{"t":"ESI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-22",11.1388,11.1388,11.1388,11.1388,300000.0],["2013-10-23",11.1388,11.1388,11.1388,11.1388,0.0],["2013-10-24",11.1388,11.1388,11.1388,11.1388,0.0],["2013-10-25",10.9068,10.9068,10.9068,10.9068,514200.0],["2013-10-28",10.9068,10.9068,10.9068,10.9068,0.0],["2013-10-29",10.9996,10.9996,10.9996,10.9996,300000.0],["2013-10-30",10.9996,10.9996,10.9996,10.9996,0.0],["2013-10-31",10.9996,10.9996,10.9996,10.9996,0.0],["2013-11-01",10.9996,10.9996,10.9996,10.9996,0.0],["2013-11-04",10.9996,10.9996,10.9996,10.9996,0.0],["2013-11-05",10.9996,10.9996,10.9996,10.9996,0.0],["2013-11-06",10.9996,10.9996,10.9996,10.9996,0.0],["2013-11-07",10.9996,10.9996,10.9996,10.9996,150000.0],["2013-11-08",11.1388,11.1388,11.1388,11.1388,100000.0],["2013-11-11",11.1388,11.1388,11.1388,11.1388,100000.0],["2013-11-12",11.1388,11.1388,11.1388,11.1388,100000.0],["2013-11-13",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-14",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-15",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-18",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-19",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-20",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-21",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-22",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-25",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-26",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-27",11.1388,11.1388,11.1388,11.1388,0.0],["2013-11-29",11.1388,11.1388,11.1388,11.1388,14000.0],["2013-12-02",11.1388,11.1388,11.1388,11.1388,0.0],["2013-12-03",11.1388,11.1388,11.1388,11.1388,0.0],["2013-12-04",11.1388,11.1388,11.1388,11.1388,0.0],["2013-12-05",11.1388,11.1388,11.1388,11.1388,200000.0],["2013-12-06",11.1388,11.1388,11.1388,11.1388,0.0],["2013-12-09",11.1388,11.1388,11.1388,11.1388,0.0],["2013-12-10",11.1388,11.1388,11.1388,11.1388,0.0],["2013-12-11",11.2317,11.2317,11.2317,11.2317,175000.0],["2013-12-12",11.2317,11.2317,11.2317,11.2317,0.0],["2013-12-13",11.2317,11.2317,11.2317,11.2317,0.0],["2013-12-16",11.603,11.603,11.603,11.603,190000.0],["2013-12-17",12.9953,12.9953,12.9953,12.9953,1090000.0],["2013-12-18",13.0417,13.0417,12.9953,12.9953,93500.0],["2013-12-19",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-20",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-23",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-24",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-26",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-27",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-30",12.9953,12.9953,12.9953,12.9953,0.0],["2013-12-31",12.9953,12.9953,12.9953,12.9953,13600.0],["2014-01-02",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-03",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-06",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-07",12.5312,12.5312,12.5312,12.5312,1175000.0],["2014-01-08",12.5312,12.5776,12.5312,12.559,627000.0],["2014-01-09",12.5312,12.5312,12.5312,12.5312,25000.0],["2014-01-10",12.5312,12.5312,12.5312,12.5312,39500.0],["2014-01-13",12.5312,12.5312,12.5312,12.5312,0.0],["2014-01-14",12.5312,12.5312,12.5312,12.5312,0.0],["2014-01-15",12.9953,12.9953,12.9953,12.9953,2100000.0],["2014-01-16",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-17",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-21",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-22",12.9953,12.9953,12.9953,12.9953,0.0],["2014-01-23",13.9235,14.3877,13.2274,13.8307,4263400.0],["2014-01-24",13.8307,13.8307,13.0046,13.3666,1266900.0],["2014-01-27",13.6915,13.7379,12.7632,13.2459,783500.0],["2014-01-28",13.2738,13.4873,12.9953,13.1345,1249500.0],["2014-01-29",13.181,13.2274,12.921,12.9953,2111700.0],["2014-01-30",13.0417,13.1995,12.986,12.9953,1453500.0],["2014-01-31",13.0324,13.0788,12.9118,12.9396,268300.0],["2014-02-03",12.9953,13.0881,12.8375,12.8375,580300.0],["2014-02-04",13.0603,13.1902,12.921,12.9953,318400.0],["2014-02-05",12.9953,13.478,12.986,13.3944,859100.0],["2014-02-06",13.4594,14.6568,13.4501,14.2299,1717700.0],["2014-02-07",14.2948,15.2231,13.9421,15.0746,1290500.0],["2014-02-10",15.2602,15.5387,15.0653,15.2138,344800.0],["2014-02-11",15.2231,15.4737,15.0374,15.2416,468300.0],["2014-02-12",15.2231,15.2695,15.0931,15.1767,1482600.0],["2014-02-13",15.2045,15.483,14.4248,14.9168,269600.0],["2014-02-14",15.1767,16.0028,14.8518,15.6872,714900.0],["2014-02-18",15.78,16.699,15.78,16.2256,1237500.0],["2014-02-19",16.3834,17.0703,16.2441,16.8011,1641800.0],["2014-02-20",16.8475,17.0888,16.7639,16.8846,2040100.0],["2014-02-21",17.0888,17.0888,16.8753,16.9682,1487800.0],["2014-02-24",17.126,17.2095,16.8475,17.0517,853000.0],["2014-02-25",17.0795,17.9521,17.0331,17.8221,1239700.0],["2014-02-26",18.5647,18.7318,17.6458,18.1006,858200.0],["2014-02-27",18.1006,18.5554,18.1006,18.2862,730700.0],["2014-02-28",18.3512,20.1242,18.3419,19.0103,364600.0],["2014-03-03",19.0753,20.1427,19.0753,19.5951,686300.0],["2014-03-04",19.8364,20.6533,19.6508,20.2541,557700.0],["2014-03-05",20.3469,20.4212,19.9385,19.9478,824500.0],["2014-03-06",20.0592,20.7182,19.7529,20.087,647400.0],["2014-03-07",19.7529,20.5047,18.3327,20.1334,462800.0],["2014-03-10",20.1891,20.7461,19.9014,19.9107,1037800.0],["2014-03-11",20.1056,20.3098,19.1402,19.4001,920800.0],["2014-03-12",19.233,19.3352,18.9267,19.1681,885300.0],["2014-03-13",19.3073,19.493,18.8896,19.2795,1002200.0],["2014-03-14",19.2609,19.428,18.9917,19.0753,1002000.0],["2014-03-17",19.0474,19.363,18.8989,19.0753,594100.0],["2014-03-18",19.1031,19.4837,19.0288,19.2145,656200.0],["2014-03-19",19.2052,19.4001,18.8896,19.0753,519800.0],["2014-03-20",19.066,19.066,18.277,18.704,760300.0],["2014-03-21",18.6111,18.6111,17.1816,17.1909,2929000.0],["2014-03-24",16.9682,17.9521,16.7639,17.6736,568900.0],["2014-03-25",17.72,18.082,17.5994,17.6458,368600.0],["2014-03-26",17.5808,17.8221,17.4137,17.5901,401000.0],["2014-03-27",17.4694,18.2398,17.2002,17.9985,1236700.0],["2014-03-28",17.915,17.9985,17.5622,17.7386,796300.0],["2014-03-31",17.6365,17.8593,17.4416,17.6829,462400.0],["2014-04-01",17.7107,18.8339,17.5994,18.5647,526600.0],["2014-04-02",18.6854,19.6136,18.6111,19.4001,708100.0],["2014-04-03",19.4651,19.7529,19.1495,19.428,395400.0],["2014-04-04",19.66,20.3748,19.4744,19.7714,1102200.0],["2014-04-07",19.7621,19.8828,19.066,19.2887,392200.0],["2014-04-08",19.2145,19.4094,18.1099,18.4905,514300.0],["2014-04-09",18.5926,18.7968,18.4441,18.7875,197800.0],["2014-04-10",18.7504,19.4187,18.5462,18.7318,464100.0],["2014-04-11",18.6018,18.7875,18.1841,18.4719,262300.0],["2014-04-14",18.4905,18.6668,18.3141,18.4719,271000.0],["2014-04-15",18.4719,18.5926,17.9614,18.4348,198200.0],["2014-04-16",18.5276,18.6947,18.1841,18.2491,173500.0],["2014-04-17",18.8525,19.1681,18.0171,18.5462,1175600.0],["2014-04-21",18.5647,19.1681,18.5554,18.8061,570000.0],["2014-04-22",18.9731,19.1866,18.4905,18.704,2589400.0],["2014-04-23",18.639,18.8061,18.2213,18.4626,419600.0],["2014-04-24",18.4719,18.8061,18.2491,18.277,344900.0],["2014-04-25",18.3327,18.4997,18.0356,18.3327,394700.0],["2014-04-28",18.3791,18.5369,18.0728,18.4905,375900.0],["2014-04-29",18.4905,18.5926,18.1285,18.4162,353600.0],["2014-04-30",18.4348,18.4997,18.0078,18.1377,581300.0],["2014-05-01",18.1006,18.2306,17.9706,18.1192,341600.0],["2014-05-02",18.1934,18.6297,18.082,18.5183,687800.0],["2014-05-05",18.7504,18.7504,18.2213,18.4069,177600.0],["2014-05-06",18.444,18.6854,18.2677,18.574,339900.0],["2014-05-07",18.3512,18.4997,18.0078,18.277,884600.0],["2014-05-08",18.2398,18.5276,18.0542,18.082,643300.0],["2014-05-09",18.1656,18.2584,17.9335,17.9892,446500.0],["2014-05-12",17.9707,18.4626,17.9707,18.4162,554000.0],["2014-05-13",18.3791,18.9917,18.3791,18.7411,410500.0],["2014-05-14",18.7225,18.8432,18.1006,18.4905,586200.0],["2014-05-15",18.3327,19.5765,18.3327,19.5022,1067200.0],["2014-05-16",19.7157,20.9781,19.7065,20.7461,779300.0],["2014-05-19",20.7461,21.5908,20.4583,21.4887,774900.0],["2014-05-20",21.5536,22.0827,21.2288,21.7207,628900.0],["2014-05-21",21.7207,22.8253,21.7207,22.7232,684600.0],["2014-05-22",22.7882,23.4008,22.6582,23.2152,905100.0],["2014-05-23",23.3915,23.5586,23.1502,23.5493,755600.0],["2014-05-27",23.4844,24.654,23.4844,24.4962,1016600.0],["2014-05-28",24.5054,24.5983,24.0506,24.5704,539300.0],["2014-05-29",24.524,25.0902,24.394,24.8582,481300.0],["2014-05-30",24.7096,25.4801,24.7004,25.2851,1225300.0],["2014-06-02",25.4801,25.972,25.2295,25.4244,411400.0],["2014-06-03",25.2944,25.2944,24.589,24.6261,475100.0],["2014-06-04",24.6725,24.7096,23.7721,23.8835,988200.0],["2014-06-05",23.8464,24.1341,23.2523,23.7257,782700.0],["2014-06-06",23.8185,24.2455,23.6979,24.0877,526900.0],["2014-06-09",23.8742,25.7121,23.8464,25.4708,1181600.0],["2014-06-10",25.5358,25.7864,24.9324,25.5265,1125800.0],["2014-06-11",25.4151,26.0185,25.2944,25.8699,779500.0],["2014-06-12",25.9163,26.761,25.8421,26.3248,1187000.0],["2014-06-13",26.1948,26.6775,25.4522,25.7678,983100.0],["2014-06-16",25.7307,26.8167,25.7307,26.037,1572600.0],["2014-06-17",26.0463,26.3526,24.8303,24.9603,950100.0],["2014-06-18",25.1088,25.4151,24.7653,25.0624,864000.0],["2014-06-19",25.1552,25.4058,23.9671,24.589,1708200.0],["2014-06-20",24.5983,25.248,24.4033,25.0531,7319400.0],["2014-06-23",25.0624,26.3526,25.0624,25.4337,1792700.0],["2014-06-24",25.313,25.805,25.0902,25.4058,896200.0],["2014-06-25",25.3408,26.0556,25.3223,25.9999,618500.0],["2014-06-26",25.9813,26.8539,25.7585,26.6404,708700.0],["2014-06-27",26.8075,26.8724,25.2666,25.3501,5420600.0],["2014-06-30",25.2202,26.037,25.0252,26.0185,781200.0],["2014-07-01",26.1855,26.2227,25.4894,25.8514,633400.0],["2014-07-02",25.7307,25.8792,25.1366,25.4337,599800.0],["2014-07-03",25.3037,25.6657,25.2759,25.5636,157500.0],["2014-07-07",25.6379,25.8328,25.2016,25.8328,321400.0],["2014-07-08",25.8235,25.8235,24.459,24.6725,500200.0],["2014-07-09",24.6911,25.1923,24.6911,25.1923,548200.0],["2014-07-10",24.9974,25.2109,24.6539,24.9695,421900.0],["2014-07-11",24.8674,25.4337,24.8674,25.4337,269500.0],["2014-07-14",25.5358,25.5636,25.0717,25.4244,169100.0],["2014-07-15",25.2851,25.4337,24.9231,25.1552,153300.0],["2014-07-16",25.1738,25.4058,25.016,25.248,160500.0],["2014-07-17",25.2851,25.2851,24.6539,24.8582,254800.0],["2014-07-18",24.7746,25.0067,24.7468,24.821,359400.0],["2014-07-21",24.821,24.9695,24.5426,24.7375,258500.0],["2014-07-22",25.1088,25.2666,24.5426,24.5797,295000.0],["2014-07-23",24.6168,24.6261,24.2548,24.3848,308200.0],["2014-07-24",24.394,24.5426,24.0692,24.162,321000.0],["2014-07-25",24.0135,24.162,23.7814,24.0227,248300.0],["2014-07-28",23.9763,24.1341,23.8,23.8557,253500.0],["2014-07-29",23.7443,23.9856,23.5958,23.6607,209800.0],["2014-07-30",23.6236,23.7628,22.4912,22.9553,684000.0],["2014-07-31",22.7511,23.0759,22.5933,22.9367,660300.0],["2014-08-01",22.816,23.5401,22.7325,23.438,736400.0],["2014-08-04",23.3823,23.6236,23.1595,23.438,287300.0],["2014-08-05",23.2616,23.5586,23.2523,23.4751,379100.0],["2014-08-06",23.6143,23.6607,23.3451,23.4472,439300.0],["2014-08-07",23.4844,23.9763,23.373,23.4472,447200.0],["2014-08-08",23.6143,24.0227,23.4008,24.0042,170800.0],["2014-08-11",24.0599,24.3198,23.8557,24.0784,356500.0],["2014-08-12",24.0506,24.1434,23.735,23.9114,113100.0],["2014-08-13",23.9021,24.3755,23.7907,23.9671,190000.0],["2014-08-14",23.9763,24.3198,23.9114,24.1434,101300.0],["2014-08-15",24.2919,24.6447,24.1434,24.3662,161000.0],["2014-08-18",24.3569,24.6354,24.2084,24.524,137300.0],["2014-08-19",24.654,24.8025,24.2827,24.3848,94100.0],["2014-08-20",24.1898,24.3569,23.9392,24.0042,106900.0],["2014-08-21",23.8278,24.1713,23.8278,23.8835,129600.0],["2014-08-22",24.0877,24.1156,23.8928,23.9021,69400.0],["2014-08-25",24.0784,24.5518,23.9856,24.3291,148200.0],["2014-08-26",24.4405,24.8117,24.4219,24.524,144400.0],["2014-08-27",24.5147,24.6354,24.0228,24.1713,85600.0],["2014-08-28",24.2362,25.0252,24.1898,24.9695,135200.0],["2014-08-29",24.9974,25.4615,24.8767,25.3501,168800.0],["2014-09-02",25.3501,25.4894,24.6725,25.0624,208400.0],["2014-09-03",24.9695,25.2109,24.5333,25.0067,230100.0],["2014-09-04",24.9046,25.0902,24.6354,24.7746,160600.0],["2014-09-05",24.8953,25.3594,24.6725,25.248,122700.0],["2014-09-08",25.2387,25.2387,24.7004,24.8489,327800.0],["2014-09-09",24.7468,25.0624,24.7375,24.9603,324400.0],["2014-09-10",24.8582,25.1274,24.7746,24.821,188800.0],["2014-09-11",24.7375,25.2202,24.7375,25.1552,701900.0],["2014-09-12",24.9231,25.2016,24.8675,24.9324,537900.0],["2014-09-15",24.9788,24.9788,24.4033,24.8674,169200.0],["2014-09-16",24.8674,25.9071,24.6447,25.5451,292200.0],["2014-09-17",25.6843,25.6843,24.8674,24.9788,156000.0],["2014-09-18",24.9324,25.183,24.7282,25.0624,187700.0],["2014-09-19",25.1366,25.6564,25.0531,25.5915,618500.0],["2014-09-22",25.3316,25.5079,25.0624,25.1738,279700.0],["2014-09-23",25.0624,25.1552,23.9671,24.0135,374100.0],["2014-09-24",24.0877,24.162,23.4565,23.7443,237400.0],["2014-09-25",23.7164,23.7907,23.5586,23.67,185300.0],["2014-09-26",23.6979,23.7257,23.1873,23.6607,217700.0],["2014-09-29",23.5772,23.8371,23.4472,23.5493,122700.0],["2014-09-30",23.5772,23.5772,22.8717,23.2245,314800.0],["2014-10-01",23.2245,23.3359,21.5258,21.6186,883600.0],["2014-10-02",21.5072,23.8928,21.4979,23.7536,975000.0],["2014-10-03",23.8,25.6286,23.3544,25.0717,1062600.0],["2014-10-06",25.0624,26.3712,25.0624,25.7493,626700.0],["2014-10-07",25.7864,25.7864,24.5147,25.0624,374000.0],["2014-10-08",25.3687,25.8978,24.589,25.0438,336600.0],["2014-10-09",25.0067,25.0902,24.3291,24.3569,254700.0],["2014-10-10",24.2641,24.3105,22.9367,23.4844,611900.0],["2014-10-13",23.3359,23.4472,22.2405,22.2962,346800.0],["2014-10-14",22.4076,22.4447,21.6743,22.092,317600.0],["2014-10-15",21.9064,22.649,21.1545,22.3891,258600.0],["2014-10-16",22.0642,23.438,21.9342,23.0203,515600.0],["2014-10-17",23.2059,23.9021,22.4262,22.5469,157400.0],["2014-10-20",22.9553,24.4033,22.9553,24.0413,1010300.0],["2014-10-21",24.6354,24.9231,23.6886,24.1434,888900.0],["2014-10-22",24.2362,24.5426,23.8464,24.0135,454100.0],["2014-10-23",24.1527,24.5983,24.0227,24.2084,778300.0],["2014-10-24",24.162,24.4683,23.9763,24.0135,813800.0],["2014-10-27",23.9021,24.0599,23.7721,23.9763,1694700.0],["2014-10-28",24.0877,24.6725,24.0692,24.3662,225800.0],["2014-10-29",24.459,24.459,23.5122,23.9206,392400.0],["2014-10-30",23.8742,24.1713,23.3544,23.6236,907600.0],["2014-10-31",23.7907,24.6725,23.7907,24.1341,329500.0],["2014-11-03",24.1898,24.394,23.7628,23.9114,476800.0],["2014-11-04",23.9485,24.2734,23.3266,23.4844,413300.0],["2014-11-05",23.2059,24.0413,23.2059,23.9856,444200.0],["2014-11-06",23.9671,24.0135,23.6979,23.8371,346800.0],["2014-11-07",23.8557,24.1898,23.7164,23.9392,428400.0],["2014-11-10",22.8717,24.0227,22.8717,23.5772,505600.0],["2014-11-11",23.1781,23.6143,22.4819,23.2152,975600.0],["2014-11-12",23.5865,23.67,22.9274,23.1131,6712400.0],["2014-11-13",23.1781,23.7164,22.946,23.1595,1192000.0],["2014-11-14",23.1316,23.7814,23.0574,23.67,499100.0],["2014-11-17",23.6236,24.4497,23.6236,24.227,640400.0],["2014-11-18",24.162,24.7561,24.1249,24.589,772300.0],["2014-11-19",24.6447,24.6447,23.9949,24.162,1168700.0],["2014-11-20",24.1341,24.227,23.7907,23.8928,910500.0],["2014-11-21",24.1341,24.2548,23.9763,24.1434,1152800.0],["2014-11-24",24.2548,24.3105,23.6886,23.7536,876300.0],["2014-11-25",23.7628,24.162,23.5958,23.7257,834700.0],["2014-11-26",23.6886,23.9299,23.5401,23.5958,365300.0],["2014-11-28",23.6607,23.7257,23.0667,23.2152,461000.0],["2014-12-01",23.2245,23.2338,21.7579,21.9157,1145300.0],["2014-12-02",22.1384,22.3983,21.7671,21.9621,375600.0],["2014-12-03",21.9806,22.5933,21.9249,22.4912,657700.0],["2014-12-04",22.4633,22.7418,22.2684,22.4447,446200.0],["2014-12-05",22.3705,23.2337,22.3334,23.1409,536200.0],["2014-12-08",23.0203,23.9949,22.2684,22.3334,786900.0],["2014-12-09",22.2127,22.3705,21.9621,21.9806,463600.0],["2014-12-10",21.8414,22.1199,21.1916,21.3958,633600.0],["2014-12-11",21.3958,21.5908,21.0338,21.2845,962000.0],["2014-12-12",21.1545,21.1545,20.449,20.4676,636300.0],["2014-12-15",20.4955,20.6347,19.5487,19.6879,1846100.0],["2014-12-16",19.4837,20.1984,19.2702,19.4651,1576800.0],["2014-12-17",19.5394,20.2077,19.3537,19.9571,1175900.0],["2014-12-18",20.2541,21.0245,20.0777,20.4676,2044500.0],["2014-12-19",20.6161,21.7857,20.3934,21.3123,2439400.0],["2014-12-22",21.3401,21.7114,21.0802,21.2473,636600.0],["2014-12-23",21.3123,22.0085,21.3123,21.3401,276200.0],["2014-12-24",21.3401,21.6093,21.2009,21.3494,110300.0],["2014-12-26",21.4423,21.6186,21.2566,21.5165,173100.0],["2014-12-29",21.4887,21.9713,21.4515,21.86,305500.0],["2014-12-30",21.7857,21.9899,21.665,21.73,183600.0],["2014-12-31",21.6929,21.9435,21.2659,21.5536,464900.0],["2015-01-02",21.7671,22.0178,21.3494,21.4144,396800.0],["2015-01-05",21.1916,21.1916,20.6811,20.8482,583600.0],["2015-01-06",20.8853,20.941,19.5115,20.3098,1083600.0],["2015-01-07",20.5697,20.7832,20.0592,20.3562,652600.0],["2015-01-08",20.6068,21.5629,20.282,21.5351,745300.0],["2015-01-09",21.6093,21.7764,21.1916,21.3309,925600.0],["2015-01-12",21.2473,21.4515,20.9224,21.3958,438900.0],["2015-01-13",21.4794,22.0085,21.2473,21.4887,745500.0],["2015-01-14",21.238,21.5165,21.0895,21.3958,641800.0],["2015-01-15",21.5444,21.5908,20.8853,20.9689,864400.0],["2015-01-16",20.8482,21.2566,20.8203,21.1731,544900.0],["2015-01-20",21.1359,21.3123,20.5419,21.2473,542600.0],["2015-01-21",21.1081,21.4144,20.7461,20.8111,1112800.0],["2015-01-22",20.9132,20.9781,20.2541,20.514,1282000.0],["2015-01-23",20.4212,20.6718,20.2727,20.4398,688200.0],["2015-01-26",20.5047,20.9503,20.4026,20.941,1210900.0],["2015-01-27",20.941,21.0802,20.4212,21.0153,859200.0],["2015-01-28",21.1267,21.2102,19.9478,20.0035,676100.0],["2015-01-29",19.9571,19.9942,19.2423,19.7157,586300.0],["2015-01-30",19.7157,19.9664,19.4465,19.493,842100.0],["2015-02-02",19.5394,19.8086,18.704,19.2238,1605800.0],["2015-02-03",19.4837,20.1334,19.2609,19.9756,1134200.0],["2015-02-04",19.8364,20.1149,19.5672,20.0035,587100.0],["2015-02-05",20.0128,20.5326,19.8828,20.4862,1359400.0],["2015-02-06",20.6347,21.7671,20.5697,21.3866,1161900.0],["2015-02-09",21.3958,21.6465,20.9596,21.0153,521200.0],["2015-02-10",21.1174,21.5722,21.0617,21.3773,649000.0],["2015-02-11",21.3494,21.7579,21.0431,21.1174,633800.0],["2015-02-12",21.2844,21.3587,20.8203,20.9224,1132500.0],["2015-02-13",21.0802,21.3309,20.9317,21.0524,1240700.0],["2015-02-17",21.0431,21.795,20.8946,21.7486,2147500.0],["2015-02-18",21.73,23.2616,21.6929,22.6397,1431200.0],["2015-02-19",22.2962,23.0388,22.1199,22.6397,585200.0],["2015-02-20",22.6304,23.2245,22.6304,23.2059,840400.0],["2015-02-23",23.2894,23.5493,23.011,23.0759,2029200.0],["2015-02-24",23.1595,23.5679,23.0945,23.438,1462100.0],["2015-02-25",23.4101,24.1806,23.4101,23.7721,691900.0],["2015-02-26",23.6793,23.8093,23.3173,23.67,793400.0],["2015-02-27",23.7536,24.0227,23.605,23.9299,1278400.0],["2015-03-02",23.7536,24.2455,23.7536,24.1713,438200.0],["2015-03-03",24.1805,24.3848,23.9578,24.3383,789300.0],["2015-03-04",24.3476,24.9046,23.9578,24.6911,6912500.0],["2015-03-05",24.6447,24.8674,23.8557,24.1805,1224400.0],["2015-03-06",24.0413,24.5611,23.8649,23.9299,1165700.0],["2015-03-09",23.9485,24.3198,23.8928,24.2548,683400.0],["2015-03-10",24.0135,24.1156,23.4194,23.5493,976900.0],["2015-03-11",23.5308,24.0692,23.3359,23.9299,973600.0],["2015-03-12",24.0692,24.2641,23.7536,23.9949,940600.0],["2015-03-13",23.8928,24.3012,23.6979,24.2641,960000.0],["2015-03-16",24.3105,24.4033,23.8185,24.2919,630800.0],["2015-03-17",25.2202,25.2202,24.3662,25.1088,1576000.0],["2015-03-18",24.8303,25.1181,24.3291,25.0438,2370600.0],["2015-03-19",24.9139,24.9139,24.1341,24.227,2544400.0],["2015-03-20",24.3383,24.5518,23.4844,24.4683,2499600.0],["2015-03-23",24.4683,25.0531,23.9949,24.1898,1193900.0],["2015-03-24",24.1156,24.1805,23.7257,23.8557,792600.0],["2015-03-25",23.9671,24.0413,23.3544,23.4472,945200.0],["2015-03-26",23.4472,23.67,23.0574,23.4565,807800.0],["2015-03-27",23.4472,23.8742,23.243,23.8185,864300.0],["2015-03-30",24.0135,24.5147,24.0135,24.2734,865200.0],["2015-03-31",24.0227,24.1249,23.8,23.8185,708200.0],["2015-04-01",23.8464,24.0413,22.7604,23.1131,1942700.0],["2015-04-02",23.0574,23.5679,22.9738,23.4565,926100.0],["2015-04-06",23.6886,24.3383,23.5865,24.032,1125900.0],["2015-04-07",24.0599,24.3198,23.9299,23.9485,381000.0],["2015-04-08",24.1341,24.1341,23.8185,24.1248,677500.0],["2015-04-09",24.1898,24.8953,24.0877,24.5797,963300.0],["2015-04-10",24.5983,25.3594,24.5983,25.1923,1023700.0],["2015-04-13",25.0345,25.9628,24.9788,25.0809,677700.0],["2015-04-14",25.0902,25.2573,24.6632,24.7746,630800.0],["2015-04-15",24.9139,25.2202,24.6539,24.9046,745000.0],["2015-04-16",24.8489,25.2573,24.6818,24.951,705100.0],["2015-04-17",24.9231,25.1459,24.4961,24.7932,515200.0],["2015-04-20",25.7029,25.7029,25.2016,25.4801,1151300.0],["2015-04-21",25.5729,25.6564,25.0438,25.6379,812800.0],["2015-04-22",25.8235,25.9813,25.6472,25.8142,1280900.0],["2015-04-23",25.6936,26.3433,25.5265,25.9349,949500.0],["2015-04-24",25.9906,25.9906,25.2109,25.2295,722200.0],["2015-04-27",25.2944,25.6564,24.9695,25.0438,1028200.0],["2015-04-28",25.0531,25.2666,24.6261,25.1923,574100.0],["2015-04-29",25.0531,25.3873,24.8396,25.1366,612300.0],["2015-04-30",25.0531,25.2573,24.7468,25.0067,711500.0],["2015-05-01",25.248,25.5636,25.1273,25.4337,902100.0],["2015-05-04",25.443,25.4708,24.9046,24.951,807200.0],["2015-05-05",25.016,25.4429,24.8953,25.0717,1139700.0],["2015-05-06",25.1738,25.4522,25.0624,25.1552,1258900.0],["2015-05-07",25.1738,25.4894,25.0438,25.3687,550000.0],["2015-05-08",25.6564,25.7586,25.2387,25.4151,990100.0],["2015-05-11",25.4522,25.7864,25.3316,25.5172,919000.0],["2015-05-12",25.0624,25.2202,23.8371,24.4962,2650300.0],["2015-05-13",24.5054,25.2944,23.8278,24.0413,2121800.0],["2015-05-14",24.0599,24.4497,23.7628,24.4033,966100.0],["2015-05-15",24.4312,24.7653,24.032,24.7282,945700.0],["2015-05-18",24.7375,25.4244,24.6911,25.2573,784200.0],["2015-05-19",25.2944,25.2944,25.0067,25.1459,1244600.0],["2015-05-20",25.1645,25.3223,24.9881,25.0902,927500.0],["2015-05-21",25.1366,25.2944,25.0067,25.2016,1376200.0],["2015-05-22",25.1552,25.5358,25.0902,25.4522,1191900.0],["2015-05-26",25.4058,25.5079,25.0345,25.0809,696100.0],["2015-05-27",25.1273,25.2666,24.8674,25.016,474600.0],["2015-05-28",24.8582,25.0438,24.7189,24.8025,574800.0],["2015-05-29",24.886,24.9603,24.227,24.2919,1087800.0],["2015-06-01",24.5518,25.3316,24.5054,25.3037,1415100.0],["2015-06-02",25.2573,25.805,25.2109,25.7864,912700.0],["2015-06-03",25.74,25.8978,25.6008,25.7586,653400.0],["2015-06-04",25.7678,25.8978,25.3687,25.5079,803800.0],["2015-06-05",25.5265,26.399,25.4337,26.3155,1034600.0],["2015-06-08",26.2969,26.3526,25.5822,25.8514,1023900.0],["2015-06-09",25.8607,25.9999,25.4058,25.4244,638600.0],["2015-06-10",25.5915,26.0092,25.4986,25.972,707700.0],["2015-06-11",25.9999,26.102,25.7957,25.9813,740100.0],["2015-06-12",25.8792,25.972,25.4151,25.6936,712500.0],["2015-06-15",25.5172,25.7121,25.3594,25.5265,603300.0],["2015-06-16",25.4429,25.9906,25.4429,25.9349,597900.0],["2015-06-17",25.7029,26.0834,25.3316,25.7307,1654400.0],["2015-06-18",25.805,26.1391,25.5079,25.5915,920900.0],["2015-06-19",25.5729,25.74,24.5983,24.7375,1279700.0],["2015-06-22",24.951,25.1366,24.4033,24.5983,886800.0],["2015-06-23",24.7096,24.7653,23.9671,24.7375,2131300.0],["2015-06-24",25.2759,25.2852,24.6168,25.1459,9832100.0],["2015-06-25",25.5822,25.5822,24.9695,25.3501,1655200.0],["2015-06-26",25.2759,25.4522,24.7004,24.821,3873000.0],["2015-06-29",24.4405,24.6075,23.5679,23.7536,3452900.0],["2015-06-30",24.0599,24.2827,23.7071,23.7443,1750000.0],["2015-07-01",23.9299,24.3198,23.6515,23.7907,1958800.0],["2015-07-02",23.7628,23.8928,23.2894,23.438,1384600.0],["2015-07-06",23.2337,23.3823,22.9646,23.3637,1391800.0],["2015-07-07",23.2709,23.3823,22.8532,23.2802,1478000.0],["2015-07-08",23.0388,23.243,22.5747,22.5747,1273800.0],["2015-07-09",22.8903,22.9831,22.3519,22.3983,1122300.0],["2015-07-10",22.6118,23.373,22.3612,23.3359,2007500.0],["2015-07-13",23.3823,24.1898,23.2059,23.6979,2657600.0],["2015-07-14",23.6422,23.9206,23.4287,23.7257,1265000.0],["2015-07-15",23.8093,24.227,23.7443,24.1341,1921000.0],["2015-07-16",24.227,24.459,23.9856,24.0599,1628300.0],["2015-07-17",24.0599,24.0599,23.3173,23.5215,1067900.0],["2015-07-20",23.5308,23.5308,22.7232,22.7418,1254500.0],["2015-07-21",22.7882,22.8625,22.454,22.6025,1332600.0],["2015-07-22",22.5561,22.5654,21.9899,22.2591,2016800.0],["2015-07-23",22.3983,22.6675,22.0642,22.0827,1560600.0],["2015-07-24",22.0456,22.092,20.8203,20.9874,3201300.0],["2015-07-27",20.6533,21.1823,20.3748,20.7925,3025400.0],["2015-07-28",20.7925,21.6465,20.4583,21.6001,2304200.0],["2015-07-29",21.5351,21.5815,21.0895,21.4515,1446500.0],["2015-07-30",21.3494,21.6465,21.1824,21.4515,1280000.0],["2015-07-31",21.4515,21.8043,21.3958,21.6001,1408900.0],["2015-08-03",21.5722,21.6465,21.2009,21.5815,1635000.0],["2015-08-04",21.5536,21.9064,21.368,21.6093,1235100.0],["2015-08-05",21.795,22.3148,21.6465,21.7764,1743800.0],["2015-08-06",21.7579,21.9157,21.3494,21.6001,1400100.0],["2015-08-07",21.5815,21.6001,20.644,20.8667,1369200.0],["2015-08-10",21.006,21.8692,20.8667,21.8228,1771400.0],["2015-08-11",21.7207,22.0456,21.4423,21.6001,1867600.0],["2015-08-12",21.4423,21.8785,21.1916,21.7579,2447400.0],["2015-08-13",20.514,21.7207,18.7597,19.493,9771500.0],["2015-08-14",19.5951,20.2727,19.5115,19.5951,2042600.0],["2015-08-17",19.6322,19.8271,19.1402,19.233,2442100.0],["2015-08-18",19.3073,19.3352,18.4441,19.0567,2743600.0],["2015-08-19",19.0567,19.3352,18.6947,19.233,3647900.0],["2015-08-20",18.9453,19.1681,18.1934,18.277,2590500.0],["2015-08-21",17.9799,17.9799,17.0331,17.4601,3874900.0],["2015-08-24",16.4576,17.4323,15.6779,16.142,3408900.0],["2015-08-25",16.7918,16.7918,16.2441,16.6433,1860900.0],["2015-08-26",17.0053,17.0053,15.5387,16.2905,3911400.0],["2015-08-27",16.9867,18.5369,16.8846,18.1656,3263400.0],["2015-08-28",17.915,18.5183,17.85,18.0171,1647000.0],["2015-08-31",17.8221,17.8871,17.3394,17.7664,1732200.0],["2015-09-01",17.4323,17.5901,16.7361,16.9032,2024400.0],["2015-09-02",17.1074,17.2652,16.6804,17.0239,1913300.0],["2015-09-03",17.1538,17.2838,16.6897,16.8939,1576800.0],["2015-09-04",16.6897,16.9403,16.569,16.5876,1369300.0],["2015-09-08",16.9589,17.0424,16.4855,16.9496,1689600.0],["2015-09-09",17.0424,17.1631,16.504,16.5504,1368600.0],["2015-09-10",16.3184,16.3184,15.6779,15.9657,2536900.0],["2015-09-11",15.9193,16.0306,15.2973,15.9657,1961000.0],["2015-09-14",15.9842,16.0492,15.6222,15.9285,1258700.0],["2015-09-15",15.9842,16.4205,15.7986,15.8543,1725600.0],["2015-09-16",15.9564,16.6711,15.8543,16.1235,2010700.0],["2015-09-17",16.0585,16.1699,15.7707,15.7986,1907900.0],["2015-09-18",15.418,15.548,15.0931,15.4273,5180000.0],["2015-09-21",15.5294,15.5294,14.8518,15.121,1946200.0],["2015-09-22",14.9168,15.0374,14.3227,14.5362,2759300.0],["2015-09-23",14.5269,14.5362,13.6729,13.7193,3291800.0],["2015-09-24",13.4687,13.8122,13.0417,13.5708,4987700.0],["2015-09-25",13.7286,13.9328,12.986,13.0232,3290700.0],["2015-09-28",12.9025,12.921,11.8072,11.8443,4541900.0],["2015-09-29",11.8536,11.965,11.1017,11.1945,6115200.0],["2015-09-30",11.2595,11.77,11.2317,11.7422,7487600.0],["2015-10-01",11.8536,12.1599,11.6308,11.9835,4692200.0],["2015-10-02",11.8814,12.7818,11.7886,12.7725,3380700.0],["2015-10-05",12.8561,13.84,12.8561,13.775,5315600.0],["2015-10-06",13.7101,13.7843,13.1531,13.3852,4524500.0],["2015-10-07",13.4037,13.7472,11.6122,12.0114,10597000.0],["2015-10-08",11.8257,12.5869,11.2502,12.4384,7566500.0],["2015-10-09",12.4848,13.8029,12.4384,13.1345,7330200.0],["2015-10-12",13.1717,13.3016,12.559,12.6519,3002400.0],["2015-10-13",12.4662,12.6519,11.7793,11.8164,3660600.0],["2015-10-14",11.8721,12.2713,11.77,11.9557,2994800.0],["2015-10-15",12.0392,12.1135,11.2317,11.6865,3309000.0],["2015-10-16",11.6958,11.8721,11.3895,11.7143,2335100.0],["2015-10-19",11.5844,11.8814,11.3245,11.3802,2097800.0],["2015-10-20",11.3523,11.7422,11.2502,11.3616,2693700.0],["2015-10-21",11.3987,11.4544,10.3313,10.8882,4811700.0],["2015-10-22",10.9718,11.176,10.5169,10.7026,2838400.0],["2015-10-23",10.7954,10.8139,8.5862,10.2384,19977600.0],["2015-10-26",10.2013,10.7768,10.0157,10.0992,4976700.0],["2015-10-27",10.0342,10.3591,9.8393,9.9785,6647300.0],["2015-10-28",9.9878,10.6005,9.9321,10.5169,6106700.0],["2015-10-29",10.3962,10.684,10.0249,10.0621,3307900.0],["2015-10-30",10.0714,10.2106,9.4866,9.6908,4993800.0],["2015-11-02",9.7836,10.9068,9.7465,10.2663,5710800.0],["2015-11-03",10.2199,11.8814,10.1642,11.3895,5357600.0],["2015-11-04",11.3802,12.1692,11.2781,11.7886,6118000.0],["2015-11-05",11.7515,11.7607,10.7397,11.0367,4227200.0],["2015-11-06",10.8604,11.111,10.4891,11.0367,3348600.0],["2015-11-09",11.3895,11.7329,10.5633,11.046,4922900.0],["2015-11-10",11.0274,11.1481,10.5076,10.8418,3793300.0],["2015-11-11",10.7768,11.3059,10.0899,10.322,4998900.0],["2015-11-12",10.0992,10.322,9.7465,10.0714,3069500.0],["2015-11-13",10.0714,10.4705,9.9043,10.3777,2716900.0],["2015-11-16",10.3684,10.5355,9.8022,10.1363,2545900.0],["2015-11-17",10.2013,10.2756,9.8764,10.0714,2458000.0],["2015-11-18",10.0714,11.0646,10.0714,11.046,2802800.0],["2015-11-19",11.0182,11.1852,10.7861,11.0089,2288000.0],["2015-11-20",11.0831,11.4544,10.9068,10.9903,1853100.0],["2015-11-23",11.3616,12.1413,11.3059,11.9278,2955600.0],["2015-11-24",11.8721,11.9557,11.5473,11.8257,1775600.0],["2015-11-25",11.8164,12.1135,11.6586,12.0299,1486200.0],["2015-11-27",11.9557,12.0207,11.1852,11.4451,1235300.0],["2015-11-30",11.4823,11.7143,11.1574,11.6586,1643900.0],["2015-12-01",11.7051,11.9464,11.4452,11.9,7693800.0],["2015-12-02",11.835,12.327,11.77,12.1042,5037400.0],["2015-12-03",11.9928,12.1042,11.3616,11.603,10294700.0],["2015-12-04",11.6029,11.6494,10.8139,11.3152,4769800.0],["2015-12-07",11.176,11.3152,10.4705,10.5448,3663400.0],["2015-12-08",10.3777,10.6747,10.0899,10.1642,4766000.0],["2015-12-09",10.1549,10.9068,10.0714,10.5633,5430700.0],["2015-12-10",10.5262,10.9068,10.3962,10.8047,3659600.0],["2015-12-11",10.7118,10.7211,9.4773,9.6629,7138600.0],["2015-12-14",9.6722,9.895,9.2731,9.3937,7053100.0],["2015-12-15",9.5144,10.0992,9.3288,9.8857,6553300.0],["2015-12-16",9.9971,12.1599,9.9971,11.9557,9866500.0],["2015-12-17",11.9557,12.0299,11.3245,11.5008,5330700.0],["2015-12-18",11.408,11.7979,11.2038,11.3802,4313700.0],["2015-12-21",11.5101,11.6586,11.1388,11.3338,2476800.0],["2015-12-22",11.4359,11.7793,11.1574,11.6958,3370000.0],["2015-12-23",11.9,12.9582,11.7793,12.7725,4617700.0],["2015-12-24",12.7632,12.8468,12.624,12.6426,904100.0],["2015-12-28",12.4384,12.4662,12.0856,12.2806,2017600.0],["2015-12-29",12.4476,12.5033,11.8814,11.9928,2624600.0],["2015-12-30",11.9,12.0856,11.8164,11.8443,2119200.0],["2015-12-31",11.77,12.0392,11.6494,11.9093,2498800.0],["2016-01-04",11.4637,11.473,10.9439,11.343,3636700.0],["2016-01-05",11.4266,11.4266,10.8696,10.9996,2847500.0],["2016-01-06",10.8047,10.8604,9.7186,9.8115,3191400.0],["2016-01-07",9.4866,9.7836,9.2545,9.3473,4717400.0],["2016-01-08",9.4866,9.5701,8.7533,8.7533,4180000.0],["2016-01-11",8.8647,8.9111,8.0757,8.2242,5702600.0],["2016-01-12",8.382,8.4841,7.7879,8.1963,6268700.0],["2016-01-13",8.3077,8.4934,7.2588,7.4073,6625600.0],["2016-01-14",7.4445,8.8832,6.9061,7.6115,6345400.0],["2016-01-15",7.166,7.5001,6.9896,7.2774,5443600.0],["2016-01-19",7.4909,7.5001,6.6833,6.7854,5977300.0],["2016-01-20",6.4977,7.2588,6.015,7.1196,6976400.0],["2016-01-21",7.1474,7.3795,6.8133,7.036,4637600.0],["2016-01-22",7.2867,7.6115,7.0453,7.231,4193800.0],["2016-01-25",7.1196,7.3331,6.7204,6.739,3579600.0],["2016-01-26",6.7947,6.8689,6.5441,6.8597,3854600.0],["2016-01-27",6.8597,7.4537,6.7761,7.0082,4305500.0],["2016-01-28",7.2217,7.3331,6.8411,6.8875,2758600.0],["2016-01-29",6.9711,7.1753,6.7761,7.0824,2672200.0],["2016-02-01",6.9618,7.0175,6.7483,6.9432,4296200.0],["2016-02-02",6.8225,6.8875,6.2006,6.5162,5814700.0],["2016-02-03",6.674,7.0082,6.1728,6.8782,6457300.0],["2016-02-04",6.8782,7.593,6.8225,7.166,5953000.0],["2016-02-05",7.1381,7.2217,6.5998,6.674,3657700.0],["2016-02-08",6.5255,6.5255,5.0218,5.458,8159500.0],["2016-02-09",5.3002,5.9871,5.2074,5.8015,9044900.0],["2016-02-10",5.82,5.8572,5.3931,5.4209,6313500.0],["2016-02-11",5.1888,5.3002,4.8732,5.1517,7102000.0],["2016-02-12",5.2909,5.5694,5.0403,5.523,5153100.0],["2016-02-16",5.7829,5.9871,5.4487,5.9686,6919600.0],["2016-02-17",6.1171,6.7761,6.0614,6.5069,4319600.0],["2016-02-18",6.4977,6.6183,6.2192,6.3955,5608200.0],["2016-02-19",6.2749,6.3399,5.9129,5.9778,3973100.0],["2016-02-22",6.1264,6.3306,5.9221,6.1264,2680400.0],["2016-02-23",6.0614,6.1821,5.7736,5.9686,2565900.0],["2016-02-24",5.7922,6.1078,5.4302,6.0614,3080000.0],["2016-02-25",6.1078,6.2656,5.7087,6.0428,1778400.0],["2016-02-26",6.0428,6.5162,5.9593,6.4977,3242300.0],["2016-02-29",7.0175,7.2402,6.2099,6.5812,4882900.0],["2016-03-01",6.5069,6.5719,5.7643,6.4141,5783100.0],["2016-03-02",6.2749,6.9618,6.1078,6.9525,4230400.0],["2016-03-03",6.9432,7.5558,6.8782,7.2217,3563400.0],["2016-03-04",7.89,8.0107,7.0917,7.3702,4833300.0],["2016-03-07",7.3888,7.8529,7.2588,7.6579,2957900.0],["2016-03-08",7.5466,7.5558,6.9246,6.9525,3325900.0],["2016-03-09",7.3423,7.7508,7.2774,7.5187,4498900.0],["2016-03-10",7.6579,7.9457,7.3609,7.8714,4988000.0],["2016-03-11",7.825,8.2335,7.7508,8.2149,3000500.0],["2016-03-14",8.0849,8.1221,7.7601,7.955,2541600.0],["2016-03-15",7.8436,7.8714,7.1567,7.3795,4676700.0],["2016-03-16",7.3609,7.7322,7.2495,7.7229,2256900.0],["2016-03-17",7.6487,8.2891,7.5744,8.2056,3499700.0],["2016-03-18",8.317,8.4841,7.9828,8.2427,3495500.0],["2016-03-21",8.1499,8.3448,8.0107,8.1778,2276600.0],["2016-03-22",8.1035,8.7904,8.0014,8.5491,2487300.0],["2016-03-23",8.4469,8.4655,8.0107,8.0664,3013800.0],["2016-03-24",7.89,8.0942,7.7415,8.0385,1521400.0],["2016-03-28",8.1406,8.1685,7.6208,7.7136,1916400.0],["2016-03-29",7.6951,8.252,7.4259,8.1778,2088700.0],["2016-03-30",8.2613,8.7997,7.9921,8.1035,3443300.0],["2016-03-31",8.1128,8.2706,7.9364,7.9828,2489800.0],["2016-04-01",7.7786,8.252,7.5466,8.1963,2284900.0],["2016-04-04",8.1406,8.5212,7.9271,7.9735,1954000.0],["2016-04-05",7.825,8.187,7.7693,7.9457,2132400.0],["2016-04-06",7.9457,8.317,7.825,8.2984,2114900.0],["2016-04-07",8.187,8.2891,7.7229,7.7972,1641300.0],["2016-04-08",7.9271,8.2335,7.7972,7.8993,1718000.0],["2016-04-11",8.0757,8.1685,7.8714,7.9735,2703900.0],["2016-04-12",7.8993,8.0292,7.463,7.7601,2449000.0],["2016-04-13",7.89,8.2799,7.8065,8.2335,2643500.0],["2016-04-14",8.2335,8.5119,8.1035,8.4469,1901200.0],["2016-04-15",8.382,8.5491,8.2891,8.382,1429700.0],["2016-04-18",8.1963,8.4655,8.1963,8.3634,1283700.0],["2016-04-19",8.4748,8.9668,8.4098,8.8182,2533900.0],["2016-04-20",8.8647,9.3752,8.8182,9.1338,2261000.0],["2016-04-21",9.1803,9.4216,9.1338,9.3473,2204000.0],["2016-04-22",9.3195,9.8393,9.3195,9.5608,1962000.0],["2016-04-25",9.533,9.5608,9.0503,9.1524,1505900.0],["2016-04-26",9.2081,9.6722,9.1246,9.533,1474500.0],["2016-04-27",9.4773,10.0064,9.468,9.9136,1704700.0],["2016-04-28",9.8764,10.1271,9.7279,9.7465,1495400.0],["2016-04-29",9.7558,9.9321,9.3102,9.5608,2192800.0],["2016-05-02",9.5051,9.5423,9.0317,9.2638,1977700.0],["2016-05-03",9.0874,9.0967,8.5583,8.5583,3222500.0],["2016-05-04",8.4284,8.8275,8.2335,8.3541,3016100.0],["2016-05-05",8.5305,8.5305,8.1035,8.1313,2709000.0],["2016-05-06",8.0014,8.4841,7.8993,8.1685,2372900.0],["2016-05-09",8.1685,8.2613,7.7879,7.9179,3539100.0],["2016-05-10",8.7069,9.468,8.5862,8.8925,6247100.0],["2016-05-11",8.9482,9.6165,8.8925,9.5144,5049300.0],["2016-05-12",9.5144,9.7929,8.9668,8.9853,3107900.0],["2016-05-13",8.9296,8.976,8.4934,8.5119,1646700.0],["2016-05-16",8.6512,8.9111,8.5769,8.7254,1359600.0],["2016-05-17",8.6604,9.0039,8.5305,8.6419,1654800.0],["2016-05-18",8.4934,8.744,8.2799,8.3077,2140900.0],["2016-05-19",8.2056,8.5398,8.1778,8.4098,1397500.0],["2016-05-20",8.4841,8.6883,8.4562,8.5212,1320800.0],["2016-05-23",8.4748,8.7904,8.4005,8.5769,1345100.0],["2016-05-24",8.6512,8.6976,8.4191,8.5212,954900.0],["2016-05-25",8.6697,9.041,8.5583,8.8925,1729000.0],["2016-05-26",9.0317,9.0317,8.5676,8.7254,1177800.0],["2016-05-27",8.6883,8.9575,8.6233,8.8368,1290100.0],["2016-05-31",8.9482,9.0503,8.7347,8.809,1124100.0],["2016-06-01",8.7069,9.0317,8.4655,8.9946,1462300.0],["2016-06-02",8.9203,9.2174,8.9018,9.2081,1068400.0],["2016-06-03",9.2731,9.4402,9.171,9.2638,1310400.0],["2016-06-06",9.3288,9.8207,9.3288,9.7279,2000200.0],["2016-06-07",9.7093,10.2663,9.598,9.9971,2997200.0],["2016-06-08",10.0714,10.2477,9.83,9.9228,1627600.0],["2016-06-09",9.6908,9.7836,9.4123,9.4402,1370100.0],["2016-06-10",9.1895,9.3009,8.9946,9.0503,1298300.0],["2016-06-13",9.0039,9.2731,8.6883,8.6883,1836400.0],["2016-06-14",8.6326,8.8832,7.9457,8.0942,3116300.0],["2016-06-15",8.1778,8.4841,8.0385,8.1592,1640300.0],["2016-06-16",8.0478,8.0849,7.5651,7.8529,2220200.0],["2016-06-17",7.9271,8.1221,7.7972,7.8993,2965800.0],["2016-06-20",8.2242,8.3913,8.1592,8.2892,1659300.0],["2016-06-21",8.2706,8.3263,7.9828,8.317,1419000.0],["2016-06-22",8.3541,8.4655,8.0385,8.0849,1367400.0],["2016-06-23",8.2799,8.9018,8.2242,8.8925,1923600.0],["2016-06-24",8.1128,8.4284,7.9828,8.0385,3901700.0],["2016-06-27",7.9179,7.9457,7.4166,7.4166,2108600.0],["2016-06-28",7.7229,7.9828,7.593,7.8714,1927900.0],["2016-06-29",8.1406,8.4284,7.9828,8.3263,1430100.0],["2016-06-30",8.382,8.382,8.0292,8.2427,2390100.0],["2016-07-01",8.1592,8.4748,7.9828,8.1035,1799500.0],["2016-07-05",7.9364,8.0757,7.4352,7.5744,1977600.0],["2016-07-06",7.4909,7.5466,7.2124,7.4816,2133600.0],["2016-07-07",7.593,7.8343,7.4259,7.5187,1071800.0],["2016-07-08",7.7044,7.8714,7.5558,7.7786,1456800.0],["2016-07-11",7.7322,8.0478,7.7136,7.9364,1232200.0],["2016-07-12",8.1778,8.5398,8.1592,8.2892,1949200.0],["2016-07-13",8.382,8.5491,8.2799,8.5398,2242000.0],["2016-07-14",8.6883,8.7161,8.4655,8.5676,1259900.0],["2016-07-15",8.6419,8.6419,8.4469,8.5862,1206000.0],["2016-07-18",8.5305,8.6697,8.4098,8.6233,942600.0],["2016-07-19",8.5026,8.5212,8.1592,8.187,1103100.0],["2016-07-20",8.1035,8.4005,7.9179,8.3263,1858000.0],["2016-07-21",8.3541,8.5212,8.3077,8.4191,1309400.0],["2016-07-22",8.3913,8.3913,8.0478,8.2149,1615500.0],["2016-07-25",8.1221,8.2335,8.02,8.0478,729200.0],["2016-07-26",8.0478,8.3448,7.9735,8.2984,1172400.0],["2016-07-27",8.3541,8.4841,8.2706,8.3356,1023200.0],["2016-07-28",8.4469,8.6697,8.3634,8.4284,1159100.0],["2016-07-29",8.382,8.5769,8.2799,8.5398,1284800.0],["2016-08-01",8.5305,8.6326,8.382,8.4469,1459600.0],["2016-08-02",8.5026,8.7161,8.2427,8.4191,1511900.0],["2016-08-03",8.382,9.1153,8.2984,9.0225,2023500.0],["2016-08-04",8.9111,9.3009,8.7811,9.0317,2069500.0],["2016-08-05",9.1431,9.1988,8.679,8.744,3500500.0],["2016-08-08",9.4587,9.4587,8.2984,8.9668,3094200.0],["2016-08-09",8.9111,8.9946,8.4655,8.5026,2044300.0],["2016-08-10",8.5212,8.5212,8.0664,8.3077,1928100.0],["2016-08-11",8.3913,8.6047,8.252,8.5119,1125200.0],["2016-08-12",8.4841,8.5398,8.2335,8.2613,928200.0],["2016-08-15",8.3727,8.5769,8.2799,8.4098,2671000.0],["2016-08-16",8.4377,8.6048,8.3356,8.3913,999500.0],["2016-08-17",8.3448,8.382,8.1128,8.3263,939200.0],["2016-08-18",8.4005,8.4841,8.2891,8.4005,1087500.0],["2016-08-19",8.2891,8.3727,8.1778,8.3448,1044400.0],["2016-08-22",8.3448,8.4005,8.1221,8.3356,2190200.0],["2016-08-23",8.4098,8.5676,8.382,8.4934,1320200.0],["2016-08-24",8.4098,8.5119,8.1685,8.187,928100.0],["2016-08-25",8.187,8.3634,8.1221,8.252,1509500.0],["2016-08-26",8.3263,8.4562,8.0571,8.1499,1086900.0],["2016-08-29",8.1499,8.5398,8.1406,8.4934,1930600.0],["2016-08-30",8.4841,8.7347,8.4562,8.5769,1124800.0],["2016-08-31",8.4841,8.6233,8.3634,8.4005,1227800.0],["2016-09-01",8.4191,8.5769,8.252,8.2613,1245700.0],["2016-09-02",8.3913,8.679,8.2799,8.6697,1338000.0],["2016-09-06",8.6883,8.9946,8.6326,8.7347,1653700.0],["2016-09-07",8.7254,8.9389,8.679,8.8461,1125600.0],["2016-09-08",8.9203,9.0225,8.7997,8.9389,1035100.0],["2016-09-09",8.7997,8.7997,8.2799,8.5398,2252600.0],["2016-09-12",8.3541,9.0503,8.2706,8.679,2801000.0],["2016-09-13",8.5212,8.7254,8.1406,8.3263,3105500.0],["2016-09-14",8.4005,8.4469,8.1963,8.317,1742500.0],["2016-09-15",7.8436,7.8807,7.3145,7.7508,6017800.0],["2016-09-16",7.7322,7.9828,7.7322,7.9364,14666300.0],["2016-09-19",8.0849,8.2427,8.0107,8.0664,5200500.0],["2016-09-20",8.1221,8.2149,7.8157,7.8157,2712900.0],["2016-09-21",7.9271,8.0942,7.7693,8.0014,1994700.0],["2016-09-22",8.1685,8.2706,8.0385,8.0571,2733600.0],["2016-09-23",8.0107,8.1778,7.8622,7.89,2846200.0],["2016-09-26",7.89,7.9364,7.7415,7.7601,2801500.0],["2016-09-27",7.6765,7.8065,7.5651,7.6858,4205500.0],["2016-09-28",7.7879,7.9364,7.463,7.9364,6121700.0],["2016-09-29",7.7693,7.9828,7.5094,7.5466,2891600.0],["2016-09-30",7.5744,7.6487,7.2588,7.528,5189200.0],["2016-10-03",7.5466,7.6301,7.1938,7.2867,3660600.0],["2016-10-04",7.3052,7.4259,6.804,6.804,4177600.0],["2016-10-05",6.8225,7.1567,6.7761,7.0175,3626900.0],["2016-10-06",6.9896,7.0824,6.8411,6.9339,3597700.0],["2016-10-07",6.9989,7.0453,6.5719,6.7111,4201500.0],["2016-10-10",6.8225,7.0732,6.8133,6.9711,3113000.0],["2016-10-11",6.9618,6.9711,6.5441,6.7111,3265500.0],["2016-10-12",6.7019,6.7761,6.5533,6.6555,2057400.0],["2016-10-13",6.5626,6.7019,6.3584,6.674,3321200.0],["2016-10-14",6.7204,6.8782,6.5998,6.6555,3688500.0],["2016-10-17",6.6369,6.7297,6.609,6.6833,1945200.0],["2016-10-18",6.7761,6.9896,6.7761,6.9525,4024600.0],["2016-10-19",6.9525,7.1753,6.8318,7.0175,7411300.0],["2016-10-20",6.9339,7.0639,6.9246,7.0082,2932400.0],["2016-10-21",6.9061,7.0082,6.8875,6.9803,1663300.0],["2016-10-24",6.9989,7.0453,6.9154,6.9896,2603800.0],["2016-10-25",6.9432,7.0267,6.9432,6.9803,2349700.0],["2016-10-26",6.9339,7.0175,6.8318,6.9246,3598300.0],["2016-10-27",6.9525,7.0175,6.8689,6.9896,2053000.0],["2016-10-28",6.9803,7.0639,6.6369,6.6833,3623800.0],["2016-10-31",6.6926,6.8133,6.674,6.7668,3413600.0],["2016-11-01",6.8504,6.9061,6.6462,6.8318,2429700.0],["2016-11-02",6.7576,6.8597,6.739,6.8225,1720000.0],["2016-11-03",6.804,6.9989,6.7761,6.7761,3400000.0],["2016-11-04",7.5558,7.5651,6.8225,7.3238,5400500.0],["2016-11-07",7.6301,7.7972,7.4352,7.7879,3801900.0],["2016-11-08",7.7693,7.9364,7.5837,7.7972,5471800.0],["2016-11-09",7.8157,8.0942,7.7972,8.0571,5017100.0],["2016-11-10",8.0942,8.4841,8.0757,8.1221,6363300.0],["2016-11-11",8.0664,8.0942,7.7693,7.8993,2805800.0],["2016-11-14",7.9457,8.0757,7.8157,7.9364,3038200.0],["2016-11-15",7.9271,7.9921,7.7693,7.9735,2092000.0],["2016-11-16",7.8993,7.9921,7.8622,7.8714,1372000.0],["2016-11-17",7.89,7.9643,7.7972,7.8529,1295700.0],["2016-11-18",7.8436,7.9735,7.8436,7.8993,1673800.0],["2016-11-21",8.0107,8.2335,7.9179,8.2335,2187500.0],["2016-11-22",8.252,8.2613,8.0664,8.1592,937700.0],["2016-11-23",8.0385,8.3913,8.0385,8.2799,1540100.0],["2016-11-25",8.252,8.3448,8.187,8.2149,483500.0],["2016-11-28",8.2335,8.3541,8.1499,8.252,2274900.0],["2016-11-29",8.1035,8.6512,8.0292,8.5862,3900300.0],["2016-11-30",8.7161,8.7904,8.6047,8.679,2195000.0],["2016-12-01",8.7718,8.8275,8.5955,8.6419,2126300.0],["2016-12-02",8.614,8.7533,8.5955,8.6976,1549300.0],["2016-12-05",8.7997,9.0132,8.6883,8.7718,1938600.0],["2016-12-06",8.744,9.1338,8.6697,9.0596,2214700.0],["2016-12-07",9.0596,9.2638,9.0317,9.2267,1806900.0],["2016-12-08",9.2731,9.6908,9.2267,9.6537,2231900.0],["2016-12-09",9.7001,9.83,9.4216,9.598,1891800.0],["2016-12-12",9.7465,9.7465,9.2359,9.2824,2362600.0],["2016-12-13",9.3659,9.4309,9.1246,9.1431,1909400.0],["2016-12-14",9.1431,9.2452,8.8925,8.9482,2198400.0],["2016-12-15",8.8832,9.0503,8.8182,8.9482,2416800.0],["2016-12-16",9.0039,9.0874,8.9018,8.9853,1924800.0],["2016-12-19",8.8647,9.0596,8.8647,8.9853,1205100.0],["2016-12-20",8.9853,9.0689,8.8925,8.9946,1717700.0],["2016-12-21",9.0132,9.0967,8.9389,9.0317,1083200.0],["2016-12-22",9.0503,9.0503,8.8182,8.8647,1197800.0],["2016-12-23",8.8554,8.976,8.8182,8.9203,591700.0],["2016-12-27",8.9389,9.1895,8.9203,9.106,760700.0],["2016-12-28",9.1524,9.2081,9.0132,9.0225,1154100.0],["2016-12-29",9.0132,9.0596,8.8368,8.976,1162400.0],["2016-12-30",8.9575,9.1246,8.9203,9.106,1882100.0],["2017-01-03",9.1895,9.4866,8.9482,9.1246,2128800.0],["2017-01-04",9.1895,9.5051,9.0967,9.4309,4011400.0],["2017-01-05",9.533,9.6351,9.4123,9.598,2018200.0],["2017-01-06",9.598,9.598,9.4494,9.4773,1094500.0],["2017-01-09",9.468,9.6165,9.3288,9.4773,1596400.0],["2017-01-10",9.5515,9.7001,9.4959,9.6258,1449700.0],["2017-01-11",9.6629,9.9785,9.5051,9.96,2266600.0],["2017-01-12",10.0528,10.2849,9.7929,10.2384,2869500.0],["2017-01-13",10.1642,10.4055,10.1642,10.322,1619700.0],["2017-01-17",10.3313,10.3591,10.0806,10.0992,1476500.0],["2017-01-18",10.0714,10.2292,10.0064,10.1735,927500.0],["2017-01-19",10.1827,10.2477,10.0528,10.2199,1217400.0],["2017-01-20",10.3777,10.4427,10.2106,10.2756,1170200.0],["2017-01-23",10.3313,10.387,10.1178,10.322,1655200.0],["2017-01-24",10.4241,10.9996,10.387,10.8882,4050600.0],["2017-01-25",10.7118,11.2224,10.5912,11.1388,4578300.0],["2017-01-26",11.111,11.1852,10.9717,11.1017,2359200.0],["2017-01-27",11.0646,11.2409,11.0089,11.2409,3300600.0],["2017-01-30",11.111,11.1574,10.6933,11.1388,1953800.0],["2017-01-31",11.0739,11.3152,10.9717,11.2688,1670600.0],["2017-02-01",11.3245,11.5008,11.1574,11.5008,2277700.0],["2017-02-02",11.473,11.4916,11.2874,11.4359,1525400.0],["2017-02-03",11.5194,11.6215,11.343,11.5101,1824600.0],["2017-02-06",11.7886,11.9371,11.6401,11.7608,2563400.0],["2017-02-07",11.6586,11.77,11.5008,11.6494,1950600.0],["2017-02-08",11.6401,11.7515,11.4451,11.7051,1852000.0],["2017-02-09",11.7051,11.8907,11.6772,11.8164,1798200.0],["2017-02-10",11.9185,11.9464,11.7515,11.8814,1047600.0],["2017-02-13",11.9371,12.0114,11.8443,11.9186,1275900.0],["2017-02-14",11.9,12.0299,11.7979,12.0114,1310500.0],["2017-02-15",11.965,12.2527,11.965,12.0763,1860600.0],["2017-02-16",12.0949,12.2156,12.0114,12.0299,1179200.0],["2017-02-17",12.0114,12.9118,11.8814,12.3919,5687400.0],["2017-02-21",12.5126,12.5962,12.2249,12.3455,3331200.0],["2017-02-22",12.2898,12.4662,12.1228,12.132,2444900.0],["2017-02-23",12.262,12.3455,12.0021,12.0485,2502400.0],["2017-02-24",11.9464,12.1599,11.8629,12.1135,1804000.0],["2017-02-27",12.0856,12.3734,12.0114,12.3455,3581500.0],["2017-02-28",12.7632,12.9582,12.0856,12.2434,3632400.0],["2017-03-01",12.689,12.921,12.4291,12.5033,5895100.0],["2017-03-02",12.4569,12.6054,12.2156,12.2342,4038600.0],["2017-03-03",12.2527,12.4105,12.2063,12.327,3808000.0],["2017-03-06",12.2434,12.3827,12.132,12.2806,3868200.0],["2017-03-07",12.2063,12.2341,11.9742,12.1042,2720100.0],["2017-03-08",12.1228,12.2063,11.965,11.9835,1863500.0],["2017-03-09",11.9557,12.1506,11.7422,11.835,1633700.0],["2017-03-10",11.9557,12.0299,11.8072,11.9278,2113700.0],["2017-03-13",12.0207,12.1135,11.9371,12.0578,1039300.0],["2017-03-14",11.8629,12.0671,11.6401,12.0671,1379500.0],["2017-03-15",12.1413,12.2434,12.0207,12.1042,3322500.0],["2017-03-16",12.1785,12.2527,12.0485,12.0949,1603300.0],["2017-03-17",12.0671,12.1877,12.0021,12.1506,3036000.0],["2017-03-20",12.1506,12.1599,12.0021,12.0021,1068300.0],["2017-03-21",12.0114,12.1042,11.3616,11.3616,2299700.0],["2017-03-22",11.2966,11.6401,11.2688,11.5751,1256000.0],["2017-03-23",11.5751,11.7515,11.473,11.7143,1488200.0],["2017-03-24",11.7422,11.8721,11.5751,11.6494,997300.0],["2017-03-27",11.473,11.8629,11.3338,11.8164,1267500.0],["2017-03-28",11.8443,12.0763,11.77,12.0207,1029600.0],["2017-03-29",11.9928,12.1413,11.9557,12.0392,1093400.0],["2017-03-30",12.0764,12.2156,12.0764,12.1599,941200.0],["2017-03-31",12.1042,12.2156,12.0392,12.0856,1047300.0],["2017-04-03",12.1042,12.2063,11.9371,11.9928,1103300.0],["2017-04-04",11.9928,12.0856,11.9371,12.0114,1112900.0],["2017-04-05",12.0671,12.1692,11.7422,11.7793,2019800.0],["2017-04-06",11.8072,12.0207,11.7329,11.9835,1095100.0],["2017-04-07",11.9835,12.4569,11.9742,12.3548,3013700.0],["2017-04-10",12.3734,12.559,12.3548,12.4569,1790700.0],["2017-04-11",12.4476,12.5312,12.132,12.3177,1396900.0],["2017-04-12",12.2898,12.3641,12.0392,12.0671,1467900.0],["2017-04-13",12.0392,12.0856,11.8257,11.8814,1618500.0],["2017-04-17",11.9,11.9742,11.8536,11.9557,1145300.0],["2017-04-18",11.9093,12.0392,11.8072,11.9835,1164100.0],["2017-04-19",12.0671,12.2434,11.9928,12.1599,1076300.0],["2017-04-20",12.2527,12.4755,12.2156,12.4198,1304600.0],["2017-04-21",12.4941,12.6147,12.392,12.4012,1217000.0],["2017-04-24",12.6054,12.9953,12.5869,12.8932,1331600.0],["2017-04-25",12.9767,13.2552,12.9118,13.1902,1157800.0],["2017-04-26",13.1067,13.3016,13.0881,13.2923,1074000.0],["2017-04-27",13.3016,13.3388,13.0974,13.2459,1323400.0],["2017-04-28",13.3016,13.3109,13.0788,13.1531,827400.0],["2017-05-01",13.1624,13.3016,12.986,13.2274,1825100.0],["2017-05-02",13.2738,13.2831,12.921,12.986,1109200.0],["2017-05-03",12.8653,12.9303,12.559,12.6426,1393600.0],["2017-05-04",12.6147,12.689,12.327,12.4384,1970600.0],["2017-05-05",12.4941,12.754,12.4012,12.7076,2825000.0],["2017-05-08",12.986,12.986,12.4662,12.5219,2165300.0],["2017-05-09",12.624,12.624,12.3641,12.4105,1946300.0],["2017-05-10",12.4384,12.5683,12.327,12.4476,1908200.0],["2017-05-11",12.4755,12.5683,12.2898,12.4198,1790300.0],["2017-05-12",12.4105,12.5312,12.3548,12.4476,1031000.0],["2017-05-15",12.5312,12.7818,12.5312,12.6797,867400.0],["2017-05-16",12.6797,12.6983,12.4384,12.5962,2031800.0],["2017-05-17",12.3455,12.5405,12.2713,12.4198,2828100.0],["2017-05-18",12.2898,12.2898,11.7422,12.0114,3540100.0],["2017-05-19",12.0299,12.4755,12.0207,12.4662,1919300.0],["2017-05-22",12.4755,12.5962,12.2898,12.3548,1591100.0],["2017-05-23",12.3827,12.4198,12.1135,12.1135,1323000.0],["2017-05-24",12.1135,12.1877,11.9185,12.0114,1009700.0],["2017-05-25",12.0392,12.0485,11.6122,11.6865,2344700.0],["2017-05-26",11.6494,11.77,11.603,11.7422,1027400.0],["2017-05-30",11.6679,11.7422,11.5751,11.6958,1186800.0],["2017-05-31",11.6679,11.6679,11.3709,11.5844,1356000.0],["2017-06-01",11.6122,11.8814,11.5101,11.8629,2479800.0],["2017-06-02",11.8629,11.8629,11.6494,11.7051,1525300.0],["2017-06-05",11.6958,11.9278,11.6772,11.8072,1308600.0],["2017-06-06",11.7422,11.9928,11.603,11.9464,1206900.0],["2017-06-07",11.9278,11.9742,11.6679,11.7515,894100.0],["2017-06-08",11.7329,12.0114,11.6679,11.9928,889700.0],["2017-06-09",12.0114,12.2434,11.9278,12.0114,1263700.0],["2017-06-12",11.9928,12.0207,11.603,11.6215,2545000.0],["2017-06-13",11.5658,11.5844,11.3709,11.5008,1457600.0],["2017-06-14",11.5008,11.6958,11.343,11.4266,1399500.0],["2017-06-15",11.2317,11.3895,11.0646,11.2409,1726700.0],["2017-06-16",11.1852,11.4637,11.0831,11.408,2443700.0],["2017-06-19",11.4451,11.8721,11.4451,11.5658,2245700.0],["2017-06-20",11.473,11.6958,11.343,11.5101,1605600.0],["2017-06-21",11.5658,11.5658,11.2873,11.3802,1643600.0],["2017-06-22",12.4569,12.7261,11.7236,11.8164,7747600.0],["2017-06-23",11.7608,11.8443,11.5008,11.7236,7421100.0],["2017-06-26",11.7793,11.8072,11.603,11.6772,2053900.0],["2017-06-27",11.7422,11.835,11.5751,11.7236,1935700.0],["2017-06-28",11.835,12.2991,11.7607,11.9928,2448900.0],["2017-06-29",12.1042,12.1135,11.7608,11.7886,1178100.0],["2017-06-30",11.8721,11.9093,11.603,11.77,1324300.0],["2017-07-03",11.8164,11.9,11.5565,11.6958,734200.0],["2017-07-05",11.7329,11.7886,11.4544,11.7422,1096400.0],["2017-07-06",11.6865,11.9464,11.5844,11.6308,2260600.0],["2017-07-07",11.6215,11.8629,11.538,11.7979,1403400.0],["2017-07-10",11.7236,12.0299,11.6679,11.9,1180900.0],["2017-07-11",11.8907,12.0485,11.8164,11.965,814800.0],["2017-07-12",12.0392,12.197,11.9928,11.9928,1516800.0],["2017-07-13",11.9742,12.1599,11.9093,11.9742,1038800.0],["2017-07-14",11.9742,12.2342,11.9742,12.132,1037200.0],["2017-07-17",12.1506,12.262,12.0671,12.132,1482800.0],["2017-07-18",12.0764,12.0949,11.9,11.9464,1241700.0],["2017-07-19",11.9928,12.1042,11.965,12.0207,1872000.0],["2017-07-20",12.0114,12.0299,11.7979,11.8443,1557300.0],["2017-07-21",11.8536,12.2898,11.7143,12.0299,3368900.0],["2017-07-24",12.0114,12.8189,11.9,12.4941,7361800.0],["2017-07-25",12.6519,12.8097,12.4662,12.7632,3032200.0],["2017-07-26",12.8375,12.8839,12.6054,12.6426,1390300.0],["2017-07-27",12.6519,12.7632,12.2991,12.4384,1923200.0],["2017-07-28",12.4476,12.5219,12.2991,12.3084,1020000.0],["2017-07-31",12.392,13.0417,12.2898,13.0046,5103400.0],["2017-08-01",13.0603,13.6451,13.0603,13.478,6360500.0],["2017-08-02",13.4873,13.5987,13.2645,13.5151,3893800.0],["2017-08-03",13.5058,13.7565,13.0696,13.5337,4343900.0],["2017-08-04",13.6451,13.6451,13.3759,13.413,1813700.0],["2017-08-07",13.3759,13.5058,13.2181,13.2645,2244800.0],["2017-08-08",13.2088,13.348,12.6519,12.754,4074300.0],["2017-08-09",12.4755,13.413,11.0739,12.0299,7953700.0],["2017-08-10",11.9742,12.132,11.7979,11.8164,3427500.0],["2017-08-11",11.7979,11.9835,11.3152,11.9742,3003000.0],["2017-08-14",12.0949,12.1692,11.5101,11.5658,4346300.0],["2017-08-15",11.5658,11.77,11.5473,11.6958,2363900.0],["2017-08-16",11.5101,11.7236,11.473,11.6494,2927000.0],["2017-08-17",11.5473,11.7515,11.1667,11.176,2348000.0],["2017-08-18",11.1852,11.2317,10.9903,11.2131,3864900.0],["2017-08-21",11.2038,11.2131,10.8418,11.0274,2464200.0],["2017-08-22",11.0739,11.2688,11.0739,11.2224,2007700.0],["2017-08-23",11.1574,11.3709,11.1481,11.1945,1064900.0],["2017-08-24",11.1945,11.4452,10.3034,10.6562,6496800.0],["2017-08-25",10.7861,10.8325,9.9693,10.1363,7528100.0],["2017-08-28",10.1271,10.3034,9.9228,10.2013,3370200.0],["2017-08-29",10.1085,10.3034,10.0064,10.2106,2581100.0],["2017-08-30",10.4983,10.6469,10.3777,10.6283,3854800.0],["2017-08-31",10.7211,10.8975,10.6933,10.8418,2938600.0],["2017-09-01",10.9253,11.2224,10.8696,11.2131,2371900.0],["2017-09-05",11.2409,11.3152,10.7118,10.7861,2275600.0],["2017-09-06",10.8232,10.8882,10.6561,10.7583,1655300.0],["2017-09-07",10.749,10.7861,10.5169,10.6562,2704800.0],["2017-09-08",10.5912,10.749,10.554,10.684,1090300.0],["2017-09-11",10.749,11.0739,10.7118,10.9532,993000.0],["2017-09-12",11.0553,11.1945,10.981,11.1481,2095300.0],["2017-09-13",11.1481,11.1945,10.8325,10.9161,2136800.0],["2017-09-14",10.8325,10.8325,10.257,10.3684,5720200.0],["2017-09-15",10.387,10.4891,10.3034,10.3777,5177900.0],["2017-09-18",10.9532,10.9532,10.5448,10.749,4578800.0],["2017-09-19",10.7304,10.8511,10.6097,10.7026,1858000.0],["2017-09-20",10.7211,10.8604,10.6654,10.6747,2601800.0],["2017-09-21",10.6469,10.7026,10.5355,10.6747,1624900.0],["2017-09-22",10.6654,10.7211,10.5355,10.5633,2995000.0],["2017-09-25",10.5262,10.5633,10.1827,10.2106,2202800.0],["2017-09-26",10.257,10.4427,10.257,10.3034,2255900.0],["2017-09-27",10.3684,10.4427,10.2106,10.2849,3578700.0],["2017-09-28",10.2941,10.3777,10.2663,10.322,1813000.0],["2017-09-29",10.2941,10.4705,10.2477,10.3498,2040000.0],["2017-10-02",10.3498,10.6654,10.3498,10.5262,5800400.0],["2017-10-03",10.6005,10.8604,10.5448,10.7675,2378100.0],["2017-10-04",10.8232,10.8882,10.6561,10.6747,2088300.0],["2017-10-05",10.7211,10.7583,10.5912,10.6097,2465600.0],["2017-10-06",10.5169,10.7861,10.4427,10.7583,1824300.0],["2017-10-09",10.7397,10.7397,10.554,10.619,1450900.0],["2017-10-10",10.619,10.8232,10.5262,10.7211,2159600.0],["2017-10-11",10.7304,10.7304,10.554,10.6654,3923500.0],["2017-10-12",10.684,10.9903,10.6561,10.8604,1794200.0],["2017-10-13",10.9996,10.9996,10.749,10.749,1706300.0],["2017-10-16",10.8232,10.8325,10.5448,10.5448,1812100.0],["2017-10-17",10.4705,10.5262,10.0528,10.2013,2704600.0],["2017-10-18",10.2106,10.3498,10.1549,10.2756,2214400.0],["2017-10-19",10.2106,10.3034,10.1827,10.2756,2534200.0],["2017-10-20",10.3962,10.4241,10.3127,10.3406,833200.0],["2017-10-23",10.3127,10.3777,10.0435,10.0899,3047900.0],["2017-10-24",10.0621,10.257,10.0249,10.1178,2009300.0],["2017-10-25",10.0992,10.1642,9.9043,10.0249,2632200.0],["2017-10-26",10.0806,10.3684,10.0064,10.1178,3397700.0],["2017-10-27",10.0806,10.1271,9.8207,9.96,1424600.0],["2017-10-30",9.8764,10.1085,9.8486,9.8857,2127200.0],["2017-10-31",9.96,10.0435,9.83,9.9321,1789400.0],["2017-11-01",10.0435,10.192,9.765,9.8486,4134400.0],["2017-11-02",9.7465,9.9321,9.5051,9.7001,4345000.0],["2017-11-03",9.6629,9.8671,9.6072,9.6537,2282500.0],["2017-11-06",9.6072,9.7465,9.3009,9.7465,4600100.0],["2017-11-07",9.7094,9.895,9.6815,9.6908,2220600.0],["2017-11-08",9.7093,9.7186,9.5423,9.598,1612500.0],["2017-11-09",9.468,9.6351,9.3752,9.5051,2011900.0],["2017-11-10",9.468,9.5701,9.3659,9.4402,1773400.0],["2017-11-13",9.3566,9.5237,9.2638,9.5237,4804300.0],["2017-11-14",9.4216,9.4309,8.7997,8.8368,2722500.0],["2017-11-15",8.7347,8.9482,8.4562,8.8368,3164400.0],["2017-11-16",8.9203,9.3009,8.9203,9.2638,2154700.0],["2017-11-17",9.2174,9.3566,9.2174,9.2731,1907200.0],["2017-11-20",9.2824,9.5144,9.2545,9.4773,2643400.0],["2017-11-21",9.5144,9.533,9.2359,9.2545,1360200.0],["2017-11-22",9.3102,9.3195,9.0503,9.1246,2766200.0],["2017-11-24",9.2081,9.3195,9.1895,9.2638,1800400.0],["2017-11-27",9.2452,9.3102,9.1617,9.1895,4015500.0],["2017-11-28",9.1988,9.3102,9.1431,9.2174,2584600.0],["2017-11-29",9.2638,9.3195,9.0781,9.1338,5853400.0],["2017-11-30",9.2174,9.3009,9.1246,9.2359,8395800.0],["2017-12-01",9.2731,9.2731,8.7533,8.9111,4695600.0],["2017-12-04",9.0317,9.0781,8.7811,8.8739,2918000.0],["2017-12-05",8.8647,8.976,8.6326,8.9111,1945500.0],["2017-12-06",8.8275,8.9575,8.7718,8.9296,2816500.0],["2017-12-07",8.9203,9.106,8.7997,8.8832,3691700.0],["2017-12-08",8.9389,8.9575,8.7718,8.7718,2800300.0],["2017-12-11",8.8461,8.9203,8.7625,8.7904,2438000.0],["2017-12-12",8.8182,8.8925,8.7718,8.8275,2472200.0],["2017-12-13",8.8461,8.9296,8.7718,8.7811,2295400.0],["2017-12-14",8.7811,8.9946,8.7811,8.8275,4521600.0],["2017-12-15",8.8832,8.976,8.7997,8.9296,3889600.0],["2017-12-18",9.0132,9.2174,8.9946,9.1803,4461700.0],["2017-12-19",9.2916,9.4773,9.1524,9.403,22108300.0],["2017-12-20",9.5423,9.5887,9.3381,9.3659,10203000.0],["2017-12-21",9.403,9.6722,9.3752,9.5515,7644100.0],["2017-12-22",9.533,9.533,9.3473,9.3845,2910300.0],["2017-12-26",9.3659,9.4402,9.2638,9.3195,2382500.0],["2017-12-27",9.3473,9.4494,9.2359,9.2824,5034700.0],["2017-12-28",9.3195,9.403,9.2174,9.3566,2503000.0],["2017-12-29",9.3937,9.4402,9.1895,9.2081,3359900.0],["2018-01-02",9.2916,9.6444,9.2731,9.598,4459200.0],["2018-01-03",9.7001,9.8579,9.7001,9.7743,3459300.0],["2018-01-04",9.8207,9.9414,9.7001,9.8022,3902400.0],["2018-01-05",9.8486,9.8857,9.6722,9.8022,3813700.0],["2018-01-08",9.7836,9.8857,9.7279,9.8022,4435700.0],["2018-01-09",9.8115,9.8857,9.7001,9.8393,3870300.0],["2018-01-10",9.8672,10.554,9.8022,10.387,10148600.0],["2018-01-11",10.4241,10.6654,10.3777,10.6654,3903900.0],["2018-01-12",10.6747,10.8325,10.554,10.8232,4505200.0],["2018-01-16",10.8325,10.8604,10.5912,10.6005,5583900.0],["2018-01-17",10.7397,10.7397,10.2199,10.3406,3227000.0],["2018-01-18",10.2849,10.4519,10.2384,10.2849,3290600.0],["2018-01-19",10.3591,10.4612,10.1827,10.4427,2622200.0],["2018-01-22",10.4055,10.4705,10.2756,10.4612,4537700.0],["2018-01-23",10.4334,10.684,10.3313,10.6747,3178000.0],["2018-01-24",10.7211,10.9253,10.6747,10.9068,5483100.0],["2018-01-25",10.9903,11.176,10.9161,11.0924,4494500.0],["2018-01-26",11.1017,11.1667,10.7954,10.9625,2186700.0],["2018-01-29",10.9161,11.0646,10.8511,11.0274,2283200.0],["2018-01-30",10.9161,10.9161,10.7397,10.8604,2436600.0],["2018-01-31",10.8882,10.9532,10.7397,10.8696,2143400.0],["2018-02-01",10.7675,10.8696,10.2106,10.2106,8306700.0],["2018-02-02",10.1363,10.2384,9.8857,9.9785,6008100.0],["2018-02-05",9.8579,10.0342,9.3659,9.4216,4725000.0],["2018-02-06",9.1988,9.6072,9.1153,9.5144,3594400.0],["2018-02-07",9.4773,9.6908,9.4123,9.533,5664600.0],["2018-02-08",9.5515,9.5515,9.1338,9.1338,3532300.0],["2018-02-09",9.3009,9.3009,8.7347,9.1988,2466200.0],["2018-02-12",9.2174,9.2916,9.041,9.2081,4610500.0],["2018-02-13",9.1617,9.2174,9.0503,9.1246,2247500.0],["2018-02-14",9.0503,9.4309,8.976,9.403,6172500.0],["2018-02-15",9.5237,9.5423,9.2638,9.4123,6971700.0],["2018-02-16",9.3752,9.5608,9.3566,9.5144,2209000.0],["2018-02-20",9.4773,9.6537,9.4773,9.5701,1580100.0],["2018-02-21",9.6165,9.7929,9.598,9.6072,1119600.0],["2018-02-22",9.6444,9.7836,9.5887,9.6629,1949200.0],["2018-02-23",9.7279,9.83,9.6444,9.7465,1469500.0],["2018-02-26",9.7465,9.9507,9.7465,9.8115,3478900.0],["2018-02-27",9.7558,10.257,9.7558,9.9878,3816900.0],["2018-02-28",10.0157,10.0806,9.6351,9.6908,3797500.0],["2018-03-01",9.6815,9.7558,9.5144,9.6815,3039500.0],["2018-03-02",9.6165,10.1085,9.5515,10.0806,2507600.0],["2018-03-05",10.0064,10.5076,10.0064,10.3777,4227600.0],["2018-03-06",10.4427,10.5819,10.3406,10.3684,4979800.0],["2018-03-07",10.2756,10.4612,10.1735,10.1827,2873800.0],["2018-03-08",10.2292,10.3034,10.0157,10.0992,2748300.0],["2018-03-09",10.1828,10.3962,10.1549,10.322,3280900.0],["2018-03-12",10.3313,10.4705,10.192,10.2292,1784900.0],["2018-03-13",10.2384,10.3591,9.9414,9.9878,2698000.0],["2018-03-14",10.0342,10.1178,9.7929,9.8207,2579000.0],["2018-03-15",9.8022,9.8671,9.7001,9.7836,3443800.0],["2018-03-16",9.7743,9.9228,9.7001,9.9043,2373800.0],["2018-03-19",9.8857,9.895,9.6908,9.83,2485600.0],["2018-03-20",9.8393,10.0435,9.7279,9.7558,2668800.0],["2018-03-21",9.7372,9.8207,9.6258,9.6258,2021200.0],["2018-03-22",9.5144,9.5887,9.0781,9.0781,2424100.0],["2018-03-23",9.0874,9.1988,8.8925,8.9203,2779800.0],["2018-03-26",9.0689,9.1895,8.9018,9.0874,3066600.0],["2018-03-27",9.1338,9.2545,8.9389,8.976,1827700.0],["2018-03-28",9.0132,9.0596,8.7625,8.9018,4775100.0],["2018-03-29",8.9111,9.0689,8.8182,8.9389,4176200.0],["2018-04-02",8.9111,8.9482,8.6047,8.6604,2309100.0],["2018-04-03",8.6883,8.8739,8.4377,8.7254,4633900.0],["2018-04-04",8.6047,8.7904,8.4748,8.7718,1814200.0],["2018-04-05",8.8647,9.2916,8.7904,9.1895,6923400.0],["2018-04-06",9.106,9.2267,8.7811,8.8368,3473900.0],["2018-04-09",8.9389,9.0967,8.744,8.744,4687800.0],["2018-04-10",8.8368,8.9389,8.7625,8.8647,2178100.0],["2018-04-11",8.7625,8.8554,8.6976,8.7533,1277000.0],["2018-04-12",8.8182,8.8832,8.7347,8.7811,1356500.0],["2018-04-13",8.7997,9.0596,8.6883,9.0132,3796600.0],["2018-04-16",9.0503,9.3288,9.0225,9.2824,2506500.0],["2018-04-17",9.3195,9.4216,9.2267,9.3288,6218400.0],["2018-04-18",9.3659,9.5794,9.3566,9.5608,2364700.0],["2018-04-19",9.5144,9.6258,9.4123,9.5051,2961400.0],["2018-04-20",9.5051,9.533,9.3659,9.468,3410200.0],["2018-04-23",9.468,9.6165,9.4402,9.4959,1804000.0],["2018-04-24",9.5144,9.6629,9.2824,9.4402,3761300.0],["2018-04-25",9.4494,9.6072,9.3659,9.598,2898900.0],["2018-04-26",9.6444,9.6444,9.4959,9.5423,1779700.0],["2018-04-27",9.5144,9.6351,9.4773,9.533,3516200.0],["2018-04-30",9.533,9.6908,9.3195,9.3473,2412000.0],["2018-05-01",9.3288,9.403,9.1895,9.403,4129200.0],["2018-05-02",9.4309,9.6351,9.403,9.5608,2573900.0],["2018-05-03",9.3288,9.9971,9.3288,9.6444,4729000.0],["2018-05-04",9.6444,9.7836,9.5515,9.6537,4177600.0],["2018-05-07",9.6351,9.9507,9.6351,9.7836,2764700.0],["2018-05-08",9.8486,9.96,9.6815,9.7465,2120900.0],["2018-05-09",9.7929,9.8671,9.7372,9.8115,2949500.0],["2018-05-10",9.8579,10.1456,9.7929,10.1085,1682700.0],["2018-05-11",10.0899,10.2292,10.0528,10.1178,1821200.0],["2018-05-14",10.1456,10.322,10.1085,10.1642,1671000.0],["2018-05-15",10.1456,10.2756,10.1085,10.2292,1941500.0],["2018-05-16",10.2477,10.4055,10.2477,10.3498,5280500.0],["2018-05-17",10.322,10.4705,10.322,10.4427,6550900.0],["2018-05-18",10.4427,10.554,10.3406,10.4519,2007200.0],["2018-05-21",10.5262,10.6005,10.4705,10.5633,3352100.0],["2018-05-22",10.5819,10.7675,10.5726,10.5819,2591900.0],["2018-05-23",10.5262,10.619,10.4427,10.5262,1720500.0],["2018-05-24",10.4891,10.5633,10.3498,10.5448,2640400.0],["2018-05-25",10.4891,10.5726,10.4427,10.5448,2264500.0],["2018-05-29",10.4705,10.619,10.4148,10.5819,3704700.0],["2018-05-30",10.6469,10.981,10.6283,10.9532,2850200.0],["2018-05-31",10.9532,11.2781,10.9439,11.1945,6251300.0],["2018-06-01",11.2873,11.4266,11.2038,11.2502,3182700.0],["2018-06-04",11.3059,11.3987,11.0739,11.2966,2541700.0],["2018-06-05",11.3152,11.538,11.2317,11.2409,2533900.0],["2018-06-06",11.2781,12.0114,11.2409,11.3895,7010800.0],["2018-06-07",11.408,11.4637,10.8511,10.8696,3623000.0],["2018-06-08",10.8325,11.0182,10.7861,11.0089,1276000.0],["2018-06-11",11.046,11.2317,10.9903,11.1945,1715000.0],["2018-06-12",11.2317,11.2874,11.1388,11.2409,1890600.0],["2018-06-13",11.2317,11.3059,11.1203,11.2688,1768100.0],["2018-06-14",11.3059,11.3059,10.6005,10.7118,3671900.0],["2018-06-15",10.6561,10.7768,10.4984,10.7397,2883000.0],["2018-06-18",10.7118,11.0739,10.6376,11.0553,8578500.0],["2018-06-19",10.9439,11.0274,10.7211,11.0089,5639300.0],["2018-06-20",11.0553,11.0924,10.8882,10.981,3114600.0],["2018-06-21",10.9903,10.9996,10.6933,10.749,1459400.0],["2018-06-22",10.8511,10.9532,10.7768,10.8882,2650800.0],["2018-06-25",10.8696,10.8882,10.5912,10.619,3135800.0],["2018-06-26",10.6283,10.8418,10.5912,10.7954,3879800.0],["2018-06-27",10.7675,10.9996,10.6747,10.6747,2278600.0],["2018-06-28",10.6747,10.7118,10.3034,10.4241,2926000.0],["2018-06-29",10.4519,10.7861,10.4519,10.7675,2184200.0],["2018-07-02",10.6376,10.684,10.4334,10.5726,2541200.0],["2018-07-03",10.6469,10.8139,10.6469,10.6747,709200.0],["2018-07-05",10.7118,10.7768,10.6376,10.7026,1935800.0],["2018-07-06",10.684,10.9068,10.6376,10.8975,718600.0],["2018-07-09",10.9996,11.5844,10.9532,11.5101,4994700.0],["2018-07-10",11.5008,11.7515,11.4823,11.603,3118300.0],["2018-07-11",11.4173,11.5194,11.2502,11.4637,2807000.0],["2018-07-12",11.5101,11.603,11.3709,11.5565,3577800.0],["2018-07-13",11.4637,11.7886,11.2409,11.2688,2594200.0],["2018-07-16",11.2502,11.3987,11.0646,11.3245,2803700.0],["2018-07-17",11.2781,11.9186,11.2409,11.7608,4431500.0],["2018-07-18",11.7793,11.965,11.603,11.6494,2828500.0],["2018-07-19",11.6122,11.8536,11.4544,11.7608,2033500.0],["2018-07-20",11.7607,11.8814,10.8047,10.9068,10599900.0],["2018-07-23",10.8511,10.9717,10.1735,10.8789,6365200.0],["2018-07-24",10.8789,11.3802,10.8511,11.0831,4776500.0],["2018-07-25",11.0924,11.3987,10.9903,11.3895,4408200.0],["2018-07-26",11.3709,11.5194,11.3245,11.3987,3178700.0],["2018-07-27",11.4359,11.4544,11.2595,11.3987,2265300.0],["2018-07-30",11.3152,11.5565,11.2409,11.473,3973700.0],["2018-07-31",11.5101,11.5751,11.3616,11.473,2292200.0],["2018-08-01",11.4544,11.473,11.2873,11.2966,3642100.0],["2018-08-02",11.2781,11.4173,10.5726,11.1203,4486200.0],["2018-08-03",11.0831,11.3802,11.0274,11.3709,2964000.0],["2018-08-06",11.2781,11.3059,11.1203,11.2317,2780800.0],["2018-08-07",11.2873,11.5194,11.2502,11.5008,5359800.0],["2018-08-08",11.603,11.603,11.4173,11.4359,4840200.0],["2018-08-09",11.4916,11.7143,11.4916,11.6586,3784800.0],["2018-08-10",11.6586,11.7143,11.3709,11.3709,4388100.0],["2018-08-13",11.3245,11.473,11.1852,11.2966,3929800.0],["2018-08-14",11.3059,11.473,11.2502,11.3709,2371600.0],["2018-08-15",11.2595,11.2781,11.0739,11.1574,4316300.0],["2018-08-16",11.3152,11.6215,11.2409,11.3802,7223500.0],["2018-08-17",11.408,11.5194,11.3338,11.5008,2205500.0],["2018-08-20",11.5751,11.6586,11.4823,11.6122,3885400.0],["2018-08-21",11.603,11.8443,11.603,11.6586,3129800.0],["2018-08-22",11.6865,11.7236,11.5565,11.6586,1639600.0],["2018-08-23",11.6586,11.6586,11.5473,11.603,1771800.0],["2018-08-24",11.6772,11.77,11.6494,11.6865,1932500.0],["2018-08-27",11.7979,12.3734,11.7515,12.2249,8112700.0],["2018-08-28",12.3363,12.3455,12.1692,12.3084,3068800.0],["2018-08-29",12.2898,12.4012,12.1599,12.3363,2242300.0],["2018-08-30",12.327,12.5683,12.2063,12.4291,3841100.0],["2018-08-31",12.3641,12.4476,12.2063,12.3084,1704800.0],["2018-09-04",12.2898,12.3177,12.1506,12.2063,1743200.0],["2018-09-05",12.2063,12.3641,12.0671,12.2713,1863200.0],["2018-09-06",12.327,12.3827,12.0207,12.0299,4270200.0],["2018-09-07",11.9835,12.0207,11.77,11.8164,1795000.0],["2018-09-10",11.8443,12.0392,11.77,12.0207,1731500.0],["2018-09-11",11.9557,12.0114,11.8257,11.9742,2235500.0],["2018-09-12",11.965,11.9835,11.8072,11.9093,1538400.0],["2018-09-13",11.965,12.0764,11.8164,11.835,1425500.0],["2018-09-14",11.8814,12.0021,11.8257,11.9278,3096600.0],["2018-09-17",11.965,12.132,11.8443,11.8814,3054500.0],["2018-09-18",11.8721,12.0299,11.8257,11.8814,1771400.0],["2018-09-19",11.5287,11.8536,11.4544,11.7515,2885800.0],["2018-09-20",11.8721,12.0856,11.77,12.0114,2356500.0],["2018-09-21",12.0485,12.0856,11.7793,11.8721,2373400.0],["2018-09-24",11.8814,11.9371,11.7515,11.7979,2081500.0],["2018-09-25",11.8629,11.8629,11.7515,11.7793,3689200.0],["2018-09-26",11.7608,11.7886,11.5844,11.6772,2636300.0],["2018-09-27",11.7143,11.7329,11.5937,11.6772,1673100.0],["2018-09-28",11.6122,11.7051,11.5565,11.5751,1337900.0],["2018-10-01",11.6679,11.77,11.5937,11.7608,2014000.0],["2018-10-02",11.6679,11.7608,11.3709,11.3987,2594200.0],["2018-10-03",11.4637,11.5937,11.3987,11.5287,1609900.0],["2018-10-04",11.5101,11.5565,11.2595,11.3802,1195100.0],["2018-10-05",11.3802,11.4359,11.2224,11.3523,1706200.0],["2018-10-08",11.3059,11.5194,11.1481,11.2595,2745400.0],["2018-10-09",11.1852,11.2409,10.8047,10.8139,3707200.0],["2018-10-10",10.8232,10.8232,10.2477,10.2477,5025200.0],["2018-10-11",10.1642,10.5262,10.1085,10.2013,2853900.0],["2018-10-12",10.3777,10.4984,10.2199,10.2849,1805100.0],["2018-10-15",10.2199,10.3034,10.1456,10.192,2909600.0],["2018-10-16",10.2849,10.619,10.1827,10.5633,1968300.0],["2018-10-17",10.554,10.619,10.3777,10.4241,2021700.0],["2018-10-18",10.3498,10.4891,10.2013,10.2106,1429800.0],["2018-10-19",10.3034,10.3406,10.0992,10.2849,1948300.0],["2018-10-22",10.3127,10.4241,10.0157,10.1456,1274700.0],["2018-10-23",9.9136,10.2199,9.7279,10.1085,3060400.0],["2018-10-24",10.0714,10.1178,9.2359,9.2638,3701600.0],["2018-10-25",9.3381,9.9693,9.3381,9.8857,6559400.0],["2018-10-26",9.6629,10.0249,9.598,9.9321,4436400.0],["2018-10-29",10.1549,10.2384,9.5144,9.6072,2162700.0],["2018-10-30",9.6072,9.8393,9.5051,9.7558,2827400.0],["2018-10-31",9.9136,10.2106,9.8857,10.0435,2120200.0],["2018-11-01",10.1178,10.3777,9.9228,10.1456,2520200.0],["2018-11-02",10.192,10.3591,10.0714,10.1456,2860700.0],["2018-11-05",10.192,10.3313,9.9971,10.1642,3827800.0],["2018-11-06",10.1642,10.322,10.0342,10.2106,8590100.0],["2018-11-07",10.3405,10.4055,10.2106,10.3498,2998100.0],["2018-11-08",10.3962,10.5262,10.257,10.4519,3127900.0],["2018-11-09",10.322,10.3498,10.1735,10.2756,1881300.0],["2018-11-12",10.2384,10.2384,9.8486,9.8579,1954400.0],["2018-11-13",9.96,10.1456,9.8857,9.9228,3644500.0],["2018-11-14",9.9785,10.0806,9.7093,9.8022,1598700.0],["2018-11-15",9.8022,10.4798,9.7186,10.3498,2876600.0],["2018-11-16",10.3405,10.6097,10.1827,10.5819,1727200.0],["2018-11-19",10.4798,10.6097,10.2941,10.322,2241700.0],["2018-11-20",10.1549,10.1642,9.8022,9.9414,3735800.0],["2018-11-21",10.0435,10.2384,10.0157,10.2013,2178200.0],["2018-11-23",10.0899,10.322,10.0714,10.2292,549500.0],["2018-11-26",10.322,10.6561,10.322,10.4705,2409000.0],["2018-11-27",10.4241,10.5262,10.2199,10.3684,3345500.0],["2018-11-28",10.4334,10.8325,10.2013,10.8047,1615300.0],["2018-11-29",10.7675,10.8604,10.5262,10.6933,1952900.0],["2018-11-30",10.619,10.9903,10.619,10.9253,1772500.0],["2018-12-03",11.111,11.3245,10.9068,11.1296,1720400.0],["2018-12-04",11.0646,11.1481,10.5912,10.619,1754400.0],["2018-12-06",10.4241,10.5355,10.2292,10.5355,1975000.0],["2018-12-07",10.5819,10.749,10.1642,10.2292,1520500.0],["2018-12-10",10.192,10.3034,9.96,10.2106,2052100.0],["2018-12-11",10.4427,10.5262,10.2199,10.2663,1556200.0],["2018-12-12",10.4798,10.6097,10.387,10.4055,1510300.0],["2018-12-13",10.4055,10.4798,10.257,10.2663,3354000.0],["2018-12-14",10.1642,10.2941,10.0992,10.1271,1871500.0],["2018-12-17",10.0806,10.2477,9.6072,9.7093,2292500.0],["2018-12-18",9.8393,9.9414,9.7001,9.765,1565000.0],["2018-12-19",9.7929,10.0064,9.3566,9.4494,2231800.0],["2018-12-20",9.5515,9.7093,9.1895,9.3009,2479100.0],["2018-12-21",9.3288,9.4494,8.9482,9.0781,3338600.0],["2018-12-24",8.9389,9.0596,8.6419,8.6419,1327500.0],["2018-12-26",8.7254,9.3566,8.5955,9.3473,1856200.0],["2018-12-27",9.1524,9.4959,9.0317,9.4959,1613200.0],["2018-12-28",9.5701,9.6815,9.4123,9.468,1225300.0],["2018-12-31",9.5051,9.6165,9.2731,9.5887,1983800.0],["2019-01-02",9.4402,9.96,9.3102,9.8579,1988800.0],["2019-01-03",9.83,9.8393,9.3102,9.3845,1570600.0],["2019-01-04",9.598,10.0992,9.5237,10.0528,2295800.0],["2019-01-07",9.9878,10.3684,9.9321,10.3406,2194300.0],["2019-01-08",10.387,10.6561,10.387,10.5262,2556500.0],["2019-01-09",10.6005,10.8604,10.5448,10.7954,1458200.0],["2019-01-10",10.7026,10.9903,10.619,10.9717,1678500.0],["2019-01-11",10.8696,11.0182,10.814,10.9903,1119100.0],["2019-01-14",10.7954,10.981,10.6283,10.6654,1635500.0],["2019-01-15",10.6561,10.7397,10.2663,10.3498,1445500.0],["2019-01-16",10.3777,10.5726,10.3313,10.4241,1087700.0],["2019-01-17",10.3684,10.6469,10.3684,10.5355,1114600.0],["2019-01-18",10.6376,10.749,10.5355,10.7026,1308500.0],["2019-01-22",10.6469,10.6469,10.1827,10.257,1433900.0],["2019-01-23",10.2477,10.3313,9.9971,10.1085,1214800.0],["2019-01-24",10.2477,10.4519,10.1271,10.1363,3902300.0],["2019-01-25",10.257,10.3313,10.2013,10.2663,4088100.0],["2019-01-28",9.9321,10.3313,9.6072,10.2663,8694000.0],["2019-01-29",10.2106,10.2849,10.1178,10.1642,4121400.0],["2019-01-30",10.2477,10.4241,10.1735,10.3034,5157700.0],["2019-01-31",10.192,10.5076,10.0621,10.4334,2516700.0],["2019-02-01",10.6747,11.0182,10.4798,10.8604,4051700.0],["2019-02-04",10.7861,11.1388,10.7861,10.9625,7653900.0],["2019-02-05",10.9996,10.9996,10.749,10.8696,3746300.0],["2019-02-06",10.8604,10.9346,10.7397,10.9068,4425300.0],["2019-02-07",10.8232,11.0553,10.5633,10.619,3471000.0],["2019-02-08",10.5262,10.7954,10.3498,10.7397,3400100.0],["2019-02-11",10.7583,10.7861,10.4519,10.5633,2569100.0],["2019-02-12",10.6283,10.7768,10.5448,10.5819,3727200.0],["2019-02-13",10.6376,10.7304,10.5076,10.554,3000200.0],["2019-02-14",10.5076,10.5169,10.2013,10.2199,3104400.0],["2019-02-15",10.4427,10.6376,10.257,10.3591,4034800.0],["2019-02-19",10.2292,10.4055,10.1828,10.2663,2367800.0],["2019-02-20",10.257,10.5448,10.257,10.5262,2031000.0],["2019-02-21",10.5448,10.6097,10.3591,10.4427,1358200.0],["2019-02-22",10.5262,10.6097,10.3777,10.387,1315800.0],["2019-02-25",10.4427,10.684,10.4334,10.5355,1610200.0],["2019-02-26",10.5076,10.7861,10.4983,10.6376,2085900.0],["2019-02-27",10.8418,11.0274,10.6747,10.9903,2483700.0],["2019-02-28",11.0089,11.0274,10.4427,10.4519,3010700.0],["2019-03-01",10.4612,10.5726,10.257,10.4891,2460500.0],["2019-03-04",10.5355,10.9346,10.5355,10.8604,2851400.0],["2019-03-05",10.8882,10.9068,10.6097,10.6747,2537800.0],["2019-03-06",10.6469,10.7304,10.4148,10.4241,2913900.0],["2019-03-07",10.4241,10.4519,10.0714,10.2106,1599700.0],["2019-03-08",10.0806,10.2477,9.9693,10.1178,2065300.0],["2019-03-11",10.1549,10.4519,10.1549,10.4241,1791300.0],["2019-03-12",10.4798,10.6097,10.4055,10.5448,3261700.0],["2019-03-13",10.5355,10.6283,10.3034,10.3684,2657800.0],["2019-03-14",10.3127,10.3777,9.9043,9.9321,3234900.0],["2019-03-15",10.0435,10.0714,9.7743,9.83,3733700.0],["2019-03-18",9.8393,9.9043,9.6629,9.8207,3083300.0],["2019-03-19",9.895,9.9136,9.6722,9.7279,2668100.0],["2019-03-20",9.7093,9.7929,9.3937,9.5794,1969800.0],["2019-03-21",9.5608,9.8115,9.5144,9.8115,3338500.0],["2019-03-22",9.7465,9.8115,9.3473,9.403,1898500.0],["2019-03-25",9.3659,9.4216,9.2545,9.3288,2931600.0],["2019-03-26",9.4494,9.5237,9.1246,9.1988,2729200.0],["2019-03-27",9.1988,9.2174,9.0132,9.0503,4492900.0],["2019-03-28",8.9853,9.3845,8.976,9.3288,3044300.0],["2019-03-29",9.3845,9.4866,9.2731,9.3752,2395900.0],["2019-04-01",9.468,9.6258,9.4494,9.5144,2135400.0],["2019-04-02",9.468,9.5887,9.4123,9.4959,1200600.0],["2019-04-03",9.598,9.7279,9.5237,9.5423,2808900.0],["2019-04-04",9.5701,9.8671,9.5144,9.8671,3666000.0],["2019-04-05",9.895,9.9228,9.7836,9.9043,3314400.0],["2019-04-08",9.8393,9.9321,9.7836,9.8022,1568400.0],["2019-04-09",9.765,9.9507,9.6537,9.7929,2755000.0],["2019-04-10",9.7743,10.0249,9.7001,9.8857,2448700.0],["2019-04-11",9.9228,9.9321,9.7465,9.8022,3014100.0],["2019-04-12",9.8764,10.0435,9.8207,9.9507,5085800.0],["2019-04-15",9.9228,9.96,9.8115,9.9043,1600600.0],["2019-04-16",9.9321,10.192,9.8857,10.1642,1912900.0],["2019-04-17",10.2106,10.3777,10.2106,10.257,2861000.0],["2019-04-18",10.2849,10.5169,10.2199,10.4427,4116700.0],["2019-04-22",10.3591,10.5169,10.2106,10.2384,1924300.0],["2019-04-23",10.2384,10.4891,10.1828,10.2663,1983600.0],["2019-04-24",10.257,10.2756,10.1271,10.2199,2414600.0],["2019-04-25",10.1549,10.1549,9.9321,9.9971,3515200.0],["2019-04-26",9.9878,10.1827,9.8857,10.1271,3037500.0],["2019-04-29",10.1363,10.3498,10.1085,10.3127,4001300.0],["2019-04-30",10.3034,10.4148,10.0528,10.0806,2263400.0],["2019-05-01",9.9136,10.5355,9.7743,10.1549,4606200.0],["2019-05-02",10.2292,10.4984,10.0899,10.4241,3811100.0],["2019-05-03",10.4983,10.619,10.3498,10.4612,2501900.0],["2019-05-06",10.2199,10.4148,10.1271,10.3684,3393200.0],["2019-05-07",10.2384,10.2756,9.9228,10.0714,2848500.0],["2019-05-08",10.0249,10.3313,9.9878,10.2756,2298900.0],["2019-05-09",10.1456,10.2663,9.9693,10.2477,2858300.0],["2019-05-10",10.1549,10.387,10.025,10.3406,2094500.0],["2019-05-13",10.1271,10.1271,9.7001,9.8764,1974800.0],["2019-05-14",9.895,10.257,9.8764,10.1827,4824500.0],["2019-05-15",10.0714,10.3313,10.0064,10.2756,2210400.0],["2019-05-16",10.3777,10.4241,10.2199,10.322,2473300.0],["2019-05-17",10.192,10.2292,9.8486,9.8579,1991900.0],["2019-05-20",9.7465,9.7465,9.3195,9.3566,4204800.0],["2019-05-21",9.4309,9.6629,9.4309,9.5794,3197400.0],["2019-05-22",9.5144,9.5515,9.2545,9.3195,1678600.0],["2019-05-23",9.0874,9.1524,8.9668,9.0596,2669400.0],["2019-05-24",9.1431,9.1895,8.8554,8.8647,3190000.0],["2019-05-28",8.8647,9.1338,8.8275,8.9668,2913400.0],["2019-05-29",8.8739,9.0689,8.8275,8.9482,1950400.0],["2019-05-30",8.9668,9.2174,8.9203,8.976,1217600.0],["2019-05-31",8.8275,8.8832,8.7161,8.7811,2046700.0],["2019-06-03",8.7811,9.2081,8.7811,9.0781,5485200.0],["2019-06-04",9.2452,9.5608,9.2359,9.4959,5013700.0],["2019-06-05",9.6258,9.6815,9.4494,9.5887,2907600.0],["2019-06-06",9.533,9.6908,9.468,9.6165,2175500.0],["2019-06-07",9.6722,9.8022,9.6165,9.6537,3771200.0],["2019-06-10",9.7836,9.8486,9.6537,9.7093,3646600.0],["2019-06-11",9.8579,10.025,9.7929,9.96,1637500.0],["2019-06-12",9.9321,9.9321,9.7093,9.8393,1154900.0],["2019-06-13",9.8857,10.0528,9.8579,10.0157,1345300.0],["2019-06-14",9.9878,9.9878,9.5794,9.6629,2174300.0],["2019-06-17",9.6629,9.7465,9.5144,9.5423,1238300.0],["2019-06-18",9.6537,9.7929,9.598,9.6537,2654500.0],["2019-06-19",9.7186,9.7558,9.5887,9.7001,1681900.0],["2019-06-20",9.7836,9.8207,9.3381,9.4773,2757800.0],["2019-06-21",9.468,9.533,9.3752,9.4402,2411100.0],["2019-06-24",9.4216,9.4866,9.2731,9.3009,2345500.0],["2019-06-25",9.3102,9.3659,9.2081,9.3009,2121900.0],["2019-06-26",9.3009,9.3937,9.2731,9.3102,656500.0],["2019-06-27",9.2916,9.5423,9.2916,9.468,2814700.0],["2019-06-28",9.5608,9.6165,9.403,9.598,2580000.0],["2019-07-01",9.7558,9.895,9.6072,9.7465,2553300.0],["2019-07-02",9.7465,9.7465,9.5051,9.6072,2733700.0],["2019-07-03",9.6351,9.7743,9.5237,9.7093,541800.0],["2019-07-05",9.6444,9.6629,9.4866,9.6351,680900.0],["2019-07-08",9.5515,9.6537,9.2452,9.3195,2535400.0],["2019-07-09",9.2359,9.2452,8.8368,9.1524,2105600.0],["2019-07-10",9.3195,9.3195,8.8925,8.9575,4023300.0],["2019-07-11",8.9946,9.1153,8.8925,8.9853,1943600.0],["2019-07-12",8.9946,9.1524,8.9575,9.0967,1215300.0],["2019-07-15",9.1153,9.2081,8.9853,9.1895,1283000.0],["2019-07-16",9.1431,9.3473,9.1153,9.2731,1527800.0],["2019-07-17",9.2731,9.2731,9.0225,9.0689,1126600.0],["2019-07-18",9.0596,9.1803,8.9668,9.1617,2208700.0],["2019-07-19",9.2081,9.3937,9.2081,9.2359,2236000.0],["2019-07-22",9.2824,9.3288,9.1803,9.2267,713000.0],["2019-07-23",9.2731,9.4959,9.2174,9.468,1673500.0],["2019-07-24",9.403,9.7001,9.403,9.6815,969800.0],["2019-07-25",9.6444,9.6537,9.3937,9.4216,1951500.0],["2019-07-26",9.4216,9.5423,9.2731,9.4866,930700.0],["2019-07-29",9.4402,9.4773,9.2452,9.2916,728900.0],["2019-07-30",9.2174,9.4309,9.0967,9.4216,741800.0],["2019-07-31",9.4402,9.4959,9.1246,9.3009,1598400.0],["2019-08-01",9.2731,9.2916,8.6512,8.6512,2857500.0],["2019-08-02",8.7533,9.171,8.7161,9.0689,2341600.0],["2019-08-05",8.8182,9.0317,8.614,8.7625,2358200.0],["2019-08-06",8.8554,8.976,8.7069,8.8368,1936200.0],["2019-08-07",8.6604,8.8368,8.614,8.7625,2646100.0],["2019-08-08",8.8832,9.0132,8.8832,8.9296,3834300.0],["2019-08-09",9.0132,9.0781,8.8832,8.8925,2059300.0],["2019-08-12",8.8182,8.8832,8.6233,8.6883,1292500.0],["2019-08-13",8.679,8.9946,8.5676,8.614,2230200.0],["2019-08-14",8.4098,8.4934,8.3356,8.3727,1500100.0],["2019-08-15",8.4748,8.4748,8.3263,8.4098,2935400.0],["2019-08-16",8.4748,8.5769,8.3356,8.4005,2233100.0],["2019-08-19",8.4934,8.5583,8.4284,8.4934,1870500.0],["2019-08-20",8.4562,8.5212,8.2706,8.3077,2351700.0],["2019-08-21",8.3634,8.382,8.1499,8.2892,1894400.0],["2019-08-22",8.2706,8.4469,8.2242,8.382,1231500.0],["2019-08-23",8.3077,8.4191,8.1963,8.2892,8014700.0],["2019-08-26",8.3541,8.4098,8.02,8.1313,1618200.0],["2019-08-27",8.1778,8.187,7.9457,8.02,1283200.0],["2019-08-28",7.9643,8.1685,7.9364,8.0664,951700.0],["2019-08-29",8.187,8.4562,8.187,8.4098,961500.0],["2019-08-30",8.4469,8.7347,8.4469,8.6604,2638600.0],["2019-09-03",8.5676,8.6697,8.4469,8.6326,1630100.0],["2019-09-04",8.7069,8.8925,8.6883,8.8739,922700.0],["2019-09-05",9.0225,9.2916,8.9853,9.2267,1115100.0],["2019-09-06",9.2824,9.3381,9.1895,9.2731,1040200.0],["2019-09-09",9.3102,9.5794,9.2545,9.5144,2489000.0],["2019-09-10",9.5423,9.8672,9.468,9.6908,3283000.0],["2019-09-11",9.7558,9.8764,9.598,9.7465,5169500.0],["2019-09-12",9.8393,9.96,9.6258,9.895,1658500.0],["2019-09-13",9.9043,10.1271,9.8579,9.9785,1811600.0],["2019-09-16",9.9507,9.9785,9.8486,9.9043,1132800.0],["2019-09-17",9.8207,9.8857,9.7372,9.8671,2158000.0],["2019-09-18",9.8486,9.8671,9.7001,9.8022,1091000.0],["2019-09-19",9.8115,9.8857,9.7372,9.7465,980900.0],["2019-09-20",9.7558,9.8486,9.5887,9.6444,2381500.0],["2019-09-23",9.5701,9.7372,9.5144,9.6444,2427400.0],["2019-09-24",9.6537,9.7093,9.4866,9.4959,2066900.0],["2019-09-25",9.4866,9.7558,9.4216,9.7465,602800.0],["2019-09-26",9.6908,9.7465,9.5794,9.6537,2110600.0],["2019-09-27",9.7279,9.7558,9.5887,9.6258,715000.0],["2019-09-30",9.6165,9.6537,9.4309,9.4494,1949200.0],["2019-10-01",9.5237,9.5887,9.0596,9.1246,3831500.0],["2019-10-02",8.9668,9.0225,8.809,8.8739,2509600.0],["2019-10-03",8.8461,8.8832,8.6697,8.8461,1190000.0],["2019-10-04",8.8368,8.9946,8.7533,8.9668,1532700.0],["2019-10-07",8.9389,9.1153,8.8182,8.9946,2357900.0],["2019-10-08",8.9018,8.9018,8.6883,8.6883,1875900.0],["2019-10-09",8.7997,8.8554,8.7254,8.7811,642200.0],["2019-10-10",8.8182,8.8182,8.6326,8.6697,2361500.0],["2019-10-11",8.7811,9.2081,8.7625,9.0781,1051200.0],["2019-10-14",9.0132,9.1617,8.9668,9.1153,488300.0],["2019-10-15",9.1431,9.4587,9.1153,9.3381,3191400.0],["2019-10-16",9.3288,9.5794,9.3288,9.3659,1437800.0],["2019-10-17",9.403,9.6165,9.3752,9.5144,780000.0],["2019-10-18",9.468,9.5608,9.3659,9.5423,1095100.0],["2019-10-21",9.6908,9.7465,9.6165,9.6537,2074800.0],["2019-10-22",9.6537,9.7372,9.4773,9.6815,1211800.0],["2019-10-23",9.6444,9.9507,9.6258,9.8579,1377300.0],["2019-10-24",9.8857,9.9878,9.7186,9.7929,1651400.0],["2019-10-25",9.7465,10.0249,9.7186,9.9321,1190300.0],["2019-10-28",9.9878,10.0806,9.8579,9.9228,1892000.0],["2019-10-29",9.8672,10.0435,9.8207,9.9507,1127900.0],["2019-10-30",9.9043,9.9228,9.765,9.9228,2451800.0],["2019-10-31",9.8764,10.0992,9.7743,10.0806,1771300.0],["2019-11-01",10.1178,10.6005,10.1085,10.5912,2300900.0],["2019-11-04",10.6283,10.9253,10.5076,10.8604,3232200.0],["2019-11-05",10.8604,11.0182,10.5262,10.5726,2176300.0],["2019-11-06",10.554,10.6933,10.4891,10.6562,2381200.0],["2019-11-07",11.1388,11.2966,10.5819,10.5912,6814700.0],["2019-11-08",10.7211,11.0924,10.6933,10.8882,4814600.0],["2019-11-11",10.7861,10.9346,10.7304,10.8696,4995600.0],["2019-11-12",10.9161,11.2317,10.9161,11.0089,3913900.0],["2019-11-13",10.9161,11.2317,10.8232,11.1203,2564800.0],["2019-11-14",11.0646,11.2781,11.0182,11.1481,2402200.0],["2019-11-15",11.2502,11.3709,11.2038,11.2781,2752300.0],["2019-11-18",11.5473,11.5473,11.1667,11.2224,2654500.0],["2019-11-19",11.2595,11.3338,11.0831,11.2873,2925600.0],["2019-11-20",11.2317,11.2873,10.9996,11.0274,4035200.0],["2019-11-21",11.0089,11.0739,10.9253,10.9996,2719700.0],["2019-11-22",11.0089,11.176,10.9996,11.1296,1344900.0],["2019-11-25",11.1667,11.2131,11.0367,11.0739,1751200.0],["2019-11-26",11.0831,11.1388,10.8696,10.8975,1161200.0],["2019-11-27",10.9068,11.0089,10.8511,10.9532,807100.0],["2019-11-29",10.9253,10.9625,10.8325,10.8511,396900.0],["2019-12-02",10.8975,11.1017,10.6376,10.6469,3272600.0],["2019-12-03",10.5262,10.5633,10.2941,10.3127,3161100.0],["2019-12-04",10.3498,10.6469,10.3127,10.3962,8250000.0],["2019-12-05",10.4798,10.5262,10.2013,10.2199,1756800.0],["2019-12-06",10.3405,10.3777,10.2106,10.2941,1907700.0],["2019-12-09",10.2756,10.3962,10.1363,10.1363,2595000.0],["2019-12-10",10.1549,10.1735,10.0157,10.0249,2725600.0],["2019-12-11",10.0342,10.1178,10.025,10.1085,2453500.0],["2019-12-12",10.1363,10.5355,10.0714,10.4705,4747500.0],["2019-12-13",10.5169,10.7397,10.4612,10.5076,4179400.0],["2019-12-16",10.619,10.7211,10.4798,10.6376,4431200.0],["2019-12-17",10.6562,10.7026,10.3498,10.387,2177200.0],["2019-12-18",10.3591,10.5633,10.3498,10.5076,4215600.0],["2019-12-19",10.4891,10.8789,10.4798,10.7954,2519100.0],["2019-12-20",10.8418,10.9253,10.6933,10.7861,2361100.0],["2019-12-23",10.7861,10.8511,10.7304,10.8139,1174100.0],["2019-12-24",10.7861,10.8511,10.7583,10.7954,235800.0],["2019-12-26",10.8418,10.9068,10.6747,10.7861,1152800.0],["2019-12-27",10.7768,10.8789,10.7304,10.749,549900.0],["2019-12-30",10.7211,10.7768,10.5912,10.6469,1975800.0],["2019-12-31",10.6097,10.8789,10.6005,10.8418,1341800.0],["2020-01-02",10.9532,10.9903,10.7211,10.8604,1485200.0],["2020-01-03",10.6654,10.8325,10.6283,10.7675,1447100.0],["2020-01-06",10.7211,10.8511,10.6283,10.7397,1400100.0],["2020-01-07",10.7583,10.9439,10.684,10.8511,3227800.0],["2020-01-08",10.8511,10.9625,10.749,10.8882,1972600.0],["2020-01-09",10.9532,10.9717,10.8047,10.8418,2254800.0],["2020-01-10",10.8511,11.1388,10.8511,10.9068,1743400.0],["2020-01-13",10.9717,11.0646,10.8696,11.046,1152300.0],["2020-01-14",11.0182,11.3616,10.9717,11.2688,1686300.0],["2020-01-15",11.2595,11.3895,11.1481,11.2688,2352900.0],["2020-01-16",11.3709,11.5844,11.343,11.5008,2078600.0],["2020-01-17",11.5658,11.6586,11.4637,11.5844,1445700.0],["2020-01-21",11.5937,11.6586,11.5194,11.5937,1814100.0],["2020-01-22",11.6679,11.8257,11.6308,11.77,2217300.0],["2020-01-23",11.7329,11.7329,11.3338,11.5008,2956300.0],["2020-01-24",11.5287,11.5287,11.2966,11.3152,1404600.0],["2020-01-27",11.046,11.2317,10.9532,11.111,1389100.0],["2020-01-28",11.2224,11.3152,11.0367,11.0646,2367200.0],["2020-01-29",11.1203,11.1945,10.9903,11.0553,1143500.0],["2020-01-30",10.8975,11.0553,10.6654,11.0182,2389300.0],["2020-01-31",10.9439,10.9439,10.684,10.8604,2071200.0],["2020-02-03",10.9161,11.046,10.8511,11.0182,1472900.0],["2020-02-04",11.1852,11.3709,11.1481,11.2502,2242800.0],["2020-02-05",11.408,11.4544,11.2873,11.3895,1997400.0],["2020-02-06",11.3987,11.4359,11.2131,11.3895,1811700.0],["2020-02-07",11.3338,11.3709,11.1296,11.2131,1958300.0],["2020-02-10",11.1296,11.2502,11.1296,11.2317,3116000.0],["2020-02-11",11.3059,11.4637,11.2781,11.2781,1264300.0],["2020-02-12",11.3802,11.5101,11.3802,11.4173,1113000.0],["2020-02-13",11.3523,11.4173,11.2781,11.3152,1278700.0],["2020-02-14",11.3152,11.3338,11.0182,11.2502,1116900.0],["2020-02-18",11.2409,11.2781,11.0739,11.176,2700300.0],["2020-02-19",11.2131,11.4266,11.2038,11.3709,1304300.0],["2020-02-20",11.3059,11.5473,11.3059,11.4637,2271500.0],["2020-02-21",11.3523,11.3987,11.1667,11.1852,1587900.0],["2020-02-24",10.8139,10.8511,10.3962,10.4705,3243800.0],["2020-02-25",10.4984,10.5448,9.7836,9.9043,2721100.0],["2020-02-26",10.3962,10.7026,10.0064,10.0714,2995800.0],["2020-02-27",9.8671,10.0899,9.4309,9.6072,3794700.0],["2020-02-28",9.2824,9.6444,9.2824,9.6444,2795500.0],["2020-03-02",9.7094,9.9507,9.4587,9.9507,2101200.0],["2020-03-03",10.0064,10.2941,9.7836,9.8671,4062300.0],["2020-03-04",10.0899,10.2199,9.9136,10.1642,3423500.0],["2020-03-05",9.8115,9.9414,9.2174,9.2916,4586700.0],["2020-03-06",8.9018,9.2731,8.7533,8.9296,3445900.0],["2020-03-09",8.187,8.317,7.7415,8.02,2547400.0],["2020-03-10",8.4098,8.4934,7.5744,8.4841,3765500.0],["2020-03-11",8.2427,8.3448,7.6115,7.7879,2125000.0],["2020-03-12",7.231,7.4259,6.9154,7.4259,2642700.0],["2020-03-13",7.8529,7.9086,7.2495,7.8436,2846900.0],["2020-03-16",6.739,6.9803,6.0428,6.2099,3190000.0],["2020-03-17",6.3306,6.7019,6.2934,6.4698,2769600.0],["2020-03-18",6.0799,6.0799,4.9661,5.9221,2645100.0],["2020-03-19",6.4605,7.5837,5.6437,6.8968,2347400.0],["2020-03-20",7.0082,7.4073,6.609,6.7483,5753000.0],["2020-03-23",6.7111,6.9525,5.9407,6.0428,2292200.0],["2020-03-24",6.442,6.8411,6.3584,6.674,1663500.0],["2020-03-25",6.7668,7.6765,6.674,7.2774,2628400.0],["2020-03-26",7.4166,7.9086,7.0082,7.7415,4061200.0],["2020-03-27",7.4723,7.7044,7.1567,7.4445,3726500.0],["2020-03-30",7.398,7.7136,7.0546,7.6579,2523600.0],["2020-03-31",7.6208,7.8529,7.6115,7.7601,2098200.0],["2020-04-01",7.3238,7.9457,7.2124,7.5094,3075400.0],["2020-04-02",7.398,7.8529,7.3145,7.4537,2006100.0],["2020-04-03",7.4259,7.5094,7.0267,7.2124,2675700.0],["2020-04-06",7.6023,7.8065,7.3795,7.4537,1482000.0],["2020-04-07",7.9086,7.9271,7.398,7.4537,2259800.0],["2020-04-08",7.5373,7.7972,7.4445,7.6951,1696100.0],["2020-04-09",7.8714,8.5026,7.8622,8.4098,4198700.0],["2020-04-13",8.317,8.5305,7.8157,8.0478,2006300.0],["2020-04-14",8.2427,8.3541,8.0014,8.2242,2247200.0],["2020-04-15",7.8807,8.0942,7.6394,8.0385,3228600.0],["2020-04-16",8.0014,8.0014,7.6208,7.8622,1411200.0],["2020-04-17",8.1221,8.3263,8.0292,8.187,1007200.0],["2020-04-20",8.4748,8.4748,7.9921,8.2056,2331300.0],["2020-04-21",8.0014,8.2706,7.9457,8.1499,3476600.0],["2020-04-22",8.3263,8.4284,8.0942,8.2242,869100.0],["2020-04-23",8.2335,8.5212,8.2242,8.4284,1649400.0],["2020-04-24",8.4191,8.5212,8.3448,8.4748,917400.0],["2020-04-27",8.5769,9.0503,8.5398,8.976,2157300.0],["2020-04-28",9.1246,9.2916,8.9018,9.0689,1786900.0],["2020-04-29",9.2916,9.4494,9.1617,9.171,5087000.0],["2020-04-30",9.5144,10.1178,9.3845,9.5144,4718700.0],["2020-05-01",9.3009,9.3845,8.9575,9.2731,3223500.0],["2020-05-04",9.1431,9.3195,9.0317,9.1524,1631300.0],["2020-05-05",9.1895,9.6444,9.171,9.4587,2477300.0],["2020-05-06",9.4866,9.5701,9.2916,9.3473,1976600.0],["2020-05-07",9.4866,9.6351,9.3566,9.4402,1240000.0],["2020-05-08",9.5423,9.6444,9.4309,9.4959,2063500.0],["2020-05-11",9.3752,9.4123,9.1803,9.2359,3490400.0],["2020-05-12",9.2452,9.3195,9.1246,9.1431,2789700.0],["2020-05-13",9.2081,9.2081,8.5026,8.6326,1987000.0],["2020-05-14",8.4748,8.8461,8.2891,8.8182,1622200.0],["2020-05-15",8.7347,9.0503,8.7254,8.976,2612800.0],["2020-05-18",9.2452,9.7279,9.2452,9.6722,2475200.0],["2020-05-19",9.6351,9.96,9.4959,9.6908,2980400.0],["2020-05-20",9.895,10.0899,9.8764,9.96,1656700.0],["2020-05-21",9.9507,10.2477,9.9507,10.1456,3180800.0],["2020-05-22",10.0714,10.0806,9.8857,10.0157,819500.0],["2020-05-26",10.3405,10.5448,10.2106,10.257,1746600.0],["2020-05-27",10.4427,10.6469,10.3777,10.5262,2542500.0],["2020-05-28",10.619,10.619,10.192,10.2199,1099900.0],["2020-05-29",10.1456,10.2384,10.0064,10.1085,1462500.0],["2020-06-01",10.1549,10.2477,10.1271,10.1456,1065900.0],["2020-06-02",10.2384,10.4705,10.1735,10.4241,2594400.0],["2020-06-03",10.5633,10.7118,10.4334,10.4427,2204900.0],["2020-06-04",10.4148,10.7861,10.4148,10.7675,1637700.0],["2020-06-05",11.1388,11.3616,10.8511,10.9068,4866100.0],["2020-06-08",10.9532,11.0924,10.8325,10.981,1916300.0],["2020-06-09",10.8139,10.9161,10.6469,10.7675,3580000.0],["2020-06-10",10.7583,10.7675,10.2941,10.322,1887800.0],["2020-06-11",9.9785,10.0249,9.5144,9.5701,1543600.0],["2020-06-12",9.9785,10.0064,9.5423,9.765,1141300.0],["2020-06-15",9.4587,10.0249,9.3566,9.9321,2651500.0],["2020-06-16",10.2106,10.4612,10.0621,10.1549,1913400.0],["2020-06-17",10.2292,10.2292,10.0064,10.0714,1502100.0],["2020-06-18",9.96,10.0992,9.9321,10.0992,1261700.0],["2020-06-19",10.2849,10.3127,9.9693,10.0064,2638200.0],["2020-06-22",9.9693,10.1642,9.7929,10.1642,1273000.0],["2020-06-23",10.3127,10.3405,10.1178,10.1642,1879800.0],["2020-06-24",10.0249,10.0249,9.5237,9.7558,2764200.0],["2020-06-25",9.6908,10.0342,9.6537,9.9693,3844800.0],["2020-06-26",9.9136,9.9321,9.4959,9.4959,3811600.0],["2020-06-29",9.6258,9.9228,9.5794,9.7836,1940400.0],["2020-06-30",9.7743,10.1456,9.6908,10.0714,3392900.0],["2020-07-01",10.0899,10.1178,9.8579,9.8671,1401800.0],["2020-07-02",10.0714,10.3684,10.0714,10.1735,1251400.0],["2020-07-06",10.3777,10.4241,10.1271,10.3498,1458900.0],["2020-07-07",10.2477,10.3498,10.192,10.3034,1816100.0],["2020-07-08",10.2849,10.387,9.9971,10.1549,1034500.0],["2020-07-09",10.0992,10.1085,9.8579,9.9321,1352700.0],["2020-07-10",9.9043,10.1085,9.8393,10.0621,998900.0],["2020-07-13",10.1735,10.2663,10.0064,10.0249,1171900.0],["2020-07-14",10.0435,10.257,9.9414,10.257,1363100.0],["2020-07-15",10.4334,10.4891,10.0992,10.2941,1621800.0],["2020-07-16",10.192,10.3406,10.0528,10.0992,3202200.0],["2020-07-17",10.1178,10.2756,10.1178,10.1549,879800.0],["2020-07-20",10.0342,10.1178,9.83,9.8393,1001700.0],["2020-07-21",9.8671,10.387,9.8671,10.2477,3505800.0],["2020-07-22",10.2292,10.4519,10.2106,10.2663,4906000.0],["2020-07-23",10.2106,10.3962,10.192,10.257,2170300.0],["2020-07-24",10.2384,10.2663,10.1642,10.2106,2665300.0],["2020-07-27",10.1827,10.2477,10.0992,10.2013,1865800.0],["2020-07-28",10.1271,10.2292,9.9228,9.9414,3933400.0],["2020-07-29",9.9971,10.1735,9.9414,10.1456,1657300.0],["2020-07-30",9.9971,10.0621,9.7836,10.0064,1697600.0],["2020-07-31",9.9971,10.1735,9.9507,10.0806,3142500.0],["2020-08-03",10.1363,10.7026,10.1363,10.619,3784400.0],["2020-08-04",10.6283,10.7304,9.7558,10.0714,4247300.0],["2020-08-05",10.1456,10.6747,10.1456,10.3684,2111200.0],["2020-08-06",10.322,10.4148,10.1735,10.3498,1717900.0],["2020-08-07",10.2756,10.5633,10.2013,10.554,851900.0],["2020-08-10",10.6005,10.7026,10.4334,10.4983,1184800.0],["2020-08-11",10.6469,10.8325,10.3406,10.3406,2506300.0],["2020-08-12",10.4798,10.619,10.4148,10.4334,1057200.0],["2020-08-13",10.387,10.4984,10.3405,10.4798,900700.0],["2020-08-14",10.3777,10.3962,10.0992,10.3406,2258300.0],["2020-08-17",10.3684,10.4427,10.0342,10.0899,1268100.0],["2020-08-18",10.0992,10.1271,9.8207,9.8486,1808400.0],["2020-08-19",9.8486,9.9043,9.7279,9.8207,2167400.0],["2020-08-20",9.7279,9.9507,9.6258,9.895,1517300.0],["2020-08-21",9.8393,9.895,9.7001,9.7743,1387600.0],["2020-08-24",9.8486,10.0435,9.7929,10.0342,1092700.0],["2020-08-25",10.0806,10.0992,9.9321,9.9785,1130100.0],["2020-08-26",9.9971,10.0621,9.9321,10.0528,1052700.0],["2020-08-27",10.0992,10.2756,10.0714,10.1363,1680500.0],["2020-08-28",10.192,10.2106,10.0899,10.192,1257400.0],["2020-08-31",10.1456,10.1456,9.9507,9.9785,993600.0],["2020-09-01",9.9321,10.2756,9.8671,10.2756,831400.0],["2020-09-02",10.322,10.6097,10.2292,10.5819,970200.0],["2020-09-03",10.5448,10.5633,10.0342,10.0992,1542300.0],["2020-09-04",10.1735,10.2663,9.9971,10.1549,971500.0],["2020-09-08",10.0249,10.0714,9.8393,9.9414,2666900.0],["2020-09-09",10.3127,10.8975,10.3127,10.6283,1964300.0],["2020-09-10",10.6283,10.7026,10.4798,10.684,1516300.0],["2020-09-11",10.7118,10.8139,10.5819,10.7397,1500200.0],["2020-09-14",10.8418,10.8789,10.6933,10.8325,1253400.0],["2020-09-15",10.8604,10.8882,10.6561,10.6654,973400.0],["2020-09-16",10.7211,10.7304,10.3127,10.4891,1988800.0],["2020-09-17",10.3777,10.6376,10.1827,10.5633,1534300.0],["2020-09-18",10.6561,10.7954,10.4427,10.4983,2161800.0],["2020-09-21",10.2013,10.2477,9.8393,10.0899,1916500.0],["2020-09-22",10.0714,10.1735,10.0064,10.0714,1356100.0],["2020-09-23",10.025,10.0992,9.7279,9.7279,1357600.0],["2020-09-24",9.7372,9.8486,9.533,9.7279,1227900.0],["2020-09-25",9.6444,9.7465,9.5051,9.6444,1033500.0],["2020-09-28",9.8115,9.895,9.6629,9.6722,1426300.0],["2020-09-29",9.6815,9.7186,9.4866,9.5701,1151400.0],["2020-09-30",9.5515,9.9136,9.5423,9.7558,1855300.0],["2020-10-01",9.7836,9.9043,9.765,9.8393,1121300.0],["2020-10-02",9.7465,10.2756,9.6351,10.192,1337400.0],["2020-10-05",10.2756,10.6654,10.2663,10.6005,1762800.0],["2020-10-06",10.6376,11.0274,10.5448,10.8232,7715500.0],["2020-10-07",11.0831,11.7515,11.046,11.2966,3478600.0],["2020-10-08",11.1388,11.3338,11.0553,11.2781,1490300.0],["2020-10-09",11.5194,11.6772,11.3245,11.3338,1460900.0],["2020-10-12",11.3709,11.4266,11.2038,11.3802,964500.0],["2020-10-13",11.5937,11.5937,11.2038,11.3709,1439000.0],["2020-10-14",11.3338,11.5287,11.3059,11.3245,2041000.0],["2020-10-15",11.2317,11.538,11.1852,11.538,684900.0],["2020-10-16",11.5937,11.6958,11.5473,11.6215,825700.0],["2020-10-19",11.6029,11.7979,11.3616,11.408,1018200.0],["2020-10-20",11.4637,11.603,11.408,11.4359,735300.0],["2020-10-21",11.4359,11.6122,11.3616,11.3802,1933600.0],["2020-10-22",11.4359,11.6958,11.3895,11.6679,712300.0],["2020-10-23",11.6958,11.77,11.5937,11.6308,1155300.0],["2020-10-26",11.5194,11.5194,11.2409,11.3523,1388700.0],["2020-10-27",11.3245,11.3802,11.0182,11.0274,1459200.0],["2020-10-28",10.7768,10.8696,10.3498,10.5726,2841500.0],["2020-10-29",10.6654,10.8232,10.5633,10.7583,1498200.0],["2020-10-30",10.7026,10.9161,10.6561,10.8789,1379400.0],["2020-11-02",11.0553,11.1852,10.9625,11.0182,1308000.0],["2020-11-03",11.1203,11.176,10.8975,10.9532,1346500.0],["2020-11-04",10.7861,11.046,10.5448,10.981,1456400.0],["2020-11-05",11.1388,11.5565,11.1388,11.5008,1099300.0],["2020-11-06",11.473,11.538,11.1017,11.1203,1343500.0],["2020-11-09",11.7143,12.0485,11.2131,11.3338,2428100.0],["2020-11-10",11.4637,11.9186,11.4266,11.9186,1320000.0],["2020-11-11",11.9371,12.0021,11.6865,11.7422,1403600.0],["2020-11-12",11.6494,11.7143,11.3709,11.4823,1077000.0],["2020-11-13",11.6215,11.8721,11.3709,11.835,982200.0],["2020-11-16",12.0578,12.1042,11.8536,11.9742,1374900.0],["2020-11-17",11.8257,12.262,11.7143,12.1785,2499700.0],["2020-11-18",12.2156,12.4755,12.0578,12.0671,2474100.0],["2020-11-19",11.965,12.0949,11.7607,12.0763,2373400.0],["2020-11-20",12.0392,12.1692,11.9,12.1228,1618700.0],["2020-11-23",12.1413,12.6147,12.1228,12.5312,1302400.0],["2020-11-24",12.7734,13.3231,12.6616,13.3045,2467700.0],["2020-11-25",13.23,13.23,12.9039,12.9877,2537300.0],["2020-11-27",13.0157,13.0809,12.8573,13.0343,539600.0],["2020-11-30",13.0063,13.0343,12.8107,12.8666,2107000.0],["2020-12-01",13.0436,13.3324,13.025,13.3045,1889400.0],["2020-12-02",13.23,13.4722,13.2113,13.4163,2217500.0],["2020-12-03",13.4536,13.7983,13.3418,13.7424,2048300.0],["2020-12-04",13.8542,14.0033,13.7424,13.7983,1733100.0],["2020-12-07",13.7331,13.8821,13.6213,13.789,1782800.0],["2020-12-08",13.789,14.0592,13.6585,13.8542,1636700.0],["2020-12-09",14.143,15.5312,14.143,14.8511,4301500.0],["2020-12-10",14.7672,14.8511,14.5436,14.5809,2746400.0],["2020-12-11",14.4877,14.9908,14.4039,14.9815,2397600.0],["2020-12-14",14.9908,15.2331,14.9163,15.1865,1798400.0],["2020-12-15",15.3076,15.7269,15.1585,15.6989,6483100.0],["2020-12-16",15.6989,15.9971,15.5685,15.9877,2695800.0],["2020-12-17",16.053,16.5933,15.9598,16.3511,2628200.0],["2020-12-18",16.407,16.789,16.3697,16.7051,3475000.0],["2020-12-21",16.2952,16.7051,16.2114,16.6958,2161600.0],["2020-12-22",16.7517,16.8915,16.5561,16.6586,1743800.0],["2020-12-23",16.8169,17.0033,16.6865,16.8915,2170600.0],["2020-12-24",16.9101,16.9101,16.612,16.6958,386000.0],["2020-12-28",16.7983,16.8542,16.5188,16.5281,1432800.0],["2020-12-29",16.6213,16.6213,16.202,16.3511,1242900.0],["2020-12-30",16.4256,16.6586,16.3977,16.5654,737900.0],["2020-12-31",16.5374,16.6679,16.3884,16.5188,958300.0],["2021-01-04",16.5654,16.6772,16.0064,16.1182,1798800.0],["2021-01-05",16.0716,16.6586,16.025,16.5654,1855800.0],["2021-01-06",16.966,17.758,16.8356,17.5902,3072900.0],["2021-01-07",17.702,17.9629,17.4691,17.702,2586500.0],["2021-01-08",17.6368,17.8139,17.348,17.5809,1185700.0],["2021-01-11",17.3387,17.702,17.2269,17.5064,1904300.0],["2021-01-12",17.6182,18.0747,17.4971,18.0281,1232600.0],["2021-01-13",17.9536,18.0747,17.6182,17.7579,1536600.0],["2021-01-14",17.7579,17.9536,17.6741,17.6927,2867200.0],["2021-01-15",17.6648,17.8511,17.0312,17.1523,2855100.0],["2021-01-19",17.3573,17.5064,17.0219,17.2362,3393600.0],["2021-01-20",17.3294,17.4505,16.7145,16.7424,1742000.0],["2021-01-21",16.7051,16.8076,16.407,16.4815,1401100.0],["2021-01-22",16.3138,16.407,16.0902,16.3418,1934600.0],["2021-01-25",16.2579,16.4163,15.8387,16.2766,2275700.0],["2021-01-26",16.4815,16.5561,15.7921,15.7921,1316900.0],["2021-01-27",15.438,16.053,14.7766,15.7735,2501200.0],["2021-01-28",15.9598,16.2766,15.7362,16.1927,1607400.0],["2021-01-29",16.0809,16.1368,15.7176,15.8666,1883200.0],["2021-02-01",16.0716,16.612,16.0436,16.4909,1514100.0],["2021-02-02",16.6679,16.7238,16.3231,16.5095,1430600.0],["2021-02-03",16.5561,16.7051,16.4256,16.4629,2030100.0],["2021-02-04",16.4256,16.6492,16.3418,16.4629,2210800.0],["2021-02-05",16.6306,16.7331,16.2859,16.2859,1431200.0],["2021-02-08",16.3791,16.5747,16.2579,16.3977,1871600.0],["2021-02-09",16.407,16.4909,16.1648,16.2579,1455400.0],["2021-02-10",16.3977,16.407,16.025,16.0343,1357500.0],["2021-02-11",16.0343,16.584,15.9505,16.5095,3290700.0],["2021-02-12",16.3511,16.7331,16.3511,16.584,1147400.0],["2021-02-16",16.6772,16.8263,16.3791,16.584,2315400.0],["2021-02-17",16.5747,16.761,16.2579,16.3697,1543200.0],["2021-02-18",16.2207,16.2207,15.9039,16.0343,1418300.0],["2021-02-19",16.1741,16.584,16.1461,16.4722,908000.0],["2021-02-22",16.3791,16.6306,16.3138,16.5188,1028900.0],["2021-02-23",16.3604,16.7145,15.8853,16.6586,1209300.0],["2021-02-24",16.6213,17.171,16.6213,16.994,1696300.0],["2021-02-25",16.6772,17.5809,15.8107,16.0996,2636400.0],["2021-02-26",16.2677,17.0339,16.0715,16.8657,2625900.0],["2021-03-01",17.1367,17.7721,17.0993,17.5665,1952900.0],["2021-03-02",17.7347,17.7347,17.2582,17.2956,1448400.0],["2021-03-03",17.2582,17.4731,17.1834,17.2956,1196100.0],["2021-03-04",17.3049,17.4451,16.5107,16.8377,1864600.0],["2021-03-05",17.0993,17.2769,16.4546,17.2769,1754100.0],["2021-03-08",17.2208,17.8375,17.2208,17.6413,3445600.0],["2021-03-09",17.9683,19.1643,17.8469,18.9121,4808500.0],["2021-03-10",19.5755,19.6409,19.0709,19.155,3782400.0],["2021-03-11",19.2671,19.4633,18.5383,18.5757,3341200.0],["2021-03-12",18.5757,19.5568,18.5476,19.4166,2036800.0],["2021-03-15",19.4447,19.6129,18.9308,19.3139,1313400.0],["2021-03-16",19.2298,19.2765,18.6504,18.7626,1236100.0],["2021-03-17",18.6972,18.9775,18.4542,18.9494,1218100.0],["2021-03-18",18.9214,19.1363,18.5663,18.6411,1288500.0],["2021-03-19",18.5944,18.6224,18.2019,18.4542,2397200.0],["2021-03-22",18.4542,18.5477,17.9683,18.2113,1489300.0],["2021-03-23",18.0057,18.1739,17.3423,17.4824,3215500.0],["2021-03-24",17.5572,17.8562,17.3516,17.3516,2335900.0],["2021-03-25",17.1367,17.2862,16.2958,17.0807,3303400.0],["2021-03-26",17.1834,17.417,16.9218,17.3703,1352700.0],["2021-03-29",17.2582,17.5852,17.0713,17.1834,1263800.0],["2021-03-30",17.118,17.3516,17.062,17.2395,1105800.0],["2021-03-31",17.2956,17.4918,16.9872,17.09,1234300.0],["2021-04-01",17.2582,17.5759,17.0807,17.5759,1387400.0],["2021-04-05",17.8562,17.9964,17.6413,17.8095,2111900.0],["2021-04-06",17.7534,18.0431,17.716,17.9777,1389400.0],["2021-04-07",18.0057,18.015,17.5292,17.6226,1794300.0],["2021-04-08",17.6319,17.9029,17.5011,17.8936,1602500.0],["2021-04-09",17.9216,18.0244,17.7628,17.931,1039600.0],["2021-04-12",17.9496,18.1645,17.8749,18.0244,1839900.0],["2021-04-13",18.0057,18.0057,17.6133,17.8188,1397400.0],["2021-04-14",17.8655,18.258,17.8655,18.0711,1042300.0],["2021-04-15",18.1926,18.3047,17.959,18.258,924400.0],["2021-04-16",18.4636,18.6317,18.3421,18.3888,1029800.0],["2021-04-19",18.3981,18.557,18.3141,18.4636,869900.0],["2021-04-20",18.3234,18.529,17.931,18.0431,1339600.0],["2021-04-21",18.015,18.585,17.8095,18.4822,1114700.0],["2021-04-22",18.5476,18.7439,18.3327,18.4822,1351600.0],["2021-04-23",18.5944,19.1737,18.4262,19.0989,1051400.0],["2021-04-26",19.1176,19.5474,19.0616,19.3325,1373500.0],["2021-04-27",19.2017,19.3512,19.0429,19.2017,1129800.0],["2021-04-28",19.2298,19.3512,18.9214,19.2952,1335600.0],["2021-04-29",19.7343,20.6033,19.4727,20.052,2858200.0],["2021-04-30",20.0146,20.7154,19.9679,20.4445,4206200.0],["2021-05-03",20.893,20.9771,20.3791,20.4632,2619000.0],["2021-05-04",20.3417,20.9117,20.2763,20.9117,2005800.0],["2021-05-05",21.0518,21.6218,20.7808,21.3882,1791900.0],["2021-05-06",21.3789,21.4816,20.7154,20.9958,2478000.0],["2021-05-07",20.9771,21.7152,20.7995,21.7152,2570400.0],["2021-05-10",21.9395,22.0142,21.1453,21.1639,2350300.0],["2021-05-11",20.8369,21.2667,20.7248,20.8649,1792400.0],["2021-05-12",20.8182,20.9771,20.0987,20.1174,2792800.0],["2021-05-13",20.3323,20.7528,20.2856,20.5472,1789000.0],["2021-05-14",20.6781,21.1546,20.6407,21.1359,1286300.0],["2021-05-17",21.0612,21.2107,20.7248,21.1826,872100.0],["2021-05-18",21.2294,21.2854,20.8182,20.8369,714900.0],["2021-05-19",20.5566,20.6781,20.323,20.6033,1017100.0],["2021-05-20",20.7341,20.8089,20.4258,20.7435,670200.0],["2021-05-21",21.1172,21.4256,20.9303,21.1733,1520900.0],["2021-05-24",21.3415,21.5097,21.0799,21.4069,1124100.0],["2021-05-25",21.4443,21.6498,21.2387,21.3134,1659700.0],["2021-05-26",21.3041,21.6685,21.2667,21.5003,1013400.0],["2021-05-27",21.6311,22.0796,21.6311,22.0236,1261500.0],["2021-05-28",22.0611,22.1922,21.6957,21.9112,1009800.0],["2021-06-01",22.2016,22.3046,22.0611,22.239,955900.0],["2021-06-02",22.2109,22.2203,21.7894,22.0236,1870500.0],["2021-06-03",21.9486,22.1641,21.7238,22.0517,1144900.0],["2021-06-04",22.1547,22.1735,21.8456,21.9861,763800.0],["2021-06-07",21.9955,22.0798,21.8737,22.0049,1079100.0],["2021-06-08",22.0892,22.7355,21.8081,22.4451,1335400.0],["2021-06-09",22.4451,22.5013,22.2109,22.2952,903100.0],["2021-06-10",22.6044,22.8292,22.3514,22.3702,1085000.0],["2021-06-11",22.6887,23.1383,22.6231,23.0821,2451700.0],["2021-06-14",22.9885,23.0821,22.6138,22.7074,1830500.0],["2021-06-15",22.6606,23.0634,22.6325,22.7449,1037700.0],["2021-06-16",22.7824,22.7824,22.2952,22.492,1535600.0],["2021-06-17",22.4451,22.4826,21.6582,22.1735,1346800.0],["2021-06-18",21.8643,22.1266,21.5552,21.6395,1676400.0],["2021-06-21",21.7988,22.0798,21.7426,21.8831,1421400.0],["2021-06-22",21.958,21.9674,21.4896,21.5365,1273900.0],["2021-06-23",21.5646,21.8737,21.4334,21.5365,880200.0],["2021-06-24",21.7238,21.7988,21.3959,21.7238,1129500.0],["2021-06-25",21.8831,22.1547,21.7613,21.958,2160800.0],["2021-06-28",21.8924,21.8924,21.3866,21.6582,1070100.0],["2021-06-29",21.7425,22.0142,21.6489,21.78,1288800.0],["2021-06-30",21.6489,21.9299,21.5271,21.9018,964600.0],["2021-07-01",22.033,22.3702,21.9112,22.2952,1918400.0],["2021-07-02",22.3515,22.4451,22.1079,22.3889,2110200.0],["2021-07-06",22.314,22.3983,21.3304,21.3866,2374200.0],["2021-07-07",21.2742,22.033,21.1524,21.9112,1575200.0],["2021-07-08",21.4709,21.9299,21.4053,21.6957,1666500.0],["2021-07-09",22.0517,22.4264,21.8924,22.3421,1179300.0],["2021-07-12",22.492,22.5482,22.0892,22.3983,1841900.0],["2021-07-13",22.2765,22.3983,21.8081,21.9486,1005000.0],["2021-07-14",21.9674,22.3796,21.9674,22.2016,976500.0],["2021-07-15",22.0704,22.3046,21.8831,22.1173,935700.0],["2021-07-16",22.1547,22.2952,21.2929,21.3772,1859200.0],["2021-07-19",20.8058,21.0868,20.5903,20.9088,2195500.0],["2021-07-20",20.9276,21.5177,20.6934,21.3585,1890100.0],["2021-07-21",21.4896,21.6863,21.2929,21.499,1515300.0],["2021-07-22",21.4334,21.602,21.2835,21.5177,1001100.0],["2021-07-23",21.6489,21.7707,21.4053,21.7238,1045000.0],["2021-07-26",21.78,22.136,21.6863,22.0985,1134500.0],["2021-07-27",21.8362,22.0236,21.5458,21.7613,940600.0],["2021-07-28",21.8737,22.1735,21.5458,21.958,2275300.0],["2021-07-29",21.8924,22.5856,21.8737,21.8924,1821700.0],["2021-07-30",21.9486,22.239,21.7894,21.9112,1198000.0],["2021-08-02",22.1173,22.4451,21.9299,21.9674,1155900.0],["2021-08-03",22.1173,22.2016,21.6863,21.9393,1524300.0],["2021-08-04",21.855,21.855,21.1336,21.1524,1711400.0],["2021-08-05",21.3772,21.7051,21.1805,21.5552,1402900.0],["2021-08-06",21.8081,22.0236,21.6863,21.8643,947100.0],["2021-08-09",21.7332,22.2671,21.6114,22.1641,1339700.0],["2021-08-10",22.2859,22.3889,22.0049,22.1547,650400.0],["2021-08-11",22.2016,22.2484,21.9018,22.2016,840100.0],["2021-08-12",22.2671,22.9042,22.1173,22.6793,2040900.0],["2021-08-13",22.8105,23.0728,22.6512,22.67,1477600.0],["2021-08-16",22.9604,23.0447,22.5201,22.6231,1572300.0],["2021-08-17",22.4264,22.5763,21.7144,21.9955,1296700.0],["2021-08-18",21.8831,21.9205,21.424,21.4334,1042300.0],["2021-08-19",21.0868,21.4615,20.8526,21.1711,1135600.0],["2021-08-20",21.1336,21.5552,21.0306,21.5458,934300.0],["2021-08-23",21.677,21.8269,21.4709,21.5365,636600.0],["2021-08-24",21.5458,22.0423,21.5458,21.7613,946600.0],["2021-08-25",21.7238,21.9767,21.5739,21.9112,689700.0],["2021-08-26",21.8924,21.9393,21.5177,21.5365,734000.0],["2021-08-27",21.6114,22.0423,21.6114,21.9205,549500.0],["2021-08-30",21.9486,22.0236,21.7988,21.8456,651800.0],["2021-08-31",21.8268,21.8644,21.329,21.3478,1052900.0],["2021-09-01",21.4042,21.5075,20.8782,21.4136,1454800.0],["2021-09-02",21.5451,21.6014,21.0567,21.2351,1303700.0],["2021-09-03",21.2445,21.329,20.944,21.16,847300.0],["2021-09-07",20.9815,21.1224,20.5307,20.5777,1085800.0],["2021-09-08",20.4932,20.6528,20.3241,20.634,882600.0],["2021-09-09",20.5965,20.8594,20.4274,20.4368,702600.0],["2021-09-10",20.6716,20.728,20.3053,20.3523,944300.0],["2021-09-13",20.5495,20.6434,20.3053,20.4556,909000.0],["2021-09-14",20.4744,20.5401,19.7982,19.8921,1566900.0],["2021-09-15",20.0705,20.5119,19.9766,20.3805,1318700.0],["2021-09-16",20.3523,20.3617,19.939,20.0517,683400.0],["2021-09-17",19.9015,19.9672,19.4788,19.6573,2290300.0],["2021-09-20",19.1032,19.5634,18.9059,19.4976,1597400.0],["2021-09-21",19.6573,19.6573,19.1783,19.3849,856300.0],["2021-09-22",19.6103,20.0423,19.4882,19.7794,1518300.0],["2021-09-23",19.9578,20.5965,19.9578,20.3617,1439700.0],["2021-09-24",20.3241,20.8876,20.2114,20.7092,1433500.0],["2021-09-27",20.8219,21.6671,20.8031,21.4323,1724100.0],["2021-09-28",21.4324,21.5075,20.8501,20.9158,1144900.0],["2021-09-29",21.0097,21.2915,20.7655,20.9064,968100.0],["2021-09-30",20.9064,20.9721,20.3147,20.3617,1954800.0],["2021-10-01",20.5119,20.8876,20.3335,20.8125,1370200.0],["2021-10-04",20.8407,21.2445,20.8031,20.9534,1928700.0],["2021-10-05",21.1036,21.6765,20.8219,21.6484,1350700.0],["2021-10-06",21.3948,21.6202,20.9815,21.4323,1442400.0],["2021-10-07",21.7047,21.9865,21.5357,21.6202,1321900.0],["2021-10-08",21.6859,21.8268,21.3854,21.5263,996100.0],["2021-10-11",21.7517,22.0522,21.376,21.4042,1110300.0],["2021-10-12",21.3854,21.5357,21.0755,21.1036,909200.0],["2021-10-13",21.2821,21.3666,20.5871,20.7467,1967700.0],["2021-10-14",21.0003,21.2163,20.7937,21.1412,1674300.0],["2021-10-15",21.4981,21.5075,21.2163,21.2257,1099500.0],["2021-10-18",21.0567,21.423,20.9815,21.3478,1180700.0],["2021-10-19",21.4699,21.4699,21.0191,21.0661,791800.0],["2021-10-20",21.0379,21.2633,20.9721,21.113,1245000.0],["2021-10-21",21.0285,21.1506,20.8031,21.1506,1021800.0],["2021-10-22",21.1036,21.6671,21.0567,21.4699,1100300.0],["2021-10-25",21.5544,21.6484,21.1412,21.2257,903300.0],["2021-10-26",21.2351,21.4324,21.0567,21.2257,1473000.0],["2021-10-27",21.2257,21.2257,20.7186,20.7843,1172900.0],["2021-10-28",21.0097,21.3854,20.4086,21.3103,2749100.0],["2021-10-29",21.1224,21.5826,20.9534,21.329,2993100.0],["2021-11-01",21.5263,21.5826,21.16,21.423,1390800.0],["2021-11-02",21.9301,22.982,21.8644,22.9538,3445100.0],["2021-11-03",22.9163,24.0339,22.9163,23.8273,3077200.0],["2021-11-04",24.1372,24.8134,23.7334,24.6256,4138800.0],["2021-11-05",24.7947,25.283,24.3814,24.4472,2738800.0],["2021-11-08",24.5035,24.5035,23.1605,23.2074,1788300.0],["2021-11-09",23.1605,23.8273,23.1229,23.6488,1185200.0],["2021-11-10",23.5643,23.9682,23.4516,23.5925,1178400.0],["2021-11-11",23.6019,24.0245,23.6019,23.7522,876100.0],["2021-11-12",23.7897,24.4565,23.7897,24.2218,1312900.0],["2021-11-15",24.3345,24.3438,23.8367,24.0621,801300.0],["2021-11-16",24.0997,24.156,23.7146,23.7897,946700.0],["2021-11-17",23.7052,23.8273,23.2638,23.4234,1611800.0],["2021-11-18",23.461,23.6301,22.8505,23.0384,1496500.0],["2021-11-19",23.4328,23.6019,23.0196,23.4892,2016800.0],["2021-11-22",23.5643,24.0903,23.3765,23.4234,1716800.0],["2021-11-23",23.3201,23.5174,22.9914,23.3389,1090000.0],["2021-11-24",23.2168,23.4704,22.982,23.1417,658700.0],["2021-11-26",22.5218,22.813,21.855,22.6439,1325100.0],["2021-11-29",22.9163,23.0759,22.1461,22.3434,1504300.0],["2021-11-30",22.1643,22.2962,21.2973,21.5518,1997400.0],["2021-12-01",21.8345,22.3057,21.1843,21.1843,1206900.0],["2021-12-02",21.2125,21.8439,21.0241,21.6837,1128500.0],["2021-12-03",21.6649,21.8345,21.1748,21.3727,1066800.0],["2021-12-06",21.5989,22.0135,21.2314,21.7685,1599600.0],["2021-12-07",22.0135,22.6732,21.9476,22.1926,1561400.0],["2021-12-08",22.3245,22.3245,21.7779,22.0889,1401500.0],["2021-12-09",22.0889,22.4093,21.957,21.9947,1530500.0],["2021-12-10",22.1643,22.4093,21.9193,22.1643,1481500.0],["2021-12-13",22.0701,22.1926,21.5706,21.5895,1774300.0],["2021-12-14",21.3256,21.7214,21.09,21.2502,1366800.0],["2021-12-15",21.5141,22.7015,21.5047,22.4847,2738600.0],["2021-12-16",22.513,22.824,21.7968,21.8251,1305800.0],["2021-12-17",21.4952,21.8251,21.1371,21.7026,2538300.0],["2021-12-20",21.2785,21.3633,20.7037,21.3445,1431300.0],["2021-12-21",21.6649,22.0418,21.5518,21.957,1073400.0],["2021-12-22",21.9099,22.2491,21.8156,22.2397,878100.0],["2021-12-23",22.3339,22.513,22.1643,22.2491,523400.0],["2021-12-27",22.2962,22.6449,22.1737,22.6449,871500.0],["2021-12-28",22.5601,22.8899,22.5601,22.7297,651100.0],["2021-12-29",22.5884,22.9747,22.5884,22.8617,784100.0],["2021-12-30",22.8711,23.1067,22.5978,22.6355,638200.0],["2021-12-31",22.579,22.9936,22.579,22.8805,617800.0],["2022-01-03",22.9936,23.1538,22.8145,23.1444,1384600.0],["2022-01-04",23.2669,23.804,23.0501,23.4177,1645600.0],["2022-01-05",23.5402,23.804,23.0784,23.0878,1039300.0],["2022-01-06",22.9559,23.1726,22.6732,22.758,944800.0],["2022-01-07",22.7957,22.7957,22.3905,22.5036,753000.0],["2022-01-10",22.3245,22.579,21.8533,22.5507,1199600.0],["2022-01-11",22.5036,22.8711,22.4941,22.8711,784200.0],["2022-01-12",23.0878,23.2669,22.7769,23.0878,544500.0],["2022-01-13",23.2009,23.559,23.1067,23.1821,729500.0],["2022-01-14",23.0878,23.2951,22.7486,23.2763,745200.0],["2022-01-18",22.8994,23.1444,22.6544,22.8146,846000.0],["2022-01-19",22.8994,23.1255,22.513,22.5318,676900.0],["2022-01-20",22.5601,22.8428,21.9664,22.0041,832000.0],["2022-01-21",21.7497,22.1455,21.5612,21.6083,1080200.0],["2022-01-24",21.2597,21.6366,20.6942,21.5612,1722700.0],["2022-01-25",21.1843,21.3822,20.6471,20.9392,1726800.0],["2022-01-26",21.3162,21.4764,20.6188,20.8733,1458800.0],["2022-01-27",21.1371,21.2408,20.0723,20.3361,1276200.0],["2022-01-28",20.3361,20.6377,19.6482,20.6188,1484100.0],["2022-01-31",20.5058,21.156,20.3644,21.1466,865700.0],["2022-02-01",21.2502,21.6272,21.1089,21.5989,1209100.0],["2022-02-02",21.7685,22.2868,21.712,22.0701,1546000.0],["2022-02-03",21.6743,22.0418,21.6649,21.7779,922300.0],["2022-02-04",21.6743,21.9382,21.5235,21.646,955100.0],["2022-02-07",21.6837,21.8345,21.467,21.5706,1073400.0],["2022-02-08",21.6177,22.1172,21.6083,22.0889,1007000.0],["2022-02-09",22.3716,22.8711,22.3434,22.8617,742900.0],["2022-02-10",22.5318,23.2292,22.3245,22.5224,845200.0],["2022-02-11",22.5224,22.5318,21.7403,21.957,819400.0],["2022-02-14",22.0041,22.136,21.6743,21.9193,1523200.0],["2022-02-15",22.1266,22.9276,22.0889,22.8994,946100.0],["2022-02-16",22.8051,23.3328,22.5884,23.2198,1168900.0],["2022-02-17",22.8711,23.1067,22.4847,22.6355,1324500.0],["2022-02-18",22.6826,22.8617,22.2397,22.3339,1049600.0],["2022-02-22",22.1455,22.5413,21.957,22.0889,1605000.0],["2022-02-23",22.447,23.0878,21.9193,22.0324,2456600.0],["2022-02-24",21.4104,22.4564,21.0712,22.3528,1967000.0],["2022-02-25",22.4282,23.4177,22.4188,23.3234,1797400.0],["2022-02-28",22.898,23.4085,22.7184,23.2383,1792100.0],["2022-03-01",23.0682,23.1532,21.5649,21.7635,1978400.0],["2022-03-02",21.9053,22.5293,21.754,22.3685,877000.0],["2022-03-03",22.6333,22.6994,21.4988,21.7068,1558900.0],["2022-03-04",21.4137,21.4988,20.7046,20.7992,2188900.0],["2022-03-07",20.7046,20.733,18.6625,18.8421,4338100.0],["2022-03-08",18.9556,19.3905,18.2371,18.7192,2611000.0],["2022-03-09",19.3432,20.6857,19.2109,20.4494,2761100.0],["2022-03-10",19.9956,20.5439,19.8821,20.4304,1648800.0],["2022-03-11",20.6006,20.7803,20.2319,20.2508,1249200.0],["2022-03-14",20.3926,20.5155,19.9199,20.0712,1520100.0],["2022-03-15",20.1374,20.4021,19.9483,20.2886,2016300.0],["2022-03-16",20.5817,21.4137,20.4588,20.837,1720900.0],["2022-03-17",20.7613,21.4515,20.6479,21.4137,1295200.0],["2022-03-18",21.1962,21.461,20.941,21.0733,1486700.0],["2022-03-21",21.1584,21.3664,20.9221,21.0261,1287000.0],["2022-03-22",21.2057,21.5082,21.0639,21.1962,1066700.0],["2022-03-23",21.1301,21.1301,20.7708,20.9126,879400.0],["2022-03-24",20.941,21.1395,20.8559,21.0261,985700.0],["2022-03-25",21.0261,21.253,20.8653,21.1206,865800.0],["2022-03-28",21.149,21.149,20.5534,20.9315,912700.0],["2022-03-29",21.2151,21.8958,21.2151,21.6689,1308400.0],["2022-03-30",21.546,21.6973,21.0733,21.2246,1325100.0],["2022-03-31",21.149,21.2624,20.6857,20.7046,1056500.0],["2022-04-01",20.9315,21.149,20.7613,20.9599,955700.0],["2022-04-04",21.0733,21.0733,20.4115,20.5723,2227100.0],["2022-04-05",20.4494,20.629,20.1941,20.2319,2853300.0],["2022-04-06",19.9766,20.1752,19.5228,19.9672,1670500.0],["2022-04-07",19.9766,20.005,19.2959,19.8348,1305300.0],["2022-04-08",19.8254,20.0428,19.3432,19.4283,1166500.0],["2022-04-11",19.2392,19.4756,19.0501,19.0596,1038600.0],["2022-04-12",19.2109,19.3527,18.7476,18.9934,1280200.0],["2022-04-13",18.8894,19.2581,18.8894,19.2298,657000.0],["2022-04-14",19.2959,19.4472,19.2203,19.3149,897700.0],["2022-04-18",19.2865,19.3621,18.9556,19.1825,806900.0],["2022-04-19",19.0974,20.0145,19.0974,19.797,785600.0],["2022-04-20",19.9577,20.2792,19.9577,20.1563,717000.0],["2022-04-21",20.4777,20.5344,19.7403,19.8727,1158600.0],["2022-04-22",19.6552,19.7025,19.0785,19.1069,745800.0],["2022-04-25",18.9367,19.4189,18.6625,19.3999,993400.0],["2022-04-26",19.3149,19.589,18.9461,19.1069,974600.0],["2022-04-27",19.2109,19.4283,18.8138,18.9178,1848900.0],["2022-04-28",19.2298,20.1941,19.0974,20.1374,2440100.0],["2022-04-29",20.0334,20.4588,19.4189,19.4945,1728500.0],["2022-05-02",19.3338,19.5039,18.7571,19.4756,1576800.0],["2022-05-03",19.5418,20.0996,19.5418,19.9956,1173200.0],["2022-05-04",20.1846,20.6952,19.7687,20.6006,932800.0],["2022-05-05",20.2414,20.4115,19.8065,19.9956,818000.0],["2022-05-06",19.7781,20.0806,19.3621,19.6552,815000.0],["2022-05-09",19.2865,19.693,19.088,19.192,887900.0],["2022-05-10",19.5418,19.5418,18.3411,19.0407,1205700.0],["2022-05-11",19.0029,19.6552,18.5207,18.5585,1251100.0],["2022-05-12",18.4073,18.9556,18.2844,18.7192,1269100.0],["2022-05-13",18.8989,19.5228,18.8421,19.2014,1063100.0],["2022-05-16",19.0312,19.3243,18.8421,19.088,1050200.0],["2022-05-17",19.5323,19.797,19.3999,19.6647,1102400.0],["2022-05-18",19.4094,19.6458,18.7476,18.8894,1131900.0],["2022-05-19",18.7287,19.1541,18.6247,18.8421,1189600.0],["2022-05-20",19.1258,19.1258,18.2371,19.069,1991400.0],["2022-05-23",19.3905,19.5418,18.984,19.3905,853300.0],["2022-05-24",19.2581,19.3054,18.8043,19.2014,1173200.0],["2022-05-25",19.2014,19.6174,19.1069,19.3905,805500.0],["2022-05-26",19.4756,19.9483,19.4094,19.7876,791000.0],["2022-05-27",19.9294,20.1374,19.9199,20.1279,732400.0],["2022-05-31",20.033,20.3936,19.7673,20.2038,1225800.0],["2022-06-01",20.3367,20.4316,19.6914,20.1754,1221000.0],["2022-06-02",20.2608,21.0105,20.1564,20.963,1187300.0],["2022-06-03",20.9061,20.9061,20.479,20.6119,806900.0],["2022-06-06",20.8491,20.9725,20.555,20.6119,599500.0],["2022-06-07",20.3082,20.8871,20.2323,20.8681,723700.0],["2022-06-08",20.7353,20.9156,20.2987,20.3462,496200.0],["2022-06-09",20.2323,20.2987,19.9002,19.9096,1317900.0],["2022-06-10",19.4826,19.7578,19.2264,19.2549,730900.0],["2022-06-13",18.7234,18.9227,18.3059,18.5431,1234600.0],["2022-06-14",18.5526,18.695,18.0022,18.3154,1157500.0],["2022-06-15",18.6095,18.7424,18.1635,18.4482,1367500.0],["2022-06-16",17.8598,17.9547,16.9773,17.1481,2523800.0],["2022-06-17",17.0058,17.3379,16.7116,17.0912,2497700.0],["2022-06-21",17.4328,17.4803,17.1481,17.3379,1320500.0],["2022-06-22",16.9678,17.4233,16.9014,17.1196,1011400.0],["2022-06-23",17.0627,17.3379,16.6641,16.8255,1093500.0],["2022-06-24",17.0722,17.8788,17.0342,17.727,2425100.0],["2022-06-27",17.8788,17.8788,17.4613,17.6985,1569000.0],["2022-06-28",17.8314,17.9832,17.2525,17.3569,1207500.0],["2022-06-29",17.3474,17.3474,16.7306,17.0817,1758500.0],["2022-06-30",16.8349,17.1481,16.4648,16.8919,1772100.0],["2022-07-01",16.74,16.778,15.8765,16.0758,3355600.0],["2022-07-05",15.5538,16.4079,15.421,16.3699,3190400.0],["2022-07-06",16.4933,16.6831,16.0378,16.4743,3105800.0],["2022-07-07",16.6167,16.9109,16.5977,16.6357,1098500.0],["2022-07-08",16.5123,16.6926,16.3604,16.4459,1220300.0],["2022-07-11",16.5123,16.7116,16.2845,16.6262,1272600.0],["2022-07-12",16.5123,16.9963,16.5123,16.8729,1411600.0],["2022-07-13",16.4933,16.9488,16.4459,16.8255,1263300.0],["2022-07-14",16.5597,16.6546,16.2086,16.6262,961900.0],["2022-07-15",16.9393,17.1291,16.5977,16.9298,764900.0],["2022-07-18",17.205,17.3474,17.0722,17.1671,1993300.0],["2022-07-19",17.4708,17.746,17.4043,17.6701,1130200.0],["2022-07-20",17.6795,17.9168,17.6131,17.8788,998900.0],["2022-07-21",17.746,18.0402,17.6321,18.0307,743700.0],["2022-07-22",18.1161,18.2964,17.9927,18.0591,566700.0],["2022-07-25",18.192,18.2394,17.9452,18.1256,1068100.0],["2022-07-26",18.0212,18.2869,18.0117,18.1635,860600.0],["2022-07-27",18.23,18.7329,18.0876,18.6285,1148700.0],["2022-07-28",18.5241,18.9796,18.2299,18.5906,887700.0],["2022-07-29",18.7519,18.9986,18.7044,18.7519,1519900.0],["2022-08-01",18.6855,19.1884,18.3533,19.0556,1304900.0],["2022-08-02",18.8847,19.16,18.7898,18.8373,824700.0],["2022-08-03",18.8942,18.8942,18.6095,18.676,878700.0],["2022-08-04",18.657,18.7993,18.5811,18.6285,738100.0],["2022-08-05",18.3438,18.657,18.2679,18.3533,1307600.0],["2022-08-08",18.4292,18.695,18.2489,18.2869,1034900.0],["2022-08-09",18.2015,18.211,17.708,17.7555,1932500.0],["2022-08-10",18.1825,18.7329,18.1825,18.6855,881200.0],["2022-08-11",18.7804,19.0366,18.657,18.676,730200.0],["2022-08-12",18.7139,19.1884,18.657,19.1694,714500.0],["2022-08-15",19.0366,19.1694,18.8847,19.141,794800.0],["2022-08-16",19.0176,19.587,18.9322,19.5775,921600.0],["2022-08-17",19.3687,19.4162,19.0935,19.2928,793700.0],["2022-08-18",19.2928,19.606,19.2169,19.5016,647300.0],["2022-08-19",19.3782,19.3782,18.9322,19.0366,1473600.0],["2022-08-22",18.7709,18.8088,18.3628,18.3723,672200.0],["2022-08-23",18.3723,18.7709,18.3723,18.6095,1078000.0],["2022-08-24",18.5716,18.6949,18.4292,18.4862,774100.0],["2022-08-25",18.6285,19.0176,18.6285,18.9986,688500.0],["2022-08-26",18.9796,19.0651,18.4008,18.4577,1060200.0],["2022-08-29",18.2584,18.5241,18.1256,18.3059,1011400.0],["2022-08-30",18.4672,18.5621,17.9168,17.9358,668700.0],["2022-08-31",17.9358,18.012,17.6975,17.7928,1053300.0],["2022-09-01",17.6975,17.7261,17.0304,17.3354,1259000.0],["2022-09-02",17.545,17.7738,17.2687,17.3925,1151700.0],["2022-09-06",17.5736,17.6403,17.0971,17.1734,848400.0],["2022-09-07",17.1734,17.9167,17.1162,17.8786,1027700.0],["2022-09-08",17.6975,18.2121,17.6022,18.1835,983100.0],["2022-09-09",18.2312,18.6124,18.2312,18.4218,668900.0],["2022-09-12",18.5838,18.7839,18.479,18.6505,673100.0],["2022-09-13",18.0597,18.317,17.8023,17.8595,1355200.0],["2022-09-14",17.8691,17.8691,17.4211,17.6499,1228700.0],["2022-09-15",17.6022,17.9739,17.4974,17.6499,1012600.0],["2022-09-16",17.364,17.4402,16.8493,17.1066,1940100.0],["2022-09-19",16.9446,17.688,16.9446,17.688,920300.0],["2022-09-20",17.5355,17.5355,16.9446,17.0685,1278900.0],["2022-09-21",17.2496,17.4688,16.8017,16.8017,1284300.0],["2022-09-22",16.8779,16.8779,16.4681,16.4776,1394700.0],["2022-09-23",16.1917,16.2394,15.5818,16.0297,1535900.0],["2022-09-26",15.8677,16.2489,15.8677,15.9726,1758900.0],["2022-09-27",16.2013,16.2585,15.6866,15.7438,1315100.0],["2022-09-28",15.7152,16.268,15.5437,16.1346,1412900.0],["2022-09-29",15.8487,15.9726,15.315,15.5913,1785800.0],["2022-09-30",15.5437,15.8772,15.4675,15.5056,2264000.0],["2022-10-03",15.8201,16.268,15.7152,16.1536,897100.0],["2022-10-04",16.4777,17.0209,16.4777,16.9351,1179800.0],["2022-10-05",16.6778,17.059,16.592,16.897,994100.0],["2022-10-06",16.2966,16.6301,16.1822,16.3156,2168200.0],["2022-10-07",16.1536,16.2775,15.496,15.5437,2297800.0],["2022-10-10",15.639,15.639,15.3531,15.4865,1007200.0],["2022-10-11",15.2769,15.6199,15.0005,15.4389,1678500.0],["2022-10-12",15.5056,15.5532,15.2959,15.3245,828800.0],["2022-10-13",14.8766,15.5913,14.5907,15.5342,1784800.0],["2022-10-14",15.7343,15.8391,15.1625,15.2959,1455500.0],["2022-10-17",15.6676,15.8963,15.6676,15.801,1183300.0],["2022-10-18",16.2013,16.4586,16.0393,16.1727,1202400.0],["2022-10-19",16.0488,16.1536,15.7057,15.7724,980400.0],["2022-10-20",15.8105,16.268,15.6485,15.7438,1034300.0],["2022-10-21",15.8487,16.5253,15.782,16.4872,947300.0],["2022-10-24",16.6301,16.6587,16.3252,16.4395,1243100.0],["2022-10-25",16.4491,16.8493,16.3442,16.8493,1061600.0],["2022-10-26",16.9446,17.1829,16.8017,16.9923,1476800.0],["2022-10-27",17.1734,17.3925,16.3442,16.6397,1965700.0],["2022-10-28",16.6587,17.1734,16.5729,16.9542,1263600.0],["2022-10-31",16.754,16.9351,16.3824,16.3919,1847600.0],["2022-11-01",16.6397,16.7254,16.4014,16.5158,1405300.0],["2022-11-02",16.5158,16.6683,15.8868,15.9344,2627300.0],["2022-11-03",15.7248,15.963,15.5913,15.7152,1555200.0],["2022-11-04",16.106,16.6873,16.106,16.6683,1609600.0],["2022-11-07",16.8684,16.8684,16.4586,16.7826,777200.0],["2022-11-08",16.8493,17.059,16.6015,16.7921,1073000.0],["2022-11-09",16.6683,16.8303,16.4109,16.4109,831500.0],["2022-11-10",17.2687,17.7452,17.1543,17.707,1533700.0],["2022-11-11",17.8786,18.2407,17.6499,18.1454,4023400.0],["2022-11-14",18.012,18.4409,17.9358,18.0406,3004800.0],["2022-11-15",18.3456,18.3646,18.0025,18.2026,2236600.0],["2022-11-16",18.479,18.5933,18.0406,18.1454,1796100.0],["2022-11-17",17.6117,18.1645,17.5164,18.1454,1024200.0],["2022-11-18",18.4313,18.4409,18.012,18.2407,1607900.0],["2022-11-21",18.0787,18.2503,17.8881,17.9262,916200.0],["2022-11-22",18.0501,18.2121,18.0215,18.2121,660300.0],["2022-11-23",18.4123,18.6696,18.336,18.5933,752100.0],["2022-11-25",18.498,18.5933,18.4027,18.5362,412400.0],["2022-11-28",18.2598,18.3646,17.8691,17.9167,1189700.0],["2022-11-29",17.9167,18.1454,17.8595,18.0311,816500.0],["2022-11-30",17.9736,18.7201,17.7918,18.7201,978400.0],["2022-12-01",18.9116,19.0264,18.7297,18.8159,995000.0],["2022-12-02",18.5192,18.8541,18.5192,18.8063,934600.0],["2022-12-05",18.5479,18.768,18.4426,18.4522,884000.0],["2022-12-06",18.4713,18.6244,18.0981,18.3373,804400.0],["2022-12-07",18.232,18.3852,18.0406,18.1172,770200.0],["2022-12-08",18.2512,18.3182,18.0119,18.0885,725200.0],["2022-12-09",18.0598,18.2129,18.0215,18.0215,542100.0],["2022-12-12",17.9928,18.0502,17.7918,18.0119,697600.0],["2022-12-13",18.634,18.7584,18.0789,18.2129,1119700.0],["2022-12-14",18.2225,18.3756,17.9736,18.1651,1199300.0],["2022-12-15",17.8684,17.8684,17.5908,17.6195,1236300.0],["2022-12-16",17.3803,17.6482,17.3516,17.5812,1781400.0],["2022-12-19",17.5717,17.6004,17.1888,17.3228,1535600.0],["2022-12-20",17.2654,17.4186,17.2367,17.3037,822500.0],["2022-12-21",17.4377,17.7057,17.4281,17.543,1791500.0],["2022-12-22",17.3228,17.3228,16.9687,17.2941,947500.0],["2022-12-23",17.2367,17.5908,17.2271,17.5525,711400.0],["2022-12-27",17.5621,17.7152,17.4568,17.6291,542300.0],["2022-12-28",17.6387,17.6961,17.074,17.0836,704900.0],["2022-12-29",17.1793,17.61,17.1793,17.4473,595900.0],["2022-12-30",17.2558,17.4664,17.1793,17.409,638800.0],["2023-01-03",17.543,17.6195,17.007,17.3324,1340200.0],["2023-01-04",17.61,17.6387,17.3228,17.409,1422700.0],["2023-01-05",17.1984,17.3707,16.9974,17.1219,1180700.0],["2023-01-06",17.3228,17.7344,17.3037,17.7248,965300.0],["2023-01-09",17.8971,18.6627,17.8205,18.3278,1598500.0],["2023-01-10",18.2799,18.4043,18.0119,18.2129,2203700.0],["2023-01-11",18.4426,18.6532,18.433,18.5957,749300.0],["2023-01-12",18.6532,18.7393,18.4809,18.6627,701600.0],["2023-01-13",18.4043,18.7489,18.4043,18.6914,586000.0],["2023-01-17",18.6914,18.7106,18.5383,18.567,742500.0],["2023-01-18",18.6532,18.9116,18.5096,18.5957,1009400.0],["2023-01-19",18.3756,18.5383,18.2799,18.4713,823800.0],["2023-01-20",18.567,18.8924,18.4713,18.8924,722200.0],["2023-01-23",19.0168,19.4188,18.9403,19.3327,931900.0],["2023-01-24",19.3614,19.3805,19.17,19.3327,720300.0],["2023-01-25",18.9977,19.2465,18.8446,18.8541,1230000.0],["2023-01-26",18.8924,19.3135,18.7776,19.2561,903300.0],["2023-01-27",19.1508,19.4284,19.0934,19.3327,644800.0],["2023-01-30",19.1891,19.3518,19.0838,19.0838,767600.0],["2023-01-31",19.17,19.6485,19.1604,19.6006,892100.0],["2023-02-01",19.6294,20.2323,19.5815,20.0983,1681200.0],["2023-02-02",20.2897,20.9597,20.2706,20.8448,1978300.0],["2023-02-03",20.462,20.8831,20.4237,20.7204,1686400.0],["2023-02-06",20.5099,20.5099,19.9069,20.194,1097100.0],["2023-02-07",20.0505,20.1653,19.7155,20.0888,1783500.0],["2023-02-08",19.9069,20.0696,19.7059,19.7155,920500.0],["2023-02-09",19.9835,20.06,19.2465,19.3135,1107800.0],["2023-02-10",19.1604,19.2178,18.8541,19.0264,3581100.0],["2023-02-13",18.9977,19.371,18.8829,19.3135,2714400.0],["2023-02-14",19.2561,19.6007,19.2083,19.4284,1962800.0],["2023-02-15",19.3422,19.7729,19.1891,19.6964,1238500.0],["2023-02-16",19.3997,19.6868,19.2657,19.3901,1413100.0],["2023-02-17",19.3614,19.4188,19.0934,19.2657,1826200.0],["2023-02-21",19.0647,19.103,18.634,18.6532,1559300.0],["2023-02-22",18.7584,19.6198,18.1842,19.4858,2470100.0],["2023-02-23",19.7442,20.1079,19.2465,19.7251,2276200.0],["2023-02-24",19.4379,19.7634,19.3327,19.6581,1530900.0],["2023-02-27",19.9261,19.9835,19.5911,19.6294,1075300.0],["2023-02-28",19.7639,19.9753,19.6774,19.7351,1584200.0],["2023-03-01",19.6294,20.1578,19.4276,19.8888,1529000.0],["2023-03-02",19.6678,20.177,19.5141,20.1194,1045200.0],["2023-03-03",20.3019,20.3692,20.0906,20.3115,775000.0],["2023-03-06",20.2827,20.3019,19.7447,19.7543,1075500.0],["2023-03-07",19.7735,19.8792,19.4852,19.5141,943400.0],["2023-03-08",19.5045,19.8215,19.4468,19.7158,1211400.0],["2023-03-09",19.8215,19.9272,19.0337,19.0721,899000.0],["2023-03-10",19.0048,19.0048,18.3611,18.534,801800.0],["2023-03-13",18.2266,18.4956,17.9383,18.265,1155500.0],["2023-03-14",18.6493,18.8799,18.3323,18.6109,851100.0],["2023-03-15",18.0056,18.0248,17.6117,17.8423,1160000.0],["2023-03-16",17.6789,18.2746,17.6213,18.1785,1118600.0],["2023-03-17",18.0248,18.1881,17.6117,17.6597,1132800.0],["2023-03-20",17.8615,18.0536,17.7654,17.823,1119000.0],["2023-03-21",18.1305,18.3323,18.0632,18.1785,681100.0],["2023-03-22",18.1978,18.2554,17.6597,17.6597,1066900.0],["2023-03-23",17.6981,18.1401,17.4964,17.6405,893900.0],["2023-03-24",17.4099,17.7462,17.1505,17.7174,804700.0],["2023-03-27",17.9672,18.0729,17.775,17.8711,753900.0],["2023-03-28",17.8326,18.0344,17.7846,17.9287,1039400.0],["2023-03-29",18.1978,18.1978,17.9383,18.1017,1107400.0],["2023-03-30",18.2746,18.3034,17.996,18.0728,838700.0],["2023-03-31",18.2074,18.5629,18.1209,18.5533,1127200.0],["2023-04-03",18.4956,18.6301,17.8999,18.1017,1295200.0],["2023-04-04",18.0632,18.1209,17.3426,17.4579,1434400.0],["2023-04-05",17.2946,17.5636,17.2081,17.506,2142700.0],["2023-04-06",17.4195,17.554,17.1985,17.5444,1207300.0],["2023-04-10",17.3522,17.5444,17.2273,17.4387,865700.0],["2023-04-11",17.5828,17.8807,17.5828,17.7942,666600.0],["2023-04-12",18.0248,18.0536,17.5156,17.5348,940100.0],["2023-04-13",17.5444,17.9287,17.4771,17.8999,615200.0],["2023-04-14",17.8134,18.0632,17.4675,17.6885,1462900.0],["2023-04-17",17.6405,17.8134,17.5828,17.7654,728100.0],["2023-04-18",17.8999,17.9479,17.6693,17.7366,631000.0],["2023-04-19",17.6309,17.7654,17.5252,17.7558,838700.0],["2023-04-20",17.6597,17.727,17.4675,17.6501,758000.0],["2023-04-21",17.5924,17.6405,17.3042,17.5252,650000.0],["2023-04-24",17.6021,17.6597,17.4003,17.554,827900.0],["2023-04-25",17.3234,17.4003,16.8814,16.9295,1144700.0],["2023-04-26",16.8622,17.016,16.8046,16.9103,1233400.0],["2023-04-27",16.6605,17.2273,16.4106,17.2177,1472800.0],["2023-04-28",17.285,17.6405,17.2369,17.4387,1139800.0],["2023-05-01",17.554,17.7366,17.4868,17.6885,1262900.0],["2023-05-02",17.4483,17.5924,16.9391,17.2754,1537200.0],["2023-05-03",17.4099,17.7462,17.3138,17.4387,1757000.0],["2023-05-04",17.3522,17.4483,16.9199,16.9391,989300.0],["2023-05-05",17.285,17.4964,17.2658,17.4195,769600.0],["2023-05-08",17.4964,17.5636,17.333,17.4291,637300.0],["2023-05-09",17.2946,17.2946,17.064,17.0928,928700.0],["2023-05-10",17.333,17.3907,16.8718,17.0256,793300.0],["2023-05-11",16.8718,17.1505,16.843,17.0832,1301500.0],["2023-05-12",17.112,17.1697,16.9007,16.9487,1260900.0],["2023-05-15",17.0448,17.1601,16.9391,17.0736,1173700.0],["2023-05-16",16.9967,17.112,16.843,17.0352,924600.0],["2023-05-17",17.0832,17.4483,17.0448,17.3715,1504100.0],["2023-05-18",17.3234,17.8711,17.2466,17.8519,1399700.0],["2023-05-19",18.0632,18.1401,17.5924,17.6981,1010100.0],["2023-05-22",17.7462,17.9479,17.7174,17.823,997400.0],["2023-05-23",17.8134,17.996,17.5348,17.5444,826100.0],["2023-05-24",17.4291,17.4483,17.112,17.1697,1269000.0],["2023-05-25",17.2081,17.6501,17.1697,17.5828,2170200.0],["2023-05-26",17.6693,18.1401,17.6597,17.9383,2077300.0],["2023-05-30",17.9864,18.1017,17.6021,17.6501,1789500.0],["2023-05-31",17.486,17.6501,17.0807,17.3027,2188300.0],["2023-06-01",17.2641,17.7466,17.1579,17.5053,3059600.0],["2023-06-02",17.7369,18.4125,17.7369,18.4028,2077900.0],["2023-06-05",18.3932,18.4897,17.8431,18.1133,1487600.0],["2023-06-06",17.9492,18.4221,17.9203,18.3449,1205700.0],["2023-06-07",18.4028,18.5669,18.287,18.5476,1248000.0],["2023-06-08",18.4704,18.5283,17.9782,18.1036,1303400.0],["2023-06-09",18.0747,18.0843,17.7369,17.8527,1704300.0],["2023-06-12",17.9492,18.1712,17.7948,18.123,1271900.0],["2023-06-13",18.2677,18.4607,18.1615,18.4124,1470100.0],["2023-06-14",18.4993,18.4993,18.1326,18.2677,1279600.0],["2023-06-15",18.1519,18.509,18.0361,18.4704,1426000.0],["2023-06-16",18.5572,18.6055,18.2098,18.2967,1430500.0],["2023-06-20",18.3353,18.3353,18.0265,18.2195,1363900.0],["2023-06-21",18.1905,18.2195,17.9878,18.0071,1452600.0],["2023-06-22",17.8527,17.8527,17.5729,17.7176,966900.0],["2023-06-23",17.486,17.6597,17.3799,17.5343,1686200.0],["2023-06-26",17.4571,17.9589,17.4571,17.8334,1072600.0],["2023-06-27",17.8238,18.3256,17.6983,18.2291,1671500.0],["2023-06-28",18.2195,18.316,18.0361,18.1326,1288500.0],["2023-06-29",18.1905,18.4897,18.1229,18.3352,1041100.0],["2023-06-30",18.4704,18.6344,18.3353,18.5283,1007000.0],["2023-07-03",18.4511,18.702,18.4125,18.6151,586400.0],["2023-07-05",18.4028,18.4318,18.1133,18.1133,1437700.0],["2023-07-06",17.9203,18.0168,17.6211,17.8141,1255800.0],["2023-07-07",17.8238,18.4607,17.8238,18.2291,1379700.0],["2023-07-10",18.0747,18.4511,18.0747,18.2098,1300500.0],["2023-07-11",18.2484,18.4414,18.2484,18.4318,1076100.0],["2023-07-12",18.7116,18.7888,18.4897,18.702,967500.0],["2023-07-13",18.7695,19.0494,18.7116,19.0301,1681300.0],["2023-07-14",18.9818,18.9818,18.5958,18.8178,1460600.0],["2023-07-17",18.8274,19.1555,18.6151,19.0301,2047700.0],["2023-07-18",19.1169,19.6573,19.088,19.5705,1845200.0],["2023-07-19",19.5801,19.638,19.4257,19.5608,1422700.0],["2023-07-20",19.5512,19.667,19.2231,19.3582,1473500.0],["2023-07-21",19.4161,19.4161,19.1169,19.3003,998900.0],["2023-07-24",19.281,19.4933,19.0783,19.0976,1053400.0],["2023-07-25",19.1652,19.4161,19.0976,19.1845,925300.0],["2023-07-26",19.2424,19.445,19.0783,19.1652,1784700.0],["2023-07-27",19.3968,20.246,19.3099,19.8696,2829600.0],["2023-07-28",20.0433,20.2556,19.9275,20.1977,1999800.0],["2023-07-31",20.2074,20.2942,20.0626,20.2267,1886800.0],["2023-08-01",20.1205,20.2942,20.0626,20.1495,1307700.0],["2023-08-02",19.8214,20.0819,19.7635,19.8793,1480900.0],["2023-08-03",19.8021,20.2653,19.667,20.0047,1335800.0],["2023-08-04",20.1205,20.2074,19.7538,19.7731,977800.0],["2023-08-07",19.8407,20.0337,19.7731,19.9565,1007100.0],["2023-08-08",19.638,20.1784,19.4354,20.1302,1379300.0],["2023-08-09",20.0819,20.3811,20.0337,20.1398,1380800.0],["2023-08-10",20.1784,20.2267,19.638,19.6863,1003000.0],["2023-08-11",19.667,19.831,19.5608,19.5608,776000.0],["2023-08-14",19.4064,19.5415,19.281,19.3678,983700.0],["2023-08-15",19.1555,19.2906,19.0108,19.059,1348500.0],["2023-08-16",19.0204,19.0397,18.6248,18.673,1320200.0],["2023-08-17",18.6827,18.9239,18.5283,18.5476,623300.0],["2023-08-18",18.3739,18.7888,18.3353,18.6248,1304300.0],["2023-08-21",18.702,18.702,18.2484,18.2677,1271700.0],["2023-08-22",18.4221,18.4221,18.2098,18.2291,1142000.0],["2023-08-23",18.2774,18.673,18.1808,18.6537,1196500.0],["2023-08-24",18.5669,19.252,18.509,19.059,2554800.0],["2023-08-25",19.1266,19.6477,19.1073,19.4836,3942100.0],["2023-08-28",19.6477,19.6863,19.3485,19.4354,1672900.0],["2023-08-29",19.3871,19.8986,19.3099,19.8889,1730100.0],["2023-08-30",19.8696,20.1109,19.7538,19.9372,1518800.0],["2023-08-31",20.0147,20.1697,19.8403,19.9759,852000.0],["2023-09-01",20.16,20.2859,20.0728,20.2278,877100.0],["2023-09-05",20.1116,20.2762,19.8403,20.0341,2341500.0],["2023-09-06",20.0534,20.2569,19.6562,20.1019,2363000.0],["2023-09-07",19.879,20.0922,19.7144,19.8984,2946600.0],["2023-09-08",19.8791,19.9469,19.5012,19.5206,1542500.0],["2023-09-11",19.8112,19.8112,19.0362,19.0847,1464000.0],["2023-09-12",18.9781,19.259,18.8618,18.8812,862000.0],["2023-09-13",18.8618,18.9297,18.6487,18.7359,1231600.0],["2023-09-14",18.8909,19.2687,18.794,19.1815,1085800.0],["2023-09-15",19.0943,19.1137,18.8425,18.92,1402000.0],["2023-09-18",18.92,19.0653,18.7553,18.9975,1085200.0],["2023-09-19",19.0459,19.1525,18.8425,18.9587,1149200.0],["2023-09-20",19.0072,19.0847,18.5712,18.61,818100.0],["2023-09-21",18.5034,18.5034,18.2418,18.3097,732100.0],["2023-09-22",18.3581,18.6197,18.2515,18.455,733500.0],["2023-09-25",18.3581,19.0459,18.2515,18.8909,1121400.0],["2023-09-26",18.7068,18.8812,18.455,18.455,932700.0],["2023-09-27",18.639,18.7456,18.484,18.6487,936100.0],["2023-09-28",18.6875,19.0168,18.6197,18.949,785700.0],["2023-09-29",19.1137,19.1912,18.92,18.9975,817500.0],["2023-10-02",18.949,19.0265,18.5809,18.7359,793500.0],["2023-10-03",18.61,18.8134,18.4065,18.5131,1049300.0],["2023-10-04",18.5228,18.6487,18.2321,18.5325,708600.0],["2023-10-05",18.5422,18.6584,18.3484,18.3581,893700.0],["2023-10-06",18.2903,18.8715,18.174,18.8618,1694900.0],["2023-10-09",18.6584,18.8134,18.3871,18.6584,981600.0],["2023-10-10",18.7843,18.9975,18.7165,18.765,834300.0],["2023-10-11",18.8715,18.9975,18.6197,18.7843,741600.0],["2023-10-12",18.8812,18.8909,18.3968,18.5906,508800.0],["2023-10-13",18.61,18.6487,18.329,18.4065,723100.0],["2023-10-16",18.6003,18.8231,18.5228,18.5518,788100.0],["2023-10-17",18.3581,18.794,18.3484,18.61,1208100.0],["2023-10-18",18.3,18.3968,17.864,17.9512,708400.0],["2023-10-19",17.9318,18.1837,17.8059,17.8834,1199100.0],["2023-10-20",17.9221,18.0093,17.7478,17.7962,916900.0],["2023-10-23",17.6896,17.9221,17.6121,17.6121,1564800.0],["2023-10-24",17.7478,17.8931,17.6315,17.7768,875900.0],["2023-10-25",17.6606,17.6896,17.0212,17.0696,2164400.0],["2023-10-26",18.5518,18.8909,17.2828,17.7284,2930200.0],["2023-10-27",17.709,17.864,17.399,17.4378,1487300.0],["2023-10-30",17.5637,17.7478,17.3506,17.6315,1162300.0],["2023-10-31",17.4668,17.7284,17.4378,17.6606,1151600.0],["2023-11-01",17.5928,17.6121,17.2053,17.5443,1215500.0],["2023-11-02",17.68,18.0481,17.6218,17.9996,1271300.0],["2023-11-03",18.3581,18.8812,18.2709,18.794,1205400.0],["2023-11-06",18.7456,18.8812,18.639,18.7262,1250600.0],["2023-11-07",18.6003,18.6003,18.3581,18.3775,835300.0],["2023-11-08",18.4065,18.5809,18.2321,18.5131,1269700.0],["2023-11-09",18.6681,18.6681,18.3096,18.3678,714100.0],["2023-11-10",18.4065,18.6681,18.2709,18.6681,495000.0],["2023-11-13",18.5518,18.7843,18.5131,18.6875,724300.0],["2023-11-14",19.0459,19.8112,19.0459,19.8112,1054700.0],["2023-11-15",19.7919,20.005,19.5497,19.7531,1126200.0],["2023-11-16",19.6465,19.7725,19.54,19.724,949300.0],["2023-11-17",19.8597,19.9178,19.7144,19.8112,749800.0],["2023-11-20",19.8112,20.0244,19.7144,19.9566,807800.0],["2023-11-21",19.9178,20.005,19.7725,19.7725,723600.0],["2023-11-22",19.8403,19.9759,19.724,19.8694,610300.0],["2023-11-24",19.8597,20.0728,19.8597,19.9662,338300.0],["2023-11-27",19.8306,20.0534,19.8209,19.9275,624800.0],["2023-11-28",19.9178,20.16,19.7725,20.1019,1596400.0],["2023-11-29",20.3053,20.4797,20.1406,20.2762,1488300.0],["2023-11-30",20.2957,20.4124,20.1401,20.3832,1508900.0],["2023-12-01",20.3151,20.675,20.2471,20.6652,905600.0],["2023-12-04",20.5583,20.6944,20.3346,20.3832,1563200.0],["2023-12-05",20.2082,20.2665,19.8873,19.897,1069700.0],["2023-12-06",20.0137,20.3346,19.7511,19.7803,1344000.0],["2023-12-07",19.8678,20.1498,19.8095,20.0915,1089600.0],["2023-12-08",20.0817,20.3346,20.0623,20.2471,897600.0],["2023-12-11",20.1693,20.743,20.1693,20.568,1429800.0],["2023-12-12",20.5972,20.6652,20.4416,20.5388,1085400.0],["2023-12-13",20.461,21.2584,20.4124,21.1612,1281500.0],["2023-12-14",21.3946,22.124,21.3362,21.7933,1530600.0],["2023-12-15",21.7544,21.8808,21.5891,21.7447,1488300.0],["2023-12-18",21.7836,21.8808,21.5696,21.5988,1016100.0],["2023-12-19",21.8419,21.8711,21.5696,21.5891,1593800.0],["2023-12-20",21.6669,22.2698,21.4918,22.0462,3348100.0],["2023-12-21",22.2893,22.7463,22.2504,22.6783,2443900.0],["2023-12-22",22.7852,22.9019,22.6977,22.8144,1012100.0],["2023-12-26",22.9311,23.0964,22.795,22.9408,706700.0],["2023-12-27",22.9506,23.0381,22.8047,22.863,649700.0],["2023-12-28",22.8922,22.9214,22.6588,22.8241,779200.0],["2023-12-29",22.688,22.7561,22.4741,22.5032,685400.0],["2024-01-02",22.2893,22.4254,22.0073,22.1823,968800.0],["2024-01-03",21.8808,21.8906,21.6085,21.7155,1272400.0],["2024-01-04",21.7447,21.8128,21.4918,21.5988,1288400.0],["2024-01-05",21.5988,21.9489,21.5794,21.735,1099700.0],["2024-01-08",21.6863,21.9781,21.6669,21.9586,1080900.0],["2024-01-09",21.6863,22.0462,21.6377,22.0364,1339900.0],["2024-01-10",22.0656,22.1531,21.8225,22.0462,1252700.0],["2024-01-11",22.0948,22.124,21.8517,22.0073,1343000.0],["2024-01-12",22.192,22.2115,21.6085,21.628,2367600.0],["2024-01-16",21.4335,21.4821,21.1709,21.4432,1086200.0],["2024-01-17",21.1029,21.2876,21.1029,21.1709,867200.0],["2024-01-18",21.3071,21.7836,21.2779,21.7544,1034200.0],["2024-01-19",21.6863,22.5324,21.5307,22.3476,3236400.0],["2024-01-22",22.4254,22.6685,22.3865,22.5032,1445100.0],["2024-01-23",22.6783,22.7463,22.1142,22.3574,1570100.0],["2024-01-24",22.4254,22.4254,21.7836,21.803,1368100.0],["2024-01-25",21.9684,22.1337,21.6766,21.8711,1350100.0],["2024-01-26",22.0948,22.1337,21.8614,21.9003,857900.0],["2024-01-29",21.8225,22.2601,21.7155,22.2018,850500.0],["2024-01-30",22.1434,22.299,22.017,22.0948,777600.0],["2024-01-31",22.0753,22.1434,21.6183,21.6183,1383800.0],["2024-02-01",21.735,21.8711,21.414,21.8225,827000.0],["2024-02-02",21.5891,21.7252,21.3362,21.6474,1416400.0],["2024-02-05",21.3946,21.4043,20.9862,21.2001,1682000.0],["2024-02-06",21.2973,21.6572,21.2973,21.6377,1179100.0],["2024-02-07",21.7544,22.017,21.6085,21.9392,1103300.0],["2024-02-08",21.9003,22.1726,21.803,22.1045,862800.0],["2024-02-09",22.1337,22.3963,22.0073,22.3476,1115600.0],["2024-02-12",22.3574,22.8241,22.3476,22.5616,993700.0],["2024-02-13",22.017,22.2893,21.8419,22.0559,1259200.0],["2024-02-14",22.299,22.6685,22.1434,22.5616,1418800.0],["2024-02-15",22.7074,23.2034,22.7074,23.184,1197900.0],["2024-02-16",23.0089,23.4757,23.0089,23.2034,1840900.0],["2024-02-20",22.8533,23.1062,22.7269,22.8339,1999000.0],["2024-02-21",21.3557,22.5518,20.8306,22.3671,3472700.0],["2024-02-22",22.6588,23.1937,22.6588,22.8922,1667200.0],["2024-02-23",22.8922,22.9603,22.4546,22.7463,1584800.0],["2024-02-26",22.7172,22.8922,22.6005,22.7269,1298900.0],["2024-02-27",22.9019,23.0186,22.7074,22.7561,927600.0],["2024-02-28",22.6394,22.863,22.5907,22.7074,777300.0],["2024-02-29",22.8441,22.9807,22.7074,22.9319,1670800.0],["2024-03-01",22.8245,23.2149,22.8245,23.0587,1131600.0],["2024-03-04",23.0002,23.2246,22.9514,22.9904,892900.0],["2024-03-05",22.8148,22.9807,22.5318,22.6489,1449900.0],["2024-03-06",22.9319,23.1368,22.8441,23.1271,1587500.0],["2024-03-07",23.3612,23.7418,23.3612,23.5662,1168500.0],["2024-03-08",23.6735,23.8394,23.332,23.371,998600.0],["2024-03-11",23.3417,23.5564,23.1758,23.4003,881800.0],["2024-03-12",23.4296,23.5467,23.3027,23.5271,668700.0],["2024-03-13",23.4881,24.0443,23.4881,23.8199,1729900.0],["2024-03-14",23.7321,23.8687,23.371,23.5369,836800.0],["2024-03-15",23.3125,23.7321,23.3125,23.5271,1189400.0],["2024-03-18",23.6247,23.8199,23.4686,23.4881,1416500.0],["2024-03-19",23.4881,23.6735,23.3905,23.4003,1203000.0],["2024-03-20",23.4783,24.0346,23.4003,23.9955,1005800.0],["2024-03-21",24.1029,24.3468,24.0151,24.0248,1556300.0],["2024-03-22",24.0736,24.4444,24.0443,24.1614,1708700.0],["2024-03-25",24.1614,24.3663,24.0834,24.1614,921400.0],["2024-03-26",24.259,24.3078,24.0736,24.0736,1582600.0],["2024-03-27",24.259,24.3566,24.0834,24.2883,1299800.0],["2024-03-28",24.4151,24.5322,24.2492,24.3761,1309100.0],["2024-04-01",24.5127,24.5322,24.2492,24.3859,958800.0],["2024-04-02",24.2492,24.2883,23.9663,24.0736,1073700.0],["2024-04-03",24.0736,24.6298,24.0151,24.4347,1872500.0],["2024-04-04",24.5908,24.8738,24.2395,24.3663,1930900.0],["2024-04-05",24.3663,24.4151,24.0443,24.1126,1184100.0],["2024-04-08",24.3468,24.7469,24.1126,24.7372,1326700.0],["2024-04-09",24.8738,25.0982,24.7079,25.0885,1312900.0],["2024-04-10",24.6786,25.186,24.5908,24.6786,1723200.0],["2024-04-11",24.7176,24.7274,24.2688,24.581,955000.0],["2024-04-12",24.3566,24.4834,23.8687,24.0151,718400.0],["2024-04-15",24.2395,24.3859,23.693,23.8589,1077700.0],["2024-04-16",23.7028,23.7809,23.3808,23.4979,1430700.0],["2024-04-17",23.7125,23.7613,23.1954,23.1954,1197200.0],["2024-04-18",23.3125,23.332,22.9221,23.0587,1083700.0],["2024-04-19",23.0783,23.2344,22.8831,23.1954,1030900.0],["2024-04-22",23.1271,23.2832,22.8636,23.1271,1385300.0],["2024-04-23",23.01,23.5076,22.9319,23.4003,915400.0],["2024-04-24",23.3808,23.4881,22.9904,23.2441,1573000.0],["2024-04-25",23.088,23.2149,22.8831,23.1075,1899800.0],["2024-04-26",23.2832,23.4003,23.1466,23.2734,1579300.0],["2024-04-29",23.4393,23.6247,23.3808,23.5662,2457700.0],["2024-04-30",23.2637,23.4881,22.5416,22.5708,1951400.0],["2024-05-01",22.8148,23.3612,22.7465,22.7562,1204600.0],["2024-05-02",23.049,23.2149,22.7855,23.0295,804900.0],["2024-05-03",23.3905,23.4588,23.1758,23.2441,1279300.0],["2024-05-06",23.4198,23.4491,23.1368,23.2832,1266600.0],["2024-05-07",23.332,23.6442,23.332,23.4198,1274400.0],["2024-05-08",23.2246,23.4491,23.1856,23.2149,2146500.0],["2024-05-09",23.2929,23.5174,23.1856,23.4198,999400.0],["2024-05-10",23.5076,23.5564,23.2832,23.3515,754000.0],["2024-05-13",23.4783,23.5076,23.1954,23.1954,926100.0],["2024-05-14",23.3222,23.3417,23.0197,23.1173,1043200.0],["2024-05-15",23.3417,23.4296,23.1075,23.2051,2042500.0],["2024-05-16",23.2149,23.3125,23.1271,23.1466,747500.0],["2024-05-17",23.1954,23.3905,23.1661,23.2246,1270200.0],["2024-05-20",23.2246,23.4491,23.1856,23.2734,1218200.0],["2024-05-21",23.2344,23.5467,23.1954,23.5369,1483800.0],["2024-05-22",23.371,23.5271,23.1368,23.2539,1089200.0],["2024-05-23",23.4393,23.5857,23.2149,23.3027,1478300.0],["2024-05-24",23.4881,23.7809,23.4198,23.7613,1518300.0],["2024-05-28",23.898,24.0736,23.4588,23.4881,1335800.0],["2024-05-29",23.2344,23.3417,23.0978,23.1758,993400.0],["2024-05-30",23.2539,23.4783,23.2246,23.3417,1049400.0],["2024-05-31",23.3809,23.5376,23.1851,23.5278,1793800.0],["2024-06-03",23.6648,23.8019,23.1851,23.2438,1246100.0],["2024-06-04",23.0186,23.1361,22.6466,22.6759,1886000.0],["2024-06-05",22.7543,23.4592,22.6955,23.4103,1375600.0],["2024-06-06",23.4103,23.4886,23.1165,23.1655,1672500.0],["2024-06-07",22.9011,23.2047,22.8816,23.0284,987900.0],["2024-06-10",22.8326,23.283,22.813,23.1459,983100.0],["2024-06-11",23.0676,23.2536,22.9697,23.234,789900.0],["2024-06-12",25.4174,26.4455,25.0454,26.3867,5407300.0],["2024-06-13",26.5042,26.514,25.7111,26.1909,2731400.0],["2024-06-14",25.7503,25.9755,25.4566,25.907,1695800.0],["2024-06-17",25.9755,26.6119,25.672,26.5238,1697200.0],["2024-06-18",26.6119,27.2777,26.3769,27.2679,2291600.0],["2024-06-20",27.1798,27.2288,26.6707,26.7392,2127700.0],["2024-06-21",26.6609,26.7882,26.4063,26.6511,2074200.0],["2024-06-24",26.8567,26.9742,26.2888,26.3084,2443500.0],["2024-06-25",26.2888,26.3867,26.1028,26.1517,1608300.0],["2024-06-26",26.1517,26.563,26.1224,26.4651,1715300.0],["2024-06-27",26.4161,26.4749,26.2007,26.279,1227400.0],["2024-06-28",26.3769,26.798,26.2497,26.5532,2241900.0],["2024-07-01",26.6413,26.7686,26.0832,26.279,1116600.0],["2024-07-02",26.2399,26.563,26.1713,26.514,906900.0],["2024-07-03",26.6119,26.7294,26.2888,26.3574,505600.0],["2024-07-05",26.2301,26.5923,26.1224,26.514,2008300.0],["2024-07-08",26.5923,26.9742,26.5238,26.8077,1091400.0],["2024-07-09",26.8077,26.9057,26.5042,26.6119,1015300.0],["2024-07-10",26.6511,27.0036,26.6119,26.9252,1362700.0],["2024-07-11",27.3365,27.4931,27.1994,27.219,1605800.0],["2024-07-12",27.3756,27.7281,27.2875,27.5225,1059500.0],["2024-07-15",27.5127,27.6008,27.1015,27.1113,1517100.0],["2024-07-16",27.219,28.0904,27.1504,27.9827,1571500.0],["2024-07-17",27.7281,27.8358,26.7196,26.749,1681600.0],["2024-07-18",26.7882,27.1602,26.0343,26.1517,1640000.0],["2024-07-19",26.1322,26.5042,26.044,26.3867,1320200.0],["2024-07-22",26.4944,27.0525,26.4357,27.0231,1079900.0],["2024-07-23",27.0231,27.2288,26.8273,27.0819,990100.0],["2024-07-24",26.9546,27.0427,26.142,26.1615,766400.0],["2024-07-25",26.1909,26.5336,25.8482,25.9461,1492700.0],["2024-07-26",26.2692,26.6413,26.1811,26.3671,1368000.0],["2024-07-29",26.4846,26.5923,26.2203,26.3574,1663200.0],["2024-07-30",25.5643,26.6315,25.2706,25.5545,1938500.0],["2024-07-31",26.3182,26.8175,26.142,26.3867,2708700.0],["2024-08-01",26.2497,26.563,25.3391,25.6035,1342300.0],["2024-08-02",24.8398,24.8398,24.0956,24.6244,1720600.0],["2024-08-05",23.5669,24.1838,23.1949,23.89,1408200.0],["2024-08-06",23.939,24.546,23.8802,24.0271,1306700.0],["2024-08-07",24.3698,24.3894,23.5767,23.7334,1806400.0],["2024-08-08",24.2327,24.4775,23.9292,24.4481,1173000.0],["2024-08-09",24.4383,24.7418,24.311,24.7125,957400.0],["2024-08-12",24.6635,24.8202,24.4285,24.5754,948800.0],["2024-08-13",24.8398,25.1237,24.7321,25.0356,1395600.0],["2024-08-14",25.0845,25.202,24.8006,25.016,869600.0],["2024-08-15",25.4762,25.5741,25.2314,25.3685,1298600.0],["2024-08-16",25.3195,25.3587,24.9181,25.016,1657400.0],["2024-08-19",25.0943,25.2314,24.9768,25.1041,905000.0],["2024-08-20",25.0943,25.3489,24.8104,24.83,803100.0],["2024-08-21",25.0552,25.3195,24.9181,25.2999,983900.0],["2024-08-22",25.2706,25.3489,24.8887,24.8985,1024300.0],["2024-08-23",25.1041,25.6818,25.016,25.6818,1458000.0],["2024-08-26",25.8776,26.0147,25.437,25.4566,700900.0],["2024-08-27",25.388,25.623,25.1629,25.5741,1018900.0],["2024-08-28",25.4272,25.7307,25.4272,25.6818,625100.0],["2024-08-29",25.8972,26.2203,25.6818,25.9559,811100.0],["2024-08-30",26.1032,26.3684,25.8872,26.2604,1021900.0],["2024-09-03",25.8577,26.064,25.1015,25.2194,1425800.0],["2024-09-04",25.1114,25.4551,25.0721,25.0819,936800.0],["2024-09-05",25.0721,25.4747,25.0623,25.406,1010100.0],["2024-09-06",25.3078,25.4551,24.3944,24.5319,1339300.0],["2024-09-09",24.5712,24.8167,24.3944,24.5221,1044800.0],["2024-09-10",24.5319,24.5909,24.1588,24.4534,855900.0],["2024-09-11",24.5516,24.8757,24.0704,24.8266,1023700.0],["2024-09-12",24.8069,25.0426,24.6792,24.8462,1200600.0],["2024-09-13",25.0819,25.2488,25.0131,25.1605,648400.0],["2024-09-16",25.2194,25.5042,25.0819,25.4256,1342900.0],["2024-09-17",25.6024,25.8184,25.0328,25.2292,1419300.0],["2024-09-18",25.3765,25.3765,24.6105,24.7873,1637600.0],["2024-09-19",25.3962,25.5827,25.1605,25.3667,1204000.0],["2024-09-20",25.2292,25.2881,24.8069,25.1506,1339000.0],["2024-09-23",25.3176,25.4354,25.0622,25.2488,1178500.0],["2024-09-24",25.4747,25.8479,25.4354,25.6613,958600.0],["2024-09-25",25.6809,25.8283,25.4944,25.5238,762400.0],["2024-09-26",25.622,26.663,25.6122,26.5353,1368100.0],["2024-09-27",26.6728,26.8398,26.3291,26.5255,894600.0],["2024-09-30",26.388,26.7023,26.2604,26.6728,1129800.0],["2024-10-01",26.6041,26.6041,25.9461,26.2898,1741000.0],["2024-10-02",26.2014,26.5059,26.0345,26.2407,958900.0],["2024-10-03",26.0247,26.1425,25.789,25.7988,1153200.0],["2024-10-04",26.2702,26.2702,25.8283,25.9559,801300.0],["2024-10-07",25.6318,25.897,25.0721,25.1506,2271600.0],["2024-10-08",25.0131,25.3667,24.6498,25.2194,1097600.0],["2024-10-09",25.2881,25.4453,24.9935,25.3274,959500.0],["2024-10-10",25.0819,25.347,24.9935,25.1605,789300.0],["2024-10-11",25.1506,25.5533,25.1506,25.514,527600.0],["2024-10-14",25.7104,25.9854,25.5238,25.7104,1044000.0],["2024-10-15",25.5926,25.7988,25.023,25.2096,1331100.0],["2024-10-16",25.406,25.6318,25.0328,25.0328,1109200.0],["2024-10-17",25.4551,25.4551,25.0131,25.0622,827600.0],["2024-10-18",25.1212,25.1212,24.6989,24.7873,648600.0],["2024-10-21",24.6989,24.7382,24.2962,24.3748,952700.0],["2024-10-22",24.3159,24.4436,24.1195,24.198,1418700.0],["2024-10-23",24.0802,27.429,24.0802,26.4273,7626200.0],["2024-10-24",26.6139,26.9282,26.0443,26.4961,3783200.0],["2024-10-25",26.8103,26.9969,26.3193,26.4862,2286100.0],["2024-10-28",26.663,26.663,26.1131,26.1916,2098800.0],["2024-10-29",26.83,27.6353,26.0934,27.1933,2215800.0],["2024-10-30",27.4585,27.5763,27.0853,27.1148,1421000.0],["2024-10-31",27.0067,27.0558,26.6041,26.6139,1200700.0],["2024-11-01",26.6237,27.1148,26.5943,26.7121,1329900.0],["2024-11-04",26.7219,27.0755,26.7121,26.9184,1100300.0],["2024-11-05",26.7612,27.3603,26.7612,27.3505,785900.0],["2024-11-06",28.1459,28.5191,27.7138,28.3816,1270800.0],["2024-11-07",28.5388,28.637,28.2736,28.3129,1068200.0],["2024-11-08",28.0674,28.362,27.812,28.0575,1015700.0],["2024-11-11",28.1165,28.3129,27.9593,28.2245,872500.0],["2024-11-12",28.0183,28.1165,27.6156,27.8808,1056700.0],["2024-11-13",27.9102,28.254,27.8022,27.9986,948200.0],["2024-11-14",27.9986,28.1656,27.6451,27.7335,952600.0],["2024-11-15",27.6254,27.8611,27.5272,27.5665,910200.0],["2024-11-18",27.5174,27.9102,27.4683,27.5272,776000.0],["2024-11-19",27.2915,27.3897,26.9183,27.213,2354300.0],["2024-11-20",27.2523,27.3996,26.8987,27.213,1895100.0],["2024-11-21",27.2032,28.0575,27.2032,28.0477,1094500.0],["2024-11-22",28.0084,28.5486,27.979,28.5191,957500.0],["2024-11-25",28.7548,29.2458,28.6861,28.8039,2453300.0],["2024-11-26",28.6861,28.9119,28.1165,28.1361,1483600.0],["2024-11-27",28.1165,28.3816,27.7138,27.9593,1244900.0],["2024-11-29",28.0477,28.2638,28.0084,28.1656,800900.0],["2024-12-02",28.1262,28.1853,27.88,28.0375,849800.0],["2024-12-03",28.0572,28.136,27.4171,27.4467,994800.0],["2024-12-04",27.4565,27.5451,27.3186,27.3876,1189100.0],["2024-12-05",27.2201,27.427,27.0921,27.23,999700.0],["2024-12-06",27.3186,27.4762,27.102,27.3974,782900.0],["2024-12-09",27.5648,27.8406,27.3186,27.3482,894900.0],["2024-12-10",27.2202,27.2202,26.8952,26.9543,901700.0],["2024-12-11",27.0823,27.2792,26.8853,27.0823,855000.0],["2024-12-12",27.0429,27.6042,26.9739,27.3974,2061700.0],["2024-12-13",27.3679,27.4565,26.777,26.8755,880600.0],["2024-12-16",26.7376,26.9838,26.2649,26.4225,1274900.0],["2024-12-17",26.3043,26.4717,25.999,26.3043,1277100.0],["2024-12-18",26.3831,26.5997,25.2702,25.2899,1162900.0],["2024-12-19",25.3786,25.4967,24.8074,24.9354,1803700.0],["2024-12-20",24.7286,25.2407,24.6892,24.9059,2255600.0],["2024-12-23",24.7877,25.2702,24.768,25.1521,1280700.0],["2024-12-24",25.2604,25.4573,25.0733,25.349,524700.0],["2024-12-26",25.2407,25.5263,25.1422,25.4475,686400.0],["2024-12-27",25.2111,25.5558,25.0142,25.2111,785600.0],["2024-12-30",24.9058,25.221,24.6892,25.1225,919200.0],["2024-12-31",25.1619,25.2407,24.8566,25.0437,790000.0],["2025-01-02",25.1225,25.3096,24.7778,24.7877,1090900.0],["2025-01-03",24.896,25.0437,24.7187,24.9354,1368000.0],["2025-01-06",25.1127,25.3195,24.9846,25.1127,1484900.0],["2025-01-07",25.1914,25.5066,25.0733,25.3983,1443400.0],["2025-01-08",25.2308,25.3096,24.7778,25.093,1993400.0],["2025-01-10",24.6104,25.1717,24.5021,24.9945,1330600.0],["2025-01-13",24.768,24.7778,24.4627,24.6203,1518400.0],["2025-01-14",24.2854,24.571,24.1672,24.5021,2588600.0],["2025-01-15",24.9945,25.3195,24.896,25.1225,1236000.0],["2025-01-16",25.1324,25.4081,25.093,25.3589,835300.0],["2025-01-17",25.6051,25.7528,25.546,25.5558,788000.0],["2025-01-21",25.6937,26.0088,25.6937,25.9005,1066200.0],["2025-01-22",25.871,26.1861,25.7232,25.7429,1202600.0],["2025-01-23",25.6937,25.8808,25.4869,25.7922,1091900.0],["2025-01-24",25.802,25.9497,25.6248,25.6838,1024000.0],["2025-01-27",25.2998,25.4475,24.5415,25.1521,1357000.0],["2025-01-28",24.9945,25.1816,24.896,25.024,1232300.0],["2025-01-29",25.0142,25.3195,24.8074,24.9354,1552300.0],["2025-01-30",25.1521,25.477,24.9255,25.4081,991700.0],["2025-01-31",25.4475,25.6543,25.2308,25.4179,970200.0],["2025-02-03",24.7975,25.1127,24.4233,24.6399,1084700.0],["2025-02-04",24.6596,25.2308,24.5415,24.9649,1391100.0],["2025-02-05",24.9551,25.0437,24.7187,24.9354,2375700.0],["2025-02-06",25.1225,25.5263,25.0536,25.2505,1323200.0],["2025-02-07",25.2604,25.3096,24.7975,24.9945,1139400.0],["2025-02-10",25.1422,25.1422,24.7877,24.9649,1382000.0],["2025-02-11",25.0437,25.5164,25.024,25.4179,1228800.0],["2025-02-12",25.1225,25.7922,25.0043,25.6051,1737700.0],["2025-02-13",25.7823,25.8414,25.3096,25.6937,1166200.0],["2025-02-14",25.7232,25.9694,25.5657,25.7331,1300400.0],["2025-02-18",25.8513,26.1369,25.7725,25.9891,2180300.0],["2025-02-19",25.8316,27.2792,25.802,27.1315,2226600.0],["2025-02-20",26.9838,27.1217,26.58,26.6785,2012800.0],["2025-02-21",26.7967,26.7967,25.6838,26.0975,1690300.0],["2025-02-24",26.0975,26.3141,25.5657,25.871,1527700.0],["2025-02-25",25.6937,26.1861,25.6838,25.8907,1507700.0],["2025-02-26",25.9202,26.1664,25.6445,25.7134,1611800.0],["2025-02-27",25.6937,25.9793,25.4376,25.5361,1722900.0],["2025-02-28",25.5558,25.7528,25.2604,25.7134,1701700.0],["2025-03-03",25.911,25.9999,24.9528,25.0911,1305900.0],["2025-03-04",24.7552,24.9626,24.1526,24.3008,2008100.0],["2025-03-05",24.4588,25.0614,24.4391,24.9725,1760400.0],["2025-03-06",24.7848,25.2392,24.3403,24.3798,2647300.0],["2025-03-07",24.2711,24.5675,23.9057,24.5477,4850400.0],["2025-03-10",25.4368,25.5949,24.3601,24.8935,7440100.0],["2025-03-11",25.0021,25.5455,24.4687,25.1701,4586500.0],["2025-03-12",25.338,25.5356,24.6762,24.8145,3529800.0],["2025-03-13",24.8342,25.3084,24.5181,24.9132,2907200.0],["2025-03-14",25.3084,25.9208,25.0911,25.7825,2635900.0],["2025-03-17",25.664,26.4148,25.664,26.2468,2575500.0],["2025-03-18",26.2468,26.4444,25.8714,25.9999,3241500.0],["2025-03-19",26.0295,26.1974,25.6838,25.8616,5062000.0],["2025-03-20",25.6838,26.1876,25.585,25.911,3512700.0],["2025-03-21",25.5751,25.6838,24.5576,24.9231,43421900.0],["2025-03-24",25.0614,25.4368,24.9034,25.2985,2861700.0],["2025-03-25",25.2787,25.2985,24.449,24.607,2146400.0],["2025-03-26",24.6762,24.7651,24.2119,24.4094,1772200.0],["2025-03-27",24.2218,24.3304,22.6511,23.3129,6807200.0],["2025-03-28",23.3722,23.471,22.4338,22.6412,2691800.0],["2025-03-31",22.2856,22.4832,22.088,22.335,3223500.0],["2025-04-01",22.2757,22.4634,21.8608,22.2955,3589900.0],["2025-04-02",21.9695,22.5918,21.9695,22.414,1926400.0],["2025-04-03",21.5941,21.683,19.8259,19.8852,3988500.0],["2025-04-04",18.9368,19.2431,17.5045,18.0774,4671400.0],["2025-04-07",17.4156,18.7096,16.5957,18.1663,6117100.0],["2025-04-08",18.7096,18.9368,16.7932,17.2871,5785700.0],["2025-04-09",17.0896,19.332,16.566,19.1344,7658200.0],["2025-04-10",18.3343,18.6207,17.4254,17.7909,3297800.0],["2025-04-11",17.7613,18.1466,17.0204,18.028,2986800.0],["2025-04-14",18.7393,19.1048,18.3343,18.6405,3524200.0],["2025-04-15",18.68,18.927,18.2058,18.5219,2761200.0],["2025-04-16",18.3244,18.6504,18.1762,18.3738,3349900.0],["2025-04-17",18.5417,18.9763,18.4528,18.6997,2563300.0],["2025-04-21",18.4824,18.6504,17.5539,17.7811,4998800.0],["2025-04-22",18.0181,18.6899,17.8206,18.6405,11040700.0],["2025-04-23",19.4406,20.0432,18.8874,18.9862,4909200.0],["2025-04-24",19.9444,20.4186,19.4406,20.2803,4803500.0],["2025-04-25",19.8654,20.3494,19.8259,19.9543,2366600.0],["2025-04-28",20.1124,20.5272,19.6283,19.7962,1714000.0],["2025-04-29",19.7567,20.1815,19.7073,19.9938,2179200.0],["2025-04-30",19.658,20.2507,19.4999,20.1617,2355200.0],["2025-05-01",20.2309,20.6754,20.1815,20.389,2229100.0],["2025-05-02",21.0014,21.1693,20.626,20.8137,1764900.0],["2025-05-05",20.5964,20.7544,20.4383,20.6359,2073800.0],["2025-05-06",20.3593,20.6359,20.2507,20.468,1888000.0],["2025-05-07",20.4877,20.7545,20.3593,20.6754,2753300.0],["2025-05-08",20.9224,21.2089,20.6853,21.0706,1716400.0],["2025-05-09",21.0706,21.1792,20.7149,20.9224,1457100.0],["2025-05-12",22.1671,22.6709,21.9794,22.5622,2735600.0],["2025-05-13",22.5721,22.8487,22.4239,22.5128,1884300.0],["2025-05-14",22.3844,22.5029,21.9102,22.0189,1615500.0],["2025-05-15",21.8114,21.9102,21.5447,21.851,1032400.0],["2025-05-16",21.4558,22.1078,21.4558,22.0683,1157800.0],["2025-05-19",21.5645,22.1967,21.5052,22.1671,1626500.0],["2025-05-20",22.0782,22.2066,21.762,21.9102,1420400.0],["2025-05-21",21.683,21.7423,21.0409,21.1101,2480000.0],["2025-05-22",20.9718,21.4855,20.9421,21.3274,1341100.0],["2025-05-23",20.7545,21.2879,20.7347,21.1397,974100.0],["2025-05-27",21.5546,21.8608,21.3768,21.8213,1156100.0],["2025-05-28",21.7818,21.7818,21.1496,21.199,1122000.0],["2025-05-29",21.5348,21.6435,21.2978,21.5744,1501100.0],["2025-05-30",21.3965,21.5151,20.9026,21.1199,1440300.0],["2025-06-02",21.0902,21.0902,20.6242,20.9811,1505800.0],["2025-06-03",20.9811,21.4075,20.8324,21.229,1336100.0],["2025-06-04",21.2191,21.5463,21.1794,21.3976,1408400.0],["2025-06-05",21.4769,21.5364,20.9613,21.0803,1265300.0],["2025-06-06",21.4075,21.5364,21.2588,21.4868,1560500.0],["2025-06-09",21.7545,22.0818,21.5761,21.7744,2307100.0],["2025-06-10",22.1016,22.1016,21.7149,21.8636,1232700.0],["2025-06-11",21.9033,22.0024,21.467,21.5562,1838600.0],["2025-06-12",21.2588,21.4868,21.1001,21.4571,1244100.0],["2025-06-13",21.0109,21.2984,20.7729,20.8324,1509800.0],["2025-06-16",21.2191,21.467,20.9712,21.3877,2021200.0],["2025-06-17",21.2092,21.3877,21.1199,21.2489,2034100.0],["2025-06-18",21.2984,21.6157,21.1497,21.1894,2227900.0],["2025-06-20",21.3083,21.4769,21.1398,21.2984,4312700.0],["2025-06-23",21.1497,21.8537,21.1001,21.7744,2754300.0],["2025-06-24",22.0619,22.4685,21.8934,22.1115,2172100.0],["2025-06-25",22.1809,22.5081,22.1016,22.4486,2828800.0],["2025-06-26",22.6469,22.9246,22.637,22.7659,2368100.0],["2025-06-27",22.8849,23.0237,22.5874,22.5974,4522800.0],["2025-06-30",22.6767,22.7758,22.3296,22.4585,2440900.0],["2025-07-01",22.2503,23.3212,22.2503,22.9345,2136500.0],["2025-07-02",23.1625,23.8665,22.9147,23.8467,3038000.0],["2025-07-03",24.2136,24.283,23.6583,23.7971,1335800.0],["2025-07-07",24.2334,24.8383,23.9459,24.4515,6497300.0],["2025-07-08",24.4912,24.6003,24.0946,24.1838,2863900.0],["2025-07-09",24.4714,24.5805,24.1045,24.5507,1866900.0],["2025-07-10",24.7887,25.1357,24.6102,24.8878,2002000.0],["2025-07-11",24.4416,24.63,24.2532,24.4714,2254100.0],["2025-07-14",24.3425,24.6399,24.0946,24.2632,1432800.0],["2025-07-15",24.5408,24.5507,23.9657,23.9954,1484000.0],["2025-07-16",24.0252,24.2532,23.5195,24.0252,1631400.0],["2025-07-17",23.8566,24.5705,23.8566,24.4813,1729700.0],["2025-07-18",24.5705,24.6201,24.2731,24.511,1834100.0],["2025-07-21",24.749,24.7788,24.2235,24.2632,1713700.0],["2025-07-22",24.2929,24.4714,24.0847,24.3226,1840400.0],["2025-07-23",24.4714,24.6003,23.8864,24.0054,3526400.0],["2025-07-24",23.6484,23.817,23.1923,23.4897,2996400.0],["2025-07-25",23.6087,23.6881,23.3113,23.6187,1373900.0],["2025-07-28",23.5889,23.5988,23.341,23.5691,1524300.0],["2025-07-29",23.6484,23.6484,23.3113,23.5195,3555500.0],["2025-07-30",23.4699,23.579,22.8948,22.9543,2209800.0],["2025-07-31",22.4387,23.9459,22.4387,23.4005,3254500.0],["2025-08-01",22.8452,23.4699,22.5379,22.9741,3607300.0],["2025-08-04",23.0634,23.3113,22.756,23.1427,1578000.0],["2025-08-05",23.3807,23.4699,23.0237,23.3708,1512500.0],["2025-08-06",23.2716,23.4699,22.8056,22.9741,1593700.0],["2025-08-07",23.4005,23.7872,23.2815,23.4699,1530700.0],["2025-08-08",23.6186,23.7674,23.4005,23.698,1373100.0],["2025-08-11",23.7376,23.9855,23.5294,23.579,1524600.0],["2025-08-12",23.8368,24.5904,23.7475,24.5705,994500.0],["2025-08-13",24.6895,25.2944,24.6399,25.2844,967500.0],["2025-08-14",24.8482,25.1357,24.7391,25.0068,1470500.0],["2025-08-15",25.0465,25.2349,24.6003,24.7292,1789300.0],["2025-08-18",24.6003,25.0465,24.5408,24.7986,2265400.0],["2025-08-19",24.7887,25.106,24.6895,24.7589,1810200.0],["2025-08-20",24.6003,24.8977,24.4813,24.8383,1260100.0],["2025-08-21",24.6598,24.8581,24.5904,24.7788,1099200.0],["2025-08-22",24.8878,25.9884,24.7688,25.691,1418800.0],["2025-08-25",25.6414,25.6612,25.3836,25.453,968600.0],["2025-08-26",25.4233,25.6811,25.3142,25.453,1342600.0],["2025-08-27",25.4034,25.7306,25.2646,25.5323,1133000.0],["2025-08-28",25.7207,25.7604,25.3539,25.691,1881200.0],["2025-08-29",25.7108,25.7703,25.3935,25.5026,1631400.0],["2025-09-02",25.055,25.3733,24.8362,25.3037,1269200.0],["2025-09-03",25.2639,25.4031,24.8461,24.9953,1653300.0],["2025-09-04",25.0152,25.5822,24.309,25.5623,4546800.0],["2025-09-05",25.7115,26.0795,25.6518,26.0695,3079900.0],["2025-09-08",26.0596,26.159,25.801,26.1292,2205800.0],["2025-09-09",26.0297,26.0894,25.6021,25.6021,1093400.0],["2025-09-10",25.6021,25.8408,25.5921,25.6816,1634300.0],["2025-09-11",25.7015,26.3082,25.6418,26.2187,1292100.0],["2025-09-12",26.0596,26.3182,25.9701,26.1789,1009900.0],["2025-09-15",26.2088,26.8553,26.1789,26.6265,1848400.0],["2025-09-16",26.7359,26.8056,26.1193,26.3679,1872000.0],["2025-09-17",26.6166,26.8752,25.99,26.2088,1806100.0],["2025-09-18",26.4674,26.905,26.1988,26.8454,2670300.0],["2025-09-19",26.8155,26.8752,26.0994,26.3679,6265500.0],["2025-09-22",26.2784,26.547,26.2685,26.2784,2204200.0],["2025-09-23",26.2585,26.5669,25.6717,25.6916,1855900.0],["2025-09-24",25.8109,25.99,25.1246,25.2042,1628400.0],["2025-09-25",24.9655,25.0749,24.6174,24.687,1483700.0],["2025-09-26",24.687,24.9058,24.4781,24.8362,1732300.0],["2025-09-29",24.9854,25.0152,24.7268,24.8461,1545400.0],["2025-09-30",24.866,25.1047,24.687,25.0351,1654700.0],["2025-10-01",24.8561,25.5921,24.8063,25.4827,1978100.0],["2025-10-02",25.5722,26.4177,25.4827,26.358,2376500.0],["2025-10-03",26.358,26.9349,26.348,26.716,2501800.0],["2025-10-06",27.0343,27.1537,26.7061,27.0045,1788900.0],["2025-10-07",27.1437,27.283,26.0496,26.3082,1966100.0],["2025-10-08",26.4574,26.5768,26.1591,26.2088,1758800.0],["2025-10-09",26.2585,26.3779,25.6617,25.6717,1563900.0],["2025-10-10",25.7214,25.9004,23.7918,23.8117,3096600.0],["2025-10-13",24.4184,25.1246,24.0902,24.9555,2060500.0],["2025-10-14",24.6373,25.3335,24.5676,25.1147,1792300.0],["2025-10-15",25.4131,25.5424,24.9157,25.4926,2379800.0],["2025-10-16",25.7015,25.7612,25.0749,25.244,1923900.0],["2025-10-17",25.2042,25.6617,24.9356,25.4529,1828200.0],["2025-10-20",25.6219,26.0297,25.5722,25.8806,1879500.0],["2025-10-21",25.8308,26.2884,25.6816,25.9502,2495400.0],["2025-10-22",25.7413,25.9402,25.1346,25.244,2437300.0],["2025-10-23",25.4429,25.8905,25.3733,25.8308,1961000.0],["2025-10-24",26.2088,26.2088,25.9203,26.0397,1619300.0],["2025-10-27",26.2088,26.5867,26.1392,26.3281,1700500.0],["2025-10-28",26.358,26.5569,25.9601,26.0795,2385100.0],["2025-10-29",26.358,26.6066,25.6518,26.2884,4553800.0],["2025-10-30",25.8507,26.6962,25.7711,25.8607,3126600.0],["2025-10-31",25.9999,26.6663,25.5921,26.5768,2676200.0],["2025-11-03",26.4873,27.0244,26.1292,26.9747,3032400.0],["2025-11-04",26.2685,27.3526,26.2088,26.8851,3220600.0],["2025-11-05",26.905,27.1437,26.537,26.8652,2772800.0],["2025-11-06",27.0244,27.3725,26.4574,26.6265,2452800.0],["2025-11-07",26.4674,27.5515,26.2784,27.5118,2271900.0],["2025-11-10",27.7903,27.8201,26.9548,27.5913,1784100.0],["2025-11-11",27.6013,27.7206,27.2432,27.4521,1878900.0],["2025-11-12",27.5018,27.8002,27.2929,27.3725,1942300.0],["2025-11-13",27.2929,27.5217,26.1889,26.5867,1997900.0],["2025-11-14",25.8905,26.2784,25.3832,25.7512,2720100.0],["2025-11-17",25.6518,25.791,24.687,24.8063,3128500.0],["2025-11-18",24.6571,24.7467,23.9311,24.319,3057200.0],["2025-11-19",24.3687,24.5378,23.6625,24.0305,3239100.0],["2025-11-20",24.2195,24.5975,22.7375,22.8668,4587800.0],["2025-11-21",23.4636,24.4085,23.1851,24.2692,5787100.0],["2025-11-24",24.4582,25.1346,24.2692,25.0351,3350300.0],["2025-11-25",25.0649,25.8507,25.0252,25.7612,3879600.0],["2025-11-26",25.7612,26.2287,25.7612,25.7711,2949800.0],["2025-11-28",25.801,26.0397,25.5822,25.7811,1345100.0],["2025-12-01",25.4419,25.8709,25.3421,25.5815,1729900.0],["2025-12-02",25.831,25.831,25.382,25.4618,1559700.0],["2025-12-03",25.5716,26.25,25.5117,25.8908,2095600.0],["2025-12-04",25.9208,26.3997,25.6215,26.2101,2169400.0],["2025-12-05",26.1802,26.5294,26.1004,26.3298,1743400.0],["2025-12-08",26.3199,26.3997,26.0006,26.2301,1824900.0],["2025-12-09",26.1203,26.689,25.9906,26.3099,1896300.0],["2025-12-10",26.4097,27.7067,26.3697,27.5171,3081400.0],["2025-12-11",27.4473,27.7067,27.1979,27.567,1450800.0],["2025-12-12",27.6568,27.6568,25.4219,26.3298,3817900.0],["2025-12-15",26.4895,26.7688,25.841,26.0006,2974900.0],["2025-12-16",26.0006,26.1403,25.1725,25.4718,3151200.0],["2025-12-17",25.4917,25.9208,25.2523,25.3321,1617100.0],["2025-12-18",25.6215,25.7212,24.8133,25.1226,3503900.0],["2025-12-19",25.2323,25.4419,24.943,25.1026,2961600.0],["2025-12-22",25.2822,25.7013,25.2423,25.6813,2002600.0],["2025-12-23",25.6614,25.7212,25.382,25.4718,2080900.0],["2025-12-24",25.6215,25.7412,25.372,25.6614,960600.0],["2025-12-26",25.6713,25.7412,25.4219,25.6813,676000.0],["2025-12-29",25.5616,25.6314,25.3122,25.4518,943200.0],["2025-12-30",25.4119,25.7911,25.0128,25.2124,1154100.0],["2025-12-31",25.2024,25.2523,24.9131,24.933,1033100.0],["2026-01-02",25.1326,25.9008,25.1026,25.8809,1863000.0],["2026-01-05",25.7911,26.7788,25.7711,26.4396,1652600.0],["2026-01-06",26.3897,27.4972,26.3797,27.4872,2619100.0],["2026-01-07",27.5071,27.9162,27.1579,27.8663,2769700.0],["2026-01-08",27.6169,27.9761,27.2378,27.4972,2869000.0],["2026-01-09",27.7067,28.0659,27.3874,27.986,2290900.0],["2026-01-12",27.8963,28.3153,27.6768,28.2355,1552100.0],["2026-01-13",28.425,28.5847,27.996,28.1856,1220400.0],["2026-01-14",28.2055,28.4849,27.7965,28.026,1625300.0],["2026-01-15",28.455,29.5525,28.3452,29.313,2952200.0],["2026-01-16",29.4327,29.6822,29.0536,29.4128,1768000.0],["2026-01-20",28.7543,29.1933,28.3452,28.3552,2068800.0],["2026-01-21",28.9838,29.3529,28.5747,29.1933,1584800.0],["2026-01-22",29.5225,29.8119,28.904,28.9638,1797200.0],["2026-01-23",28.894,29.0037,28.4949,28.6246,1032900.0],["2026-01-26",28.9538,29.5924,28.864,29.4327,2126000.0],["2026-01-27",29.5325,29.742,29.1035,29.2232,1508600.0],["2026-01-28",29.4627,30.1411,29.2831,29.8219,2624200.0],["2026-01-29",30.0414,30.191,29.0037,29.742,1580800.0],["2026-01-30",29.4128,29.8917,28.7842,29.0337,1582400.0],["2026-02-02",28.8142,29.6123,28.7643,29.5225,1940100.0],["2026-02-03",29.772,30.211,28.3652,28.864,2895100.0],["2026-02-04",29.2532,30.201,28.9937,29.8318,3181600.0],["2026-02-05",29.8219,30.7797,27.8364,27.9262,2929000.0],["2026-02-06",28.3851,29.9116,28.2654,29.8717,2192000.0],["2026-02-09",29.6323,30.8695,29.5824,30.8395,2872100.0],["2026-02-10",31.0391,32.4558,30.9493,32.1665,3900000.0],["2026-02-11",32.0468,32.7751,31.6178,32.3461,3523400.0],["2026-02-12",32.6055,33.264,31.4082,32.0468,2590600.0],["2026-02-13",31.967,32.5855,31.5579,32.2862,2298800.0],["2026-02-17",31.9969,32.396,31.6976,32.2363,4037600.0],["2026-02-18",34.2118,35.0998,31.967,33.6132,5797400.0],["2026-02-19",33.6331,35.6785,33.5433,35.4191,4952300.0],["2026-02-20",35.0499,36.2971,34.5311,35.3592,4855100.0],["2026-02-23",34.8404,36.1175,34.5411,36.0875,3449800.0],["2026-02-24",36.2372,37.654,36.0975,36.6263,3889500.0],["2026-02-25",36.5964,36.5964,35.2395,35.8082,3691200.0],["2026-02-26",36.0476,36.4068,35.4789,35.6286,2875700.0],["2026-02-27",35.02,35.1996,34.7805,35.01,4166700.0],["2026-03-02",34.33,34.77,33.76,34.68,3181500.0],["2026-03-03",33.29,34.23,32.51,33.64,3755400.0],["2026-03-04",33.73,34.31,33.34,33.93,2574100.0],["2026-03-05",33.41,34.31,32.8,33.11,3118200.0],["2026-03-06",32.21,32.29,30.61,30.73,2576200.0],["2026-03-09",30.38,32.39,29.46,32.27,5083500.0],["2026-03-10",32.27,33.62,32.15,32.59,3235000.0],["2026-03-11",32.23,32.8,31.94,32.59,2299400.0],["2026-03-12",32.18,32.18,30.0,30.09,4177800.0],["2026-03-13",30.67,31.32,30.58,30.99,3703800.0],["2026-03-16",31.49,31.88,31.1,31.32,2738800.0],["2026-03-17",31.57,32.49,31.45,32.33,2013400.0],["2026-03-18",32.23,32.57,31.62,31.62,1929600.0],["2026-03-19",30.63,32.05,30.52,31.8,2363600.0],["2026-03-20",31.82,32.08,30.74,31.04,3623300.0],["2026-03-23",31.99,33.57,31.9,33.11,3626100.0],["2026-03-24",32.2,34.31,32.2,33.76,2518200.0],["2026-03-25",34.22,35.48,34.17,35.25,2728800.0],["2026-03-26",34.59,35.11,33.76,33.98,2545900.0],["2026-03-27",33.72,33.88,33.09,33.36,2298500.0],["2026-03-30",33.92,34.25,32.19,32.36,3016400.0],["2026-03-31",33.11,34.67,33.11,34.14,3426100.0],["2026-04-01",34.7,35.6,34.58,34.62,3446200.0],["2026-04-02",33.16,35.0,33.01,34.08,1546400.0],["2026-04-06",34.1,34.52,33.56,33.94,2677300.0],["2026-04-07",33.76,34.74,33.65,34.6,2422700.0],["2026-04-08",36.82,37.22,36.29,36.9,4247800.0],["2026-04-09",36.65,37.75,36.57,37.16,2412900.0],["2026-04-10",37.46,38.05,37.1,37.59,1898700.0],["2026-04-13",37.25,38.03,37.04,38.0,2331300.0],["2026-04-14",38.42,38.49,37.65,38.19,2482000.0],["2026-04-15",38.05,38.2,36.89,37.53,2472900.0],["2026-04-16",38.0,38.29,37.25,37.3,2842200.0],["2026-04-17",38.07,39.6,38.04,39.02,3052500.0],["2026-04-20",38.8,39.43,38.64,38.86,2052800.0],["2026-04-21",39.0,39.55,37.88,38.12,2334200.0],["2026-04-22",38.83,39.03,37.63,38.15,1803600.0],["2026-04-23",38.21,38.93,37.64,37.98,2220600.0],["2026-04-24",38.29,40.7,38.21,40.34,5414300.0],["2026-04-27",40.68,41.2,39.33,40.37,3220300.0],["2026-04-28",39.76,39.8,38.38,38.78,4489600.0],["2026-04-29",40.68,43.71,40.4,42.56,8027700.0],["2026-04-30",42.87,43.83,42.39,42.59,4414400.0],["2026-05-01",42.72,43.09,42.22,43.01,2670300.0],["2026-05-04",43.1,43.22,41.76,42.8,2650900.0],["2026-05-05",43.52,44.57,43.29,43.99,2834200.0],["2026-05-06",44.45,44.9,43.55,44.24,3025500.0],["2026-05-07",44.46,44.83,42.08,42.27,4063900.0],["2026-05-08",42.95,43.91,42.67,43.9,3005200.0],["2026-05-11",44.42,45.52,44.0,45.06,3362900.0],["2026-05-12",44.46,44.46,42.8,43.95,3493400.0],["2026-05-13",44.5,45.03,44.0,44.23,3141400.0],["2026-05-14",44.71,45.0,43.49,43.56,2320600.0],["2026-05-15",42.53,42.8,41.63,42.34,4631700.0],["2026-05-18",42.3,42.46,39.68,39.88,3928700.0],["2026-05-19",39.14,39.76,38.16,39.48,3218100.0],["2026-05-20",40.07,41.21,40.07,40.55,2428400.0],["2026-05-21",40.36,40.85,39.67,40.36,2689800.0],["2026-05-22",40.67,41.12,40.12,40.75,1732500.0],["2026-05-26",41.75,43.37,41.61,43.18,3852500.0],["2026-05-27",43.38,43.44,42.22,42.91,1749400.0],["2026-05-28",42.66,42.83,41.86,41.92,2873700.0],["2026-05-29",42.44,42.52,41.39,42.43,3262300.0],["2026-06-01",41.65,41.94,40.89,41.69,2341300.0],["2026-06-02",42.0,43.59,41.95,42.65,2399800.0],["2026-06-03",42.6,43.24,42.25,42.41,1839600.0],["2026-06-04",41.59,42.13,40.97,42.01,3036600.0],["2026-06-05",41.0,41.61,39.58,39.84,3088300.0],["2026-06-08",40.63,40.66,39.81,40.15,2269600.0],["2026-06-09",41.08,42.2,39.14,41.28,2550900.0],["2026-06-10",40.69,41.4,39.02,39.48,2603800.0],["2026-06-11",40.24,42.95,40.0,42.92,2279600.0],["2026-06-12",43.45,44.26,43.07,43.7,2126700.0],["2026-06-15",45.42,45.91,44.85,45.08,2935900.0],["2026-06-16",45.23,45.8,44.56,44.56,2429100.0],["2026-06-17",45.02,46.31,44.88,45.25,3120800.0],["2026-06-18",45.97,46.72,45.81,45.97,6260200.0],["2026-06-22",46.49,49.25,45.93,49.09,4738800.0],["2026-06-23",46.77,47.72,45.55,45.86,6025800.0],["2026-06-24",45.75,47.02,45.13,46.12,4074600.0],["2026-06-25",47.8,48.89,46.7,47.72,4687100.0],["2026-06-26",46.11,46.37,44.08,45.66,7667400.0],["2026-06-29",45.34,46.6,44.13,46.3,3660700.0],["2026-06-30",46.72,48.08,46.61,47.75,3202800.0],["2026-07-01",47.14,47.33,45.65,45.74,2892900.0],["2026-07-02",45.71,45.98,42.83,43.64,3878000.0],["2026-07-06",43.93,44.31,41.07,42.32,18529290.808716],["2026-07-07",42.1,42.1,38.125,38.57,17937389.587436],["2026-07-08",38.03,39.545,37.99,39.34,11441259.8202],["2026-07-09",40.49,40.97,40.01,40.57,9698839.388674],["2026-07-10",40.17,40.585,39.57,39.82,5994246.486642],["2026-07-13",39.52,40.8,39.5,39.6,5307905.978177],["2026-07-14",41.17,41.17,39.915,40.65,4004889.304557],["2026-07-15",40.09,40.69,38.54,39.07,6421952.103012],["2026-07-16",38.5,39.15,37.595,37.63,5085202.403673],["2026-07-17",36.95,38.155,36.6,37.4,6025483.219172],["2026-07-20",37.92,38.2,36.41,36.46,5512429.893739],["2026-07-21",37.45,38.41,36.67,38.23,4735763.680335],["2026-07-22",37.79,39.31,37.62,38.37,4996276.097238],["2026-07-23",37.91,39.03,37.91,38.3,5241099.82067],["2026-07-24",38.46,38.89,37.15,37.44,6003173.86282],["2026-07-27",37.5,38,36.67,37.84,7247709.216587],["2026-07-28",38.4,38.43,35.165,36.5,10167382.357938],["2026-07-29",36.02,36.52,34.1,34.79,7116960.877593],["2026-07-30",36.26,36.75,35.57,35.62,4579239.231137],["2026-07-31",36.24,37.1,35.48,36.73,3968203.715008]]}