,2124400.0],["2026-03-16",15.3902,15.4302,15.3503,15.3803,2989300.0],["2026-03-17",15.4002,15.4002,15.3403,15.3603,2317200.0],["2026-03-18",15.3603,15.3803,15.3004,15.3104,2139100.0],["2026-03-19",15.3104,15.3803,15.3104,15.3503,3067000.0],["2026-03-20",15.3403,15.3753,15.3303,15.3303,5880700.0],["2026-03-23",15.3703,15.4152,15.3303,15.3603,4341500.0],["2026-03-24",15.3503,15.3902,15.3453,15.3803,3571500.0],["2026-03-25",15.3902,15.3902,15.3503,15.3703,2353700.0],["2026-03-26",15.3703,15.3803,15.3503,15.3603,1982800.0],["2026-03-27",15.3603,15.3803,15.3503,15.3603,2164500.0],["2026-03-30",15.3703,15.4002,15.3603,15.3803,2741500.0],["2026-03-31",15.3903,15.4252,15.3903,15.4102,2061400.0],["2026-04-01",15.4202,15.4602,15.4202,15.4402,2387900.0],["2026-04-02",15.4302,15.4402,15.4102,15.4302,1934900.0],["2026-04-06",15.4202,15.4402,15.4002,15.4102,2993100.0],["2026-04-07",15.4202,15.4852,15.4102,15.4602,2876200.0],["2026-04-08",15.4702,15.5701,15.4602,15.5701,2566000.0],["2026-04-09",15.5402,15.5701,15.4902,15.5601,4296700.0],["2026-04-10",15.5402,15.5901,15.5302,15.5402,3193600.0],["2026-04-13",15.5402,15.5801,15.5402,15.5601,1259700.0],["2026-04-14",15.5502,15.5801,15.5502,15.5701,2035400.0],["2026-04-15",15.5601,15.5901,15.5502,15.5801,1437000.0],["2026-04-16",15.5601,15.5851,15.5402,15.5701,5449400.0],["2026-04-17",15.5901,15.5901,15.5701,15.5801,4557100.0],["2026-04-20",15.5701,15.5901,15.5601,15.5801,3381100.0],["2026-04-21",15.5701,15.6101,15.5701,15.6001,9232300.0],["2026-04-22",15.6101,15.6401,15.5901,15.6001,3183900.0],["2026-04-23",15.6001,15.6101,15.5901,15.6001,4254200.0],["2026-04-24",15.6101,15.6101,15.5701,15.5901,2120800.0],["2026-04-27",15.5901,15.6101,15.5851,15.5901,2907100.0],["2026-04-28",15.6001,15.6091,15.5601,15.5601,4761300.0],["2026-04-29",15.5701,15.5801,15.5302,15.5502,4089100.0],["2026-04-30",15.5402,15.5502,15.5002,15.5502,2601900.0],["2026-05-01",15.5701,15.5801,15.5302,15.5402,3152700.0],["2026-05-04",15.5402,15.5551,15.5202,15.5302,1445000.0],["2026-05-05",15.5402,15.6001,15.5402,15.5901,1714500.0],["2026-05-06",15.5901,15.6401,15.5901,15.6201,4470700.0],["2026-05-07",15.6301,15.6401,15.6101,15.6301,6930800.0],["2026-05-08",15.6401,15.6401,15.6101,15.6201,1980300.0],["2026-05-11",15.6401,15.6501,15.6301,15.6401,2250900.0],["2026-05-12",15.6401,15.6401,15.6051,15.6201,3646700.0],["2026-05-13",15.6401,15.6401,15.6101,15.6401,2689900.0],["2026-05-14",15.6301,15.6601,15.6201,15.6501,2750700.0],["2026-05-15",15.6301,15.6701,15.6301,15.6501,3201100.0],["2026-05-18",15.6401,15.6701,15.6401,15.6601,2131400.0],["2026-05-19",15.6701,15.6901,15.6551,15.6601,2235800.0],["2026-05-20",15.6701,15.7001,15.6701,15.7001,5080400.0],["2026-05-21",15.6901,15.7101,15.6701,15.6901,2822900.0],["2026-05-22",15.6901,15.7001,15.6801,15.7001,1312900.0],["2026-05-26",15.7001,15.7001,15.6701,15.6801,2093800.0],["2026-05-27",15.6801,15.7001,15.6801,15.6801,2290500.0],["2026-05-28",15.6801,15.7101,15.6801,15.6901,1186300.0],["2026-05-29",15.6801,15.6901,15.6301,15.6301,1487800.0],["2026-06-01",15.6401,15.6901,15.5701,15.6601,3021300.0],["2026-06-02",15.6501,15.6901,15.6501,15.6601,2957800.0],["2026-06-03",15.6501,15.6801,15.6401,15.6601,2317500.0],["2026-06-04",15.6501,15.6701,15.6501,15.6601,947600.0],["2026-06-05",15.6501,15.6701,15.6501,15.6501,1610200.0],["2026-06-08",15.6501,15.6601,15.6501,15.6501,2557600.0],["2026-06-09",15.6501,15.6901,15.6501,15.6901,2505900.0],["2026-06-10",15.6601,15.6801,15.6601,15.6701,1659500.0],["2026-06-11",15.6901,15.72,15.6601,15.6901,1960500.0],["2026-06-12",15.6901,15.73,15.6901,15.7001,1759400.0],["2026-06-15",15.7001,15.75,15.7001,15.7101,1688400.0],["2026-06-16",15.75,15.76,15.6801,15.75,2087100.0],["2026-06-17",15.73,15.75,15.6901,15.7001,3121500.0],["2026-06-18",15.73,15.76,15.7101,15.76,1986600.0],["2026-06-22",15.73,15.78,15.6901,15.7101,5063300.0],["2026-06-23",15.735,15.75,15.7001,15.75,1245000.0],["2026-06-24",15.75,15.75,15.72,15.72,1776200.0],["2026-06-25",15.75,15.75,15.6901,15.7101,2499700.0],["2026-06-26",15.7101,15.79,15.7101,15.79,4018400.0],["2026-06-29",15.79,15.79,15.73,15.79,1619100.0],["2026-06-30",15.82,15.82,15.76,15.78,11325700.0],["2026-07-01",15.8,15.8,15.76,15.77,4153800.0],["2026-07-02",15.8,15.8,15.77,15.78,2482700.0],["2026-07-06",15.78,15.795,15.77,15.78,2493140.955958],["2026-07-07",15.77,15.78,15.75,15.77,4551931.168321],["2026-07-08",15.76,15.77,15.75,15.75,3464151.97339],["2026-07-09",15.78,15.78,15.75,15.75,4358995.756977],["2026-07-10",15.77,15.78,15.72,15.77,3278485.196447],["2026-07-13",15.74,15.76,15.68,15.69,3844900.078829],["2026-07-14",15.73,15.75,15.68,15.73,2434116.413222],["2026-07-15",15.73,15.99,15.72,15.76,2060110.705954],["2026-07-16",15.74,15.79,15.74,15.78,1235608.142834],["2026-07-17",15.75,15.8,15.75,15.8,2084384.957478],["2026-07-20",15.79,15.82,15.78,15.81,1180779.855809],["2026-07-21",15.84,15.86,15.81,15.84,3027673.171089],["2026-07-22",15.85,15.85,15.805,15.81,1479170.044684],["2026-07-23",15.81,15.86,15.8,15.84,1950276.763531],["2026-07-24",15.86,15.92,15.83,15.9,7242534.665743],["2026-07-27",15.88,15.915,15.865,15.87,1810529.812815],["2026-07-28",15.86,15.86,15.82,15.85,3514384.065878],["2026-07-29",15.85,15.85,15.8,15.82,3380753.570671],["2026-07-30",15.85,15.85,15.805,15.85,1619786.306733],["2026-07-31",15.83,15.87,15.83,15.87,5739462.803002],["2026-08-03",15.84,15.86,15.82,15.83,3334738.93766],["2026-08-04",15.83,15.9,15.81,15.87,4598258.655844],["2026-08-05",15.87,15.95,15.86,15.92,5000734.30239],["2026-08-06",15.93,15.95,15.91,15.94,5640794.818495],["2026-08-07",15.93,15.95,15.93,15.94,3187631.223081],["2026-08-10",15.93,15.95,15.93,15.935,530104.954438],["2026-08-11",15.93,15.94,15.91,15.94,2738773.76116],["2026-08-12",15.94,15.94,15.92,15.93,5093805.62266],["2026-08-13",15.95,15.95,15.9,15.91,1458369.439339],["2026-08-14",15.92,15.945,15.91,15.92,1540252.699624],["2026-08-17",15.92,15.92,15.91,15.91,2699451.700237],["2026-08-18",15.91,15.97,15.9,15.91,3413562.666498],["2026-08-19",15.905,15.93,15.9,15.92,1924270.932623],["2026-08-20",15.91,15.93,15.91,15.91,3518500.646325],["2026-08-21",15.93,15.94,15.92,15.93,3207736.413124],["2026-08-24",15.92,15.98,15.9,15.98,7894922.575283],["2026-08-25",15.98,15.98,15.96,15.97,8709087.399245],["2026-08-26",15.97,15.97,15.96,15.97,4590691.767424],["2026-08-27",15.96,15.97,15.96,15.96,2725497.414111],["2026-08-28",15.97,15.97,15.91,15.93,5589935.964274],["2026-08-31",15.93,15.94,15.91,15.91,3168976.61468],["2026-09-01",15.92,15.93,15.88,15.91,5691992.036619],["2026-09-02",15.93,15.97,15.92,15.97,3167232.470433],["2026-09-03",15.96,15.96,15.94,15.94,1921906.068414],["2026-09-04",15.94,15.95,15.91,15.93,2450325.231221],["2026-09-08",15.92,15.93,15.91,15.92,3974269.036],["2026-09-09",15.92,15.94,15.92,15.92,1979001.13003],["2026-09-10",15.92,15.93,15.92,15.92,1667820.860163],["2026-09-11",15.92,15.92,15.88,15.9,10236792.321201],["2026-09-14",15.9,15.94,15.9,15.91,4451059.529693]]}