{"t":"KMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-02-11",15.2756,15.4877,14.8178,14.9624,50610600.0],["2011-02-14",14.9624,15.0829,14.7937,14.7937,6275900.0],["2011-02-15",14.8901,15.0106,14.8082,14.9094,4337800.0],["2011-02-16",14.9624,15.1503,14.7745,14.8034,4627100.0],["2011-02-17",14.7841,14.9817,14.7022,14.7215,3290700.0],["2011-02-18",14.7841,15.1214,14.6492,15.1166,2583800.0],["2011-02-22",15.0058,15.1455,14.7986,14.8034,2454300.0],["2011-02-23",14.8227,14.8901,14.5769,14.6588,2671200.0],["2011-02-24",14.7215,14.7697,14.601,14.6781,1698000.0],["2011-02-25",14.7118,14.8178,14.601,14.6974,2225900.0],["2011-02-28",14.7311,14.8371,14.6588,14.6974,2380400.0],["2011-03-01",14.7696,14.8323,14.5673,14.6733,1908000.0],["2011-03-02",14.7311,14.7889,14.5817,14.7311,2197000.0],["2011-03-03",14.7841,14.8275,14.7118,14.8275,1901800.0],["2011-03-04",14.8419,14.9094,14.7745,14.866,892300.0],["2011-03-07",14.9094,14.9576,14.7937,14.8901,1049600.0],["2011-03-08",14.8419,14.9576,14.8419,14.9239,827400.0],["2011-03-09",14.8901,14.9287,14.813,14.8178,294100.0],["2011-03-10",14.7986,14.7986,14.336,14.5046,2715200.0],["2011-03-11",14.5046,14.6877,14.442,14.5046,1896900.0],["2011-03-14",14.4564,14.5624,14.36,14.4516,1967700.0],["2011-03-15",14.3649,14.5528,14.2637,14.3986,1968400.0],["2011-03-16",14.4034,14.5335,14.3408,14.4805,2062200.0],["2011-03-17",14.5528,14.654,14.4853,14.5287,1511400.0],["2011-03-18",14.5576,14.6974,14.495,14.6974,1906600.0],["2011-03-21",14.7118,14.9383,14.6492,14.8516,1253000.0],["2011-03-22",14.8901,14.9287,14.7311,14.7937,1014700.0],["2011-03-23",14.7118,14.7793,14.4323,14.4661,2570500.0],["2011-03-24",14.5046,14.5769,14.4082,14.4805,1411600.0],["2011-03-25",14.4612,14.4998,14.2155,14.2251,2687100.0],["2011-03-28",14.3311,14.4227,14.2444,14.2733,1552900.0],["2011-03-29",14.336,14.4034,14.2348,14.3552,1313800.0],["2011-03-30",14.3938,14.4034,14.254,14.307,769700.0],["2011-03-31",14.3601,14.3938,14.2203,14.283,884400.0],["2011-04-01",14.3552,14.3841,14.2107,14.2155,1869200.0],["2011-04-04",14.1866,14.3119,14.095,14.1866,1177900.0],["2011-04-05",14.2107,14.2829,13.9745,14.1866,1021200.0],["2011-04-06",14.1962,14.2107,14.0757,14.1962,725100.0],["2011-04-07",14.2251,14.2444,14.0372,14.0806,1226100.0],["2011-04-08",14.0806,14.1769,14.0324,14.1336,934800.0],["2011-04-11",14.1191,14.1721,14.0083,14.095,1160900.0],["2011-04-12",14.0227,14.0902,13.6228,13.8444,1278100.0],["2011-04-13",13.8493,13.9842,13.8107,13.8926,2766900.0],["2011-04-14",13.8734,14.0516,13.7673,14.0324,785800.0],["2011-04-15",14.0276,14.0468,13.8252,13.9167,863900.0],["2011-04-18",13.8734,13.8974,13.6035,13.7432,882400.0],["2011-04-19",13.777,13.9071,13.7481,13.8685,1121200.0],["2011-04-20",13.9649,14.2637,13.8734,14.1914,2054000.0],["2011-04-21",14.1288,14.4227,14.0083,14.2781,1516900.0],["2011-04-25",14.3649,14.3649,14.0083,14.148,604100.0],["2011-04-26",14.2348,14.2589,13.9986,14.0324,1100000.0],["2011-04-27",14.1191,14.2107,13.8541,13.9071,1479600.0],["2011-04-28",13.9652,14.0185,13.8926,13.9603,1041000.0],["2011-04-29",14.062,14.1831,13.7279,13.8393,1843400.0],["2011-05-02",13.9119,14.0378,13.7424,13.9555,1036600.0],["2011-05-03",13.9652,13.9894,13.5826,13.6504,1158700.0],["2011-05-04",13.6553,13.7328,13.2243,13.5391,2537800.0],["2011-05-05",13.5681,13.6843,13.2727,13.5488,1618300.0],["2011-05-06",13.5972,13.757,13.4858,13.5584,653600.0],["2011-05-09",13.6117,13.7763,13.5633,13.6989,752100.0],["2011-05-10",13.6892,13.8926,13.5972,13.8102,777800.0],["2011-05-11",13.8151,13.8635,13.5633,13.7085,1400100.0],["2011-05-12",13.6553,13.7763,13.4713,13.7763,1800000.0],["2011-05-13",13.7376,13.7376,13.4374,13.5245,1344100.0],["2011-05-16",13.5875,13.7909,13.2679,13.3357,1737600.0],["2011-05-17",13.3647,13.418,13.0113,13.3163,2404600.0],["2011-05-18",13.4471,13.5003,13.2776,13.3454,895200.0],["2011-05-19",13.4035,13.7231,13.3309,13.6989,1096500.0],["2011-05-20",13.6795,13.9942,13.5439,13.8006,1535400.0],["2011-05-23",13.757,13.8344,13.6504,13.7182,2927600.0],["2011-05-24",13.8151,14.0717,13.786,14.0717,2587700.0],["2011-05-25",14.033,14.1783,13.9458,14.0524,3304700.0],["2011-05-26",14.0911,14.1492,13.8538,13.8926,1507000.0],["2011-05-27",13.9942,14.1298,13.8006,14.1298,1896600.0],["2011-05-31",14.2993,14.4107,14.0427,14.1831,5489900.0],["2011-06-01",14.2364,14.2703,13.97,14.0427,1042800.0],["2011-06-02",14.1153,14.2267,13.7715,14.2267,978400.0],["2011-06-03",14.0717,14.4107,13.9119,14.4058,1566400.0],["2011-06-06",14.3332,14.4155,14.1637,14.2945,1402100.0],["2011-06-07",14.3235,14.5124,14.246,14.4252,1980000.0],["2011-06-08",14.3235,14.4591,14.2654,14.3962,766800.0],["2011-06-09",14.3913,14.4736,14.3526,14.3768,1215900.0],["2011-06-10",14.401,14.4543,14.2509,14.2993,895800.0],["2011-06-13",14.3429,14.493,14.1395,14.2606,901900.0],["2011-06-14",14.2412,14.4591,14.0717,14.2848,760200.0],["2011-06-15",14.246,14.3574,13.9894,14.217,1149000.0],["2011-06-16",14.2364,14.2557,14.0766,14.1444,792100.0],["2011-06-17",14.217,14.401,14.1153,14.3816,2448200.0],["2011-06-20",14.338,14.3671,14.2364,14.338,866700.0],["2011-06-21",14.3816,14.3816,14.2073,14.3429,631300.0],["2011-06-22",14.3429,14.5124,14.2606,14.3429,1587400.0],["2011-06-23",14.3284,14.3284,13.9991,14.0911,1963100.0],["2011-06-24",14.1347,14.1879,13.8441,13.849,11554800.0],["2011-06-27",13.8877,13.941,13.665,13.6843,1889000.0],["2011-06-28",13.7473,13.8829,13.6069,13.7037,2235400.0],["2011-06-29",13.7909,13.9458,13.7134,13.7521,1592100.0],["2011-06-30",13.7667,13.9361,13.7086,13.9119,809500.0],["2011-07-01",13.8829,14.1783,13.7376,14.1734,846600.0],["2011-07-05",14.1492,14.2315,14.062,14.1686,505800.0],["2011-07-06",14.125,14.1589,14.0039,14.0959,1239500.0],["2011-07-07",14.1686,14.2606,13.9749,14.033,876300.0],["2011-07-08",13.9458,14.2025,13.8926,14.0039,757500.0],["2011-07-11",13.8974,13.9168,13.6359,13.7328,725400.0],["2011-07-12",13.6795,13.7376,13.6069,13.6408,665900.0],["2011-07-13",13.7231,13.7909,13.5875,13.6504,556800.0],["2011-07-14",13.7037,13.757,13.5681,13.573,799600.0],["2011-07-15",13.6747,13.8635,13.5584,13.8441,785100.0],["2011-07-18",13.7521,13.757,13.5488,13.6504,695200.0],["2011-07-19",13.757,13.7957,13.6747,13.7279,390100.0],["2011-07-20",13.8344,14.0088,13.6795,13.8006,579000.0],["2011-07-21",13.8877,13.9797,13.665,13.8054,1277300.0],["2011-07-22",13.8248,13.8635,13.6747,13.7328,1017700.0],["2011-07-25",13.7037,13.7473,13.3066,13.3163,2753000.0],["2011-07-26",13.3696,13.4325,13.2485,13.3502,2921300.0],["2011-07-27",13.205,13.7521,13.1226,13.6456,3648100.0],["2011-07-28",13.6554,13.8169,13.5281,13.7826,985200.0],["2011-07-29",13.6848,13.8512,13.6064,13.8169,999300.0],["2011-08-01",13.9099,13.9491,13.7631,13.8169,612300.0],["2011-08-02",13.7337,13.7875,13.5281,13.6309,893400.0],["2011-08-03",13.6162,13.6407,13.3372,13.5673,1392600.0],["2011-08-04",13.5086,13.5086,12.887,12.9555,1813800.0],["2011-08-05",12.9555,13.1121,12.2164,12.6863,3006600.0],["2011-08-08",12.3388,12.5248,11.5802,11.5802,2018900.0],["2011-08-09",11.771,12.7059,11.7466,12.6863,1689300.0],["2011-08-10",12.5199,13.254,12.3535,12.7499,1909300.0],["2011-08-11",12.8233,13.6113,12.8135,13.4351,1372400.0],["2011-08-12",13.6211,13.6994,12.9849,13.1023,1136200.0],["2011-08-15",13.3079,13.3617,13.1464,13.2541,676900.0],["2011-08-16",13.1611,13.1659,12.9114,12.9702,646000.0],["2011-08-17",13.0485,13.0485,12.8331,12.8625,672000.0],["2011-08-18",12.7206,12.7206,12.0549,12.1479,3587900.0],["2011-08-19",12.0696,12.2703,11.6389,11.6585,1913900.0],["2011-08-22",11.9179,12.3877,11.5459,11.6291,1543600.0],["2011-08-23",11.7123,12.0109,11.5067,12.0109,1153000.0],["2011-08-24",11.9521,12.099,11.7808,11.9668,686600.0],["2011-08-25",12.0402,12.2213,11.9668,11.9668,570200.0],["2011-08-26",11.9815,12.2018,11.7515,12.1283,570800.0],["2011-08-29",12.2164,12.5346,12.0892,12.3877,530600.0],["2011-08-30",12.3437,12.4856,12.1969,12.4171,437500.0],["2011-08-31",12.5346,12.8919,12.4514,12.652,1786100.0],["2011-09-01",12.7157,12.7548,12.5346,12.5884,553700.0],["2011-09-02",12.4465,12.4661,12.2654,12.329,567100.0],["2011-09-06",12.1137,12.4514,12.0451,12.4171,701000.0],["2011-09-07",12.5884,12.6716,12.3486,12.4514,895700.0],["2011-09-08",12.4171,12.5933,12.329,12.4318,982600.0],["2011-09-09",12.3045,12.4122,12.1137,12.1626,1141700.0],["2011-09-12",12.0598,12.2213,11.8934,12.2164,945500.0],["2011-09-13",12.2801,12.3486,12.05,12.2213,1051000.0],["2011-09-14",12.3339,12.3779,12.1185,12.3584,834600.0],["2011-09-15",12.4612,12.6422,12.4024,12.5003,472300.0],["2011-09-16",12.5884,12.6227,12.3437,12.4807,1882700.0],["2011-09-19",12.3437,13.3666,12.3143,13.0583,3781600.0],["2011-09-20",13.1611,13.1611,12.98,13.0681,849700.0],["2011-09-21",13.1366,13.3128,12.9555,12.9946,1400900.0],["2011-09-22",12.7548,12.9212,12.4024,12.5737,1731800.0],["2011-09-23",12.5835,12.652,12.3241,12.4905,699700.0],["2011-09-26",12.5297,12.8968,12.3339,12.8919,1366100.0],["2011-09-27",13.1562,13.3911,13.1268,13.2296,1766000.0],["2011-09-28",13.1659,13.3079,12.9995,13.0289,894600.0],["2011-09-29",13.2394,13.303,12.652,12.8821,801400.0],["2011-09-30",12.7842,12.8478,12.5884,12.6716,769700.0],["2011-10-03",12.5982,12.6325,12.236,12.4709,860400.0],["2011-10-04",12.4318,12.838,12.0696,12.7499,2500000.0],["2011-10-05",12.8135,13.0681,12.6422,13.0142,1193100.0],["2011-10-06",13.0044,13.1415,12.7891,13.0681,795900.0],["2011-10-07",13.1366,13.1855,12.8282,12.8919,446500.0],["2011-10-10",13.1513,13.1953,12.98,13.1513,785300.0],["2011-10-11",13.1464,13.3373,13.0632,13.1415,664300.0],["2011-10-12",13.2638,13.2883,13.073,13.1659,692200.0],["2011-10-13",13.073,13.2785,12.9212,13.1757,526200.0],["2011-10-14",13.3568,13.3568,13.0583,13.1611,977500.0],["2011-10-17",13.7533,14.5608,13.582,13.7973,11278800.0],["2011-10-18",13.7827,14.0323,13.2492,13.7337,7530200.0],["2011-10-19",13.6113,13.8707,13.3862,13.4988,5671400.0],["2011-10-20",13.7239,14.3161,13.6162,13.8169,5711000.0],["2011-10-21",14.1448,14.3014,13.8805,14.3014,3718000.0],["2011-10-24",14.7028,14.7028,14.0861,14.6734,3777600.0],["2011-10-25",14.6196,14.8105,14.2868,14.7371,3195100.0],["2011-10-26",14.9279,14.9279,14.4825,14.5168,5107000.0],["2011-10-27",14.8135,14.9074,14.4179,14.5564,6102300.0],["2011-10-28",14.4674,14.5465,14.0916,14.3883,2818200.0],["2011-10-31",14.2894,14.3388,13.9828,14.141,3360100.0],["2011-11-01",13.8938,14.0767,13.5526,13.7554,3432400.0],["2011-11-02",14.0916,14.0916,13.701,13.874,2355100.0],["2011-11-03",13.9779,14.0866,13.6713,13.9284,3193000.0],["2011-11-04",13.963,14.0669,13.7405,13.9976,1963900.0],["2011-11-07",14.0174,14.1262,13.6763,13.8246,1772400.0],["2011-11-08",13.9531,14.052,13.7455,13.9185,1483400.0],["2011-11-09",13.9235,13.963,13.3648,13.3648,1723000.0],["2011-11-10",13.5576,13.6713,13.3054,13.5625,1579500.0],["2011-11-11",13.7257,13.9136,13.5576,13.6318,1838500.0],["2011-11-14",13.5971,13.7504,13.4389,13.7109,2151800.0],["2011-11-15",13.7158,13.9037,13.6219,13.8246,2969400.0],["2011-11-16",13.79,13.8493,13.607,13.7306,3082100.0],["2011-11-17",13.785,14.052,13.6466,14.0026,3681200.0],["2011-11-18",14.2152,14.3289,13.968,13.968,2682300.0],["2011-11-21",14.0273,14.324,13.8444,14.1361,1718400.0],["2011-11-22",14.2004,14.3141,14.0471,14.146,3260200.0],["2011-11-23",13.9878,14.1163,13.8444,13.8543,2434800.0],["2011-11-25",13.8444,14.3388,13.8295,14.3388,1160600.0],["2011-11-28",14.6899,14.6899,14.1855,14.2399,2415000.0],["2011-11-29",14.2547,14.675,14.2498,14.6058,3221800.0],["2011-11-30",15.1447,15.1596,14.5119,14.586,2897800.0],["2011-12-01",14.586,15.1349,14.4871,14.9618,2597800.0],["2011-12-02",15.2733,15.6738,15.1349,15.3277,4090000.0],["2011-12-05",15.5749,15.8073,15.2782,15.2832,1903400.0],["2011-12-06",15.3672,15.6095,15.0755,15.2585,1889200.0],["2011-12-07",15.2535,15.3277,15.0211,15.0409,1929900.0],["2011-12-08",15.0162,15.0854,14.3882,14.6107,2893400.0],["2011-12-09",14.8332,14.9272,14.5267,14.6355,2197000.0],["2011-12-12",14.591,14.6899,14.4377,14.5811,2065100.0],["2011-12-13",14.7096,14.7789,14.3685,14.4377,2798200.0],["2011-12-14",14.4525,14.4773,14.3438,14.3833,2410300.0],["2011-12-15",14.5316,14.5564,14.0916,14.2547,2182100.0],["2011-12-16",14.3981,14.7739,14.2745,14.7541,5227100.0],["2011-12-19",14.6009,14.7838,14.586,14.7294,1174000.0],["2011-12-20",14.8728,14.9717,14.6849,14.9025,1205500.0],["2011-12-21",14.947,15.2684,14.7887,15.1843,1508500.0],["2011-12-22",15.2041,15.3227,15.1695,15.303,948300.0],["2011-12-23",15.3672,15.6194,15.3277,15.5106,1258200.0],["2011-12-27",15.5799,15.7579,15.5205,15.6936,975800.0],["2011-12-28",15.6787,15.7826,15.3672,15.4711,1500000.0],["2011-12-29",15.5255,15.6095,15.4167,15.6046,948800.0],["2011-12-30",15.7084,15.9457,15.6392,15.9062,2006500.0],["2012-01-03",16.104,16.2572,15.8963,16.0644,3454500.0],["2012-01-04",16.0496,16.1139,15.8469,16.0644,4255300.0],["2012-01-05",16.7813,16.7813,15.9111,16.1435,4030000.0],["2012-01-06",16.2671,16.4748,15.9804,16.2622,2796200.0],["2012-01-09",16.4155,16.5836,16.1534,16.2226,1279000.0],["2012-01-10",16.7121,16.7319,16.2127,16.4056,1754900.0],["2012-01-11",16.5143,16.8061,16.3808,16.5094,3831100.0],["2012-01-12",16.7863,16.7863,16.2276,16.3561,2272800.0],["2012-01-13",16.3067,16.3561,16.104,16.2474,1594700.0],["2012-01-17",16.4056,16.5341,16.2375,16.3512,2591300.0],["2012-01-18",16.3166,16.4501,16.0644,16.2325,2410100.0],["2012-01-19",16.0693,16.3907,16.0693,16.3314,1382200.0],["2012-01-20",16.3166,16.4303,16.1287,16.2028,1188800.0],["2012-01-23",16.9346,16.9346,16.1682,16.2226,931400.0],["2012-01-24",16.3166,16.3166,16.1188,16.1583,932600.0],["2012-01-25",16.2028,16.4303,16.1979,16.4303,1722400.0],["2012-01-26",16.4896,16.5836,16.193,16.2375,1551500.0],["2012-01-27",16.1576,16.3423,16.0478,16.1626,3173900.0],["2012-01-30",16.1376,16.1776,15.9979,16.0927,1966100.0],["2012-01-31",16.3573,16.4521,16.0528,16.2075,1454300.0],["2012-02-01",16.3073,16.3073,16.0528,16.1376,1672300.0],["2012-02-02",16.1077,16.2424,16.0228,16.0628,1911400.0],["2012-02-03",16.0977,16.1227,15.8781,15.933,2519800.0],["2012-02-06",15.948,16.1776,15.913,16.1027,1468100.0],["2012-02-07",16.1975,16.1975,15.8531,15.893,1989700.0],["2012-02-08",15.893,16.0078,15.8681,16.0078,1927300.0],["2012-02-09",15.9729,16.3623,15.9729,16.2924,2126600.0],["2012-02-10",16.2225,16.2225,16.0478,16.1476,1370100.0],["2012-02-13",16.2225,16.3073,16.0777,16.2574,1779500.0],["2012-02-14",16.3922,16.4721,16.0777,16.1276,1862000.0],["2012-02-15",16.2225,16.2974,16.0228,16.0478,1761800.0],["2012-02-16",16.0128,16.2225,15.9879,16.1376,2754800.0],["2012-02-17",16.0827,16.2874,16.0628,16.0877,1682600.0],["2012-02-21",16.0827,16.2824,15.913,16.0078,1455500.0],["2012-02-22",16.0578,16.1476,15.908,16.0877,1516800.0],["2012-02-23",16.0628,16.2674,15.9679,16.1326,1642600.0],["2012-02-24",16.2175,16.7216,16.1476,16.5919,2454800.0],["2012-02-27",16.6917,17.4654,16.5869,17.3506,4080900.0],["2012-02-28",17.3456,17.9096,17.2757,17.6001,3277500.0],["2012-02-29",17.8447,17.9496,17.5153,17.5902,2984000.0],["2012-03-01",17.5852,17.9645,17.5852,17.9296,1653300.0],["2012-03-02",17.8497,18.1342,17.8497,18.1143,1775700.0],["2012-03-05",18.1642,18.264,17.9995,18.0843,1809900.0],["2012-03-06",18.0394,18.1392,17.6251,17.6451,2117000.0],["2012-03-07",17.67,18.1442,17.67,18.1193,1907600.0],["2012-03-08",18.1542,18.4836,18.1542,18.3339,1591100.0],["2012-03-09",18.3489,18.7532,18.284,18.7282,2193100.0],["2012-03-12",18.6733,18.7981,18.244,18.3389,2318800.0],["2012-03-13",18.3339,18.5585,18.1891,18.274,1389100.0],["2012-03-14",18.2191,18.3139,17.9745,17.9945,1443700.0],["2012-03-15",18.0095,18.3139,17.6051,18.0943,2377000.0],["2012-03-16",18.1742,18.4387,17.9745,18.3938,2915700.0],["2012-03-19",18.3389,18.6584,18.259,18.5386,1924700.0],["2012-03-20",18.3189,18.4387,18.1292,18.3439,2414800.0],["2012-03-21",18.3589,18.6683,18.3189,18.5036,2414400.0],["2012-03-22",18.5036,18.7033,18.4836,18.6583,2160200.0],["2012-03-23",18.7532,19.2773,18.6883,19.2673,2682400.0],["2012-03-26",19.5269,19.5868,18.848,19.1525,1726300.0],["2012-03-27",19.1825,19.2523,19.0327,19.1875,1987800.0],["2012-03-28",19.2274,19.5918,19.0527,19.5918,1912100.0],["2012-03-29",19.477,19.5668,19.3272,19.472,2361600.0],["2012-03-30",19.5419,19.5918,19.1375,19.2923,1841800.0],["2012-04-02",19.4071,19.6417,19.1575,19.5169,1652400.0],["2012-04-03",19.5419,20.0909,19.5419,19.8314,2893400.0],["2012-04-04",19.6916,19.8064,19.5319,19.5768,1796700.0],["2012-04-05",19.5069,19.8913,19.4869,19.8913,1665800.0],["2012-04-09",19.5369,20.026,19.5369,19.6567,1090000.0],["2012-04-10",19.7265,19.7615,18.7831,19.0177,2746900.0],["2012-04-11",19.1276,19.1875,18.8979,19.0826,1762300.0],["2012-04-12",19.1026,19.2923,19.0177,19.2274,1055100.0],["2012-04-13",19.0976,19.3073,19.0926,19.1725,1022500.0],["2012-04-16",19.2074,19.2673,18.7682,18.8181,1600400.0],["2012-04-17",18.873,18.9329,18.4836,18.5885,2121900.0],["2012-04-18",18.5086,18.6034,18.259,18.5935,2528900.0],["2012-04-19",18.6933,18.6933,18.3089,18.3339,2381400.0],["2012-04-20",18.3539,18.3888,17.9046,18.0494,2567600.0],["2012-04-23",17.8996,17.9546,17.3855,17.5253,2330100.0],["2012-04-24",17.5353,17.6451,17.3106,17.5153,2097600.0],["2012-04-25",17.5952,17.9396,17.4704,17.9296,3094600.0],["2012-04-26",17.9951,18.0706,17.6677,17.9699,2140600.0],["2012-04-27",18.0303,18.1814,17.8943,18.0505,1585700.0],["2012-04-30",18.0454,18.121,17.9497,18.0807,1517000.0],["2012-05-01",18.0807,18.4634,18.0656,18.3426,2260300.0],["2012-05-02",18.4181,18.7405,18.1462,18.3174,2889100.0],["2012-05-03",18.3224,18.3778,17.9497,18.0051,1100000.0],["2012-05-04",17.9195,18.2167,17.577,17.7533,1762500.0],["2012-05-07",17.6073,17.7684,17.6073,17.703,1436400.0],["2012-05-08",17.5871,17.7231,17.2748,17.6123,1918100.0],["2012-05-09",17.431,17.5468,17.0986,17.1641,2498900.0],["2012-05-10",17.3,17.5015,16.9928,17.2749,4062700.0],["2012-05-11",17.154,17.2245,17.0281,17.1187,2209900.0],["2012-05-14",17.0079,17.154,16.7863,16.8971,1527600.0],["2012-05-15",16.8619,16.9827,16.4942,16.7712,2980200.0],["2012-05-16",16.8568,16.9928,16.7057,16.746,3188900.0],["2012-05-17",16.7511,16.877,16.4036,16.6201,3496000.0],["2012-05-18",17.2497,17.3756,16.3079,16.3683,5466400.0],["2012-05-21",16.3884,16.8115,16.0409,16.8014,5497400.0],["2012-05-22",17.1741,17.29,16.7863,17.023,7045700.0],["2012-05-23",16.9475,16.9979,16.0913,16.7007,10049700.0],["2012-05-24",16.7662,17.018,16.1719,16.1719,60741100.0],["2012-05-25",16.182,16.4338,15.915,16.328,16245200.0],["2012-05-29",16.4187,16.877,16.4136,16.8719,8961000.0],["2012-05-30",16.7309,16.9576,16.6352,16.9576,8313800.0],["2012-05-31",16.9173,17.2195,16.5949,17.2195,13708800.0],["2012-06-01",16.877,16.877,16.1618,16.2928,12541000.0],["2012-06-04",16.2726,16.6403,16.2726,16.6201,15116800.0],["2012-06-05",16.5647,16.6906,16.4086,16.6302,9079900.0],["2012-06-06",16.192,16.2374,16.051,16.0661,46185100.0],["2012-06-07",16.2525,16.3884,15.779,15.8596,19309200.0],["2012-06-08",15.9855,15.9906,15.6229,15.8798,10234700.0],["2012-06-11",16.0359,16.0661,15.8042,15.8344,5921000.0],["2012-06-12",15.905,15.9906,15.6733,15.7891,7379600.0],["2012-06-13",15.6934,15.8798,15.6582,15.7287,5343100.0],["2012-06-14",15.7891,15.8949,15.7488,15.8496,4858700.0],["2012-06-15",15.915,16.1064,15.8747,16.0661,11354200.0],["2012-06-18",15.9906,16.056,15.9251,16.0409,4673700.0],["2012-06-19",16.1266,16.3431,16.0561,16.2978,7774000.0],["2012-06-20",16.2877,16.3733,16.1517,16.2877,4378000.0],["2012-06-21",16.3331,16.3431,16.0661,16.1064,5633300.0],["2012-06-22",16.1266,16.2071,15.8395,15.9553,7197500.0],["2012-06-25",15.8042,15.8496,15.4466,15.5272,7966400.0],["2012-06-26",15.5877,15.6229,15.3661,15.492,5500400.0],["2012-06-27",15.5222,15.6632,15.5222,15.6078,4640400.0],["2012-06-28",15.502,15.7438,15.502,15.7236,5551000.0],["2012-06-29",15.8546,16.2525,15.8294,16.2273,6552100.0],["2012-07-02",16.323,16.4942,16.1316,16.4892,4979800.0],["2012-07-03",16.4942,16.7108,16.4942,16.7007,3212600.0],["2012-07-05",16.6655,16.8014,16.5647,16.7511,3961800.0],["2012-07-06",16.6403,16.6806,16.5194,16.6,2519500.0],["2012-07-09",16.6252,16.6252,16.3129,16.4892,2950200.0],["2012-07-10",16.5597,16.5849,16.3834,16.5144,3522900.0],["2012-07-11",16.5547,16.7209,16.4187,16.6453,5082300.0],["2012-07-12",16.5698,16.8971,16.5244,16.7914,4864900.0],["2012-07-13",17.0533,17.4008,16.9425,17.3957,5885300.0],["2012-07-16",17.4259,17.5116,17.3454,17.4763,3708000.0],["2012-07-17",17.5468,17.6878,17.4108,17.6476,4492700.0],["2012-07-18",17.5922,17.8389,17.5267,17.8238,4169600.0],["2012-07-19",17.8641,17.8994,17.4763,17.7533,24890200.0],["2012-07-20",17.6727,17.8238,17.5871,17.6224,24089600.0],["2012-07-23",17.4209,17.6022,17.3554,17.5569,22700500.0],["2012-07-24",17.6274,17.7835,17.3957,17.5619,2702300.0],["2012-07-25",17.6324,17.7584,17.5871,17.7584,3301000.0],["2012-07-26",17.9246,18.0656,17.7886,17.99,4061900.0],["2012-07-27",18.0816,18.285,17.8985,18.2138,3376500.0],["2012-07-30",18.2952,18.3105,18.1731,18.224,3370000.0],["2012-07-31",18.2596,18.3257,18.1172,18.2138,3394700.0],["2012-08-01",18.2952,18.3206,18.0867,18.1782,3427400.0],["2012-08-02",18.0155,18.1986,17.8781,18.0053,3402100.0],["2012-08-03",18.2545,18.3613,18.1223,18.2545,3725600.0],["2012-08-06",18.2901,18.4834,18.2494,18.3969,3052300.0],["2012-08-07",18.4122,18.6309,18.3206,18.5292,3409900.0],["2012-08-08",18.5292,18.5953,18.3511,18.3817,2191900.0],["2012-08-09",18.3155,18.4071,18.1528,18.2138,3079300.0],["2012-08-10",17.7205,17.7611,17.5374,17.6187,27166600.0],["2012-08-13",17.6289,17.7205,17.6086,17.6645,9380600.0],["2012-08-14",17.7001,17.7205,17.6442,17.6849,9048800.0],["2012-08-15",17.7052,17.7713,17.5221,17.5424,5917600.0],["2012-08-16",17.7815,17.8374,17.5017,17.5323,6780700.0],["2012-08-17",17.456,17.5068,17.1254,17.4051,7936500.0],["2012-08-20",17.7154,17.7968,17.5577,17.7306,5833100.0],["2012-08-21",17.7917,17.8527,17.7001,17.7866,5505300.0],["2012-08-22",17.7662,17.8476,17.6645,17.7866,3560900.0],["2012-08-23",17.7662,17.7968,17.7103,17.7255,2646200.0],["2012-08-24",17.6747,17.9544,17.6747,17.9493,3395400.0],["2012-08-27",18.0053,18.0562,17.9137,17.9443,2559500.0],["2012-08-28",17.8883,17.9392,17.812,17.9188,3560800.0],["2012-08-29",17.9748,18.0765,17.8578,18.0256,2342600.0],["2012-08-30",18.0205,18.1019,17.9341,18.0256,3149800.0],["2012-08-31",18.0918,18.2393,18.0307,18.1935,6408500.0],["2012-09-04",18.2087,18.2342,18.0561,18.1477,3678100.0],["2012-09-05",18.1426,18.1935,18.0205,18.0561,3197100.0],["2012-09-06",18.1426,18.2138,18.1121,18.1782,4501400.0],["2012-09-07",18.2698,18.2952,18.0053,18.2291,4819500.0],["2012-09-10",18.224,18.2698,18.1477,18.1884,3867000.0],["2012-09-11",18.2087,18.2494,18.1681,18.1833,2782700.0],["2012-09-12",18.2698,18.2749,18.1223,18.1426,2656500.0],["2012-09-13",18.1579,18.3511,18.1579,18.2952,5212300.0],["2012-09-14",18.3461,18.5139,18.3206,18.4274,4384000.0],["2012-09-17",18.458,18.5648,18.3918,18.4325,9701900.0],["2012-09-18",18.3918,18.4274,18.2749,18.3359,2288900.0],["2012-09-19",18.3918,18.4529,18.2647,18.285,2146400.0],["2012-09-20",18.2596,18.285,18.0409,18.1375,3267300.0],["2012-09-21",18.1477,18.2189,18.1172,18.1579,6080600.0],["2012-09-24",18.2749,18.3359,18.1986,18.2087,4046800.0],["2012-09-25",18.2443,18.3003,18.0663,18.0714,3189500.0],["2012-09-26",18.0714,18.0816,17.8578,17.8781,3319900.0],["2012-09-27",17.9137,18.1579,17.8883,18.1375,3602300.0],["2012-09-28",18.0511,18.1731,17.9849,18.0663,3241800.0],["2012-10-01",18.168,18.2037,17.9799,18.0307,3421700.0],["2012-10-02",18.0663,18.1375,17.9239,18.0561,3338100.0],["2012-10-03",18.0765,18.341,18.0612,18.3308,3665000.0],["2012-10-04",18.3766,18.5088,18.341,18.4376,3486000.0],["2012-10-05",18.4885,18.5648,18.2647,18.3308,3149800.0],["2012-10-08",18.3105,18.3359,18.0002,18.0867,3499000.0],["2012-10-09",18.1121,18.1986,17.8324,17.8425,5160100.0],["2012-10-10",17.8629,17.8883,17.695,17.8832,3986700.0],["2012-10-11",17.929,17.9748,17.8222,17.8476,3028300.0],["2012-10-12",17.3695,17.6899,17.3695,17.5475,40813200.0],["2012-10-15",17.6136,17.7561,17.4763,17.7459,14695600.0],["2012-10-16",17.868,18.1172,17.8018,18.0663,7760100.0],["2012-10-17",18.107,18.2189,18.0816,18.1935,5370400.0],["2012-10-18",18.2748,18.3766,18.1579,18.2443,5859200.0],["2012-10-19",18.1833,18.2342,17.7611,17.7866,7230400.0],["2012-10-22",17.8069,17.8781,17.6035,17.6747,5570600.0],["2012-10-23",17.5475,17.5933,17.3746,17.4865,6494100.0],["2012-10-24",17.5475,17.6747,17.5068,17.578,4966400.0],["2012-10-25",17.6798,17.8324,17.6086,17.8324,6674900.0],["2012-10-26",17.8222,17.8273,17.5323,17.6492,5857200.0],["2012-10-31",17.8548,18.009,17.6287,17.8394,5803500.0],["2012-11-01",17.8703,17.9371,17.6544,17.7726,4854100.0],["2012-11-02",17.8754,17.9268,17.4745,17.531,12409300.0],["2012-11-05",17.5053,17.5259,17.3563,17.418,4839700.0],["2012-11-06",17.5105,17.6235,17.418,17.5567,3876800.0],["2012-11-07",17.4437,17.4694,17.0788,17.1353,5556000.0],["2012-11-08",17.1199,17.2021,16.9092,16.9297,3669000.0],["2012-11-09",16.868,16.8783,16.6882,16.7447,5668900.0],["2012-11-12",16.8321,16.8835,16.6625,16.719,3812100.0],["2012-11-13",16.5956,16.8526,16.4517,16.5699,4345300.0],["2012-11-14",16.6008,16.7858,16.498,16.5083,6792200.0],["2012-11-15",16.5494,16.6625,16.4517,16.462,6968100.0],["2012-11-16",16.4826,16.6573,16.4106,16.6008,7519500.0],["2012-11-19",16.8012,17.2689,16.7909,17.2072,7662000.0],["2012-11-20",17.1713,17.2432,17.1147,17.197,3592400.0],["2012-11-21",17.2381,17.2946,17.1456,17.197,2739700.0],["2012-11-23",17.2484,17.4283,17.1713,17.3306,1620300.0],["2012-11-26",17.2741,17.3563,17.2432,17.31,2798900.0],["2012-11-27",17.2946,17.418,17.1559,17.3512,4495600.0],["2012-11-28",17.2432,17.5413,16.9708,17.5362,5276700.0],["2012-11-29",17.6184,17.7418,17.5259,17.5876,3953300.0],["2012-11-30",17.31,17.603,17.31,17.3769,8457700.0],["2012-12-03",17.5053,17.5876,17.3306,17.4231,4026900.0],["2012-12-04",17.3717,17.5002,17.3511,17.4334,3453900.0],["2012-12-05",17.4951,17.5362,17.3306,17.3871,4378000.0],["2012-12-06",17.4231,17.4745,17.2741,17.2843,4849400.0],["2012-12-07",17.3563,17.4951,17.2484,17.2586,5610000.0],["2012-12-10",17.2689,17.4539,17.2432,17.2946,3578600.0],["2012-12-11",17.3203,17.3357,17.1199,17.2843,4261300.0],["2012-12-12",17.346,17.4694,17.2278,17.3306,6022300.0],["2012-12-13",17.31,17.4642,17.125,17.3717,4437400.0],["2012-12-14",17.3203,17.4591,17.2535,17.3306,4072000.0],["2012-12-17",17.382,17.7212,17.3717,17.7109,5228500.0],["2012-12-18",17.7469,18.1889,17.6852,18.1375,11732500.0],["2012-12-19",18.1735,18.2403,17.9936,18.1118,4115000.0],["2012-12-20",18.1272,18.2352,18.0193,18.23,3951000.0],["2012-12-21",18.0553,18.2454,17.8394,18.1632,5055600.0],["2012-12-24",18.1015,18.1889,17.9885,18.0039,1392900.0],["2012-12-26",18.0399,18.1118,17.7572,17.86,2584300.0],["2012-12-27",17.8959,18.009,17.6287,17.8702,2897800.0],["2012-12-28",17.7623,17.9782,17.7263,17.7932,2760800.0],["2012-12-31",17.8034,18.1632,17.7263,18.1581,2766200.0],["2013-01-02",18.4099,18.7902,18.3688,18.7748,5596300.0],["2013-01-03",18.8005,19.0575,18.8005,19.0061,5574900.0],["2013-01-04",19.0061,19.0215,18.7902,18.8673,5350100.0],["2013-01-07",18.8519,19.1911,18.8211,19.1808,5109800.0],["2013-01-08",19.15,19.1963,19.0164,19.1911,3633100.0],["2013-01-09",19.2014,19.2117,18.9804,19.078,4059900.0],["2013-01-10",19.1808,19.2065,18.9804,19.0678,5543000.0],["2013-01-11",19.1757,19.1757,18.9855,19.0472,3713800.0],["2013-01-14",19.0523,19.1449,18.9701,18.9855,3289600.0],["2013-01-15",18.9341,18.9753,18.8519,18.9341,2970100.0],["2013-01-16",18.8313,18.929,18.78,18.8108,4389000.0],["2013-01-17",19.0832,19.3761,19.0318,19.1397,6122000.0],["2013-01-18",19.2117,19.2271,18.8416,19.2271,4698600.0],["2013-01-22",19.186,19.4327,19.1757,19.4224,4336600.0],["2013-01-23",19.443,19.4687,19.2425,19.3145,3946400.0],["2013-01-24",19.3607,19.4532,19.114,19.1346,2605000.0],["2013-01-25",19.2836,19.3813,19.0883,19.1449,13173200.0],["2013-01-28",19.299,19.3916,19.1911,19.2888,14001500.0],["2013-01-29",19.403,19.4808,19.294,19.3614,13342500.0],["2013-01-30",19.403,19.8338,19.3822,19.5846,6233100.0],["2013-01-31",19.6469,19.6469,19.3303,19.4445,9122500.0],["2013-02-01",19.5898,19.6106,19.3355,19.4601,7240500.0],["2013-02-04",19.4133,19.4497,18.9773,18.9877,5491700.0],["2013-02-05",19.0656,19.4549,19.05,19.403,4759100.0],["2013-02-06",19.3355,19.4497,19.2992,19.3459,10241100.0],["2013-02-07",19.403,19.6885,19.3718,19.6054,4982500.0],["2013-02-08",19.5795,19.813,19.4185,19.5172,6391100.0],["2013-02-11",19.5016,19.595,19.4653,19.5431,2927400.0],["2013-02-12",19.512,19.6314,19.3874,19.5898,2674800.0],["2013-02-13",19.6314,19.6781,19.5587,19.621,1976700.0],["2013-02-14",19.5275,19.6054,19.3978,19.5016,2910100.0],["2013-02-15",19.4964,19.6417,19.4237,19.4756,3855100.0],["2013-02-19",19.4756,19.6158,19.3718,19.4237,3850300.0],["2013-02-20",19.4341,19.4912,19.2576,19.2732,4938200.0],["2013-02-21",19.2576,19.2576,18.9721,19.0656,4219300.0],["2013-02-22",19.1019,19.2369,19.0344,19.2057,2112200.0],["2013-02-25",19.2265,19.3199,18.7437,18.7437,3751200.0],["2013-02-26",18.7905,18.9306,18.6295,18.7957,3534200.0],["2013-02-27",18.7334,19.2369,18.7334,19.2369,4729400.0],["2013-02-28",19.2369,19.4549,19.0863,19.2421,7566200.0],["2013-03-01",19.185,19.3666,19.0604,19.3407,3194300.0],["2013-03-04",19.3095,19.486,19.1227,19.486,3215500.0],["2013-03-05",19.6106,19.6106,19.3303,19.4445,2709200.0],["2013-03-06",19.486,19.486,19.1538,19.1901,2915500.0],["2013-03-07",19.2369,19.3511,19.1175,19.3407,3200900.0],["2013-03-08",19.403,19.4393,19.2524,19.3978,3082100.0],["2013-03-11",19.403,19.4289,19.2732,19.3718,1825700.0],["2013-03-12",19.3926,19.4497,19.2732,19.3459,3451500.0],["2013-03-13",19.3355,19.3874,19.0915,19.1694,3112800.0],["2013-03-14",19.2057,19.3147,19.1227,19.1798,2923700.0],["2013-03-15",19.1071,19.1434,18.8891,18.8943,6779400.0],["2013-03-18",18.7956,18.9358,18.7437,18.8112,2694700.0],["2013-03-19",18.8268,18.9981,18.7749,18.9721,2420400.0],["2013-03-20",19.024,19.2213,19.0188,19.1901,3557400.0],["2013-03-21",19.1694,19.5691,19.133,19.3095,4955500.0],["2013-03-22",19.294,19.6521,19.2888,19.5275,2849300.0],["2013-03-25",19.5743,19.6002,19.3874,19.5172,3859800.0],["2013-03-26",19.5794,19.7248,19.5016,19.7196,3271800.0],["2013-03-27",19.6573,19.948,19.6054,19.9168,3475900.0],["2013-03-28",19.9117,20.14,19.7663,20.0778,5106100.0],["2013-04-01",20.0726,20.4463,20.0726,20.301,4330200.0],["2013-04-02",20.3996,20.4255,20.1089,20.1608,3672800.0],["2013-04-03",20.1297,20.1608,19.512,19.6417,5635300.0],["2013-04-04",19.6417,19.8027,19.5483,19.6521,2887700.0],["2013-04-05",19.4912,19.621,19.3303,19.4756,4467500.0],["2013-04-08",19.4756,19.7923,19.4653,19.7871,3494400.0],["2013-04-09",19.7767,20.1401,19.7456,20.057,3844000.0],["2013-04-10",20.1141,20.2698,20.057,20.2127,2679500.0],["2013-04-11",20.2439,20.2802,20.0933,20.1245,2688300.0],["2013-04-12",19.9947,20.192,19.9376,20.1297,2733500.0],["2013-04-15",20.0103,20.0207,19.6936,19.6988,3346100.0],["2013-04-16",19.7975,19.9688,19.7248,19.9168,3332000.0],["2013-04-17",19.8494,19.8649,19.5172,19.621,4556400.0],["2013-04-18",19.6054,19.8494,19.5172,19.6833,3856600.0],["2013-04-19",19.7871,20.2542,19.7611,20.1764,4680300.0],["2013-04-22",20.2127,20.2958,20.1297,20.2439,3285300.0],["2013-04-23",20.3684,20.5916,20.2698,20.519,3081700.0],["2013-04-24",20.5865,20.8097,20.5034,20.7526,3676500.0],["2013-04-25",20.7526,20.894,20.4486,20.4958,4393800.0],["2013-04-26",20.522,20.6268,20.2285,20.3228,2820500.0],["2013-04-29",20.4748,20.48,20.3333,20.3857,2299000.0],["2013-04-30",20.4381,20.4958,20.218,20.4905,3119900.0],["2013-05-01",20.4748,20.4853,20.1551,20.1918,3204400.0],["2013-05-02",20.1971,20.3386,20.1342,20.2914,2811800.0],["2013-05-03",20.4014,20.4067,20.2075,20.3595,3943400.0],["2013-05-06",20.4172,20.5586,20.3176,20.4748,2878400.0],["2013-05-07",20.4748,20.5744,20.349,20.5744,2627200.0],["2013-05-08",20.4905,20.6739,20.4434,20.6582,2434600.0],["2013-05-09",20.6739,20.7526,20.5796,20.6792,2804300.0],["2013-05-10",20.653,20.7211,20.6006,20.674,2177300.0],["2013-05-13",20.6739,20.7526,20.5325,20.6949,1709700.0],["2013-05-14",20.7473,20.9517,20.6949,20.9517,3071400.0],["2013-05-15",20.9307,21.1823,20.915,21.067,2369000.0],["2013-05-16",21.088,21.1037,20.8836,20.9203,2609300.0],["2013-05-17",20.9203,21.2137,20.9203,21.2137,3219600.0],["2013-05-20",21.2137,21.5386,21.1823,21.5124,3705700.0],["2013-05-21",21.5124,21.743,21.4548,21.5334,3374400.0],["2013-05-22",21.5124,21.7378,21.4076,21.481,2385400.0],["2013-05-23",21.2714,21.2923,21.0408,21.198,3559000.0],["2013-05-24",21.1142,21.3605,21.0303,21.2661,1765500.0],["2013-05-28",21.481,21.5072,21.1508,21.1823,2181900.0],["2013-05-29",21.0984,21.0984,20.6268,20.7421,3384400.0],["2013-05-30",20.7211,20.8312,20.2285,20.4381,3978400.0],["2013-05-31",20.4172,20.4853,19.9036,19.9036,5887100.0],["2013-06-03",19.9193,20.108,19.8093,20.1027,2896300.0],["2013-06-04",20.0556,20.1394,19.7831,19.8774,2348100.0],["2013-06-05",19.7778,19.8931,19.6049,19.8145,4017300.0],["2013-06-06",19.8512,20.4119,19.7673,20.4067,4740900.0],["2013-06-07",20.5272,20.7578,20.2599,20.7211,2961200.0],["2013-06-10",20.805,20.8207,20.3386,20.3752,2589600.0],["2013-06-11",20.2023,20.2075,19.9141,20.0136,3089500.0],["2013-06-12",20.1709,20.2233,19.6154,19.7202,3821900.0],["2013-06-13",19.7202,19.9298,19.3638,19.8931,5421300.0],["2013-06-14",19.9246,20.2285,19.7778,20.1342,2960900.0],["2013-06-17",20.2652,20.4119,20.1394,20.2233,3678600.0],["2013-06-18",20.1813,20.3019,20.0818,20.2128,2764000.0],["2013-06-19",20.2023,20.3857,19.9403,19.9455,3273000.0],["2013-06-20",19.7569,19.7726,18.9184,19.0232,8171000.0],["2013-06-21",19.3009,19.3009,18.8083,19.0127,6986100.0],["2013-06-24",18.9184,19.3533,18.6144,19.1594,5197200.0],["2013-06-25",19.3638,19.6468,19.3271,19.4739,6178200.0],["2013-06-26",19.652,19.7726,19.5263,19.6887,3416600.0],["2013-06-27",19.7621,20.087,19.7306,20.0556,3735200.0],["2013-06-28",20.0346,20.3281,19.8721,19.9927,10660700.0],["2013-07-01",20.1185,20.3857,19.9665,20.2442,3692900.0],["2013-07-02",20.3019,20.3019,19.956,20.0608,4656000.0],["2013-07-03",19.9717,20.1447,19.8459,20.1342,1331700.0],["2013-07-05",20.1604,20.1813,19.8669,20.1447,2067600.0],["2013-07-08",20.1866,20.4276,20.1866,20.4224,2274300.0],["2013-07-09",20.4853,20.7368,20.4224,20.7106,3179500.0],["2013-07-10",20.7421,20.8154,20.4853,20.6058,2411000.0],["2013-07-11",20.8312,20.9622,20.6844,20.936,3107600.0],["2013-07-12",20.894,21.0198,20.7892,20.9989,2022100.0],["2013-07-15",20.9412,21.1508,20.8993,21.1246,2451800.0],["2013-07-16",21.0827,21.198,20.7473,20.8312,1953300.0],["2013-07-17",20.9569,21.1141,20.7211,20.7421,3993700.0],["2013-07-18",20.9412,21.0146,20.6844,20.7106,4029400.0],["2013-07-19",20.7368,20.8259,20.6058,20.7264,2755000.0],["2013-07-22",20.7683,20.805,20.6582,20.7054,3302600.0],["2013-07-23",20.7421,20.7945,20.4172,20.5953,5154500.0],["2013-07-24",20.6163,20.632,20.2285,20.3123,4200800.0],["2013-07-25",20.3123,20.4276,20.2023,20.37,5692500.0],["2013-07-26",20.3333,20.3648,20.1447,20.2861,3452500.0],["2013-07-29",20.2332,20.2703,20.1485,20.2279,2899300.0],["2013-07-30",20.3338,20.3497,20.0055,20.0796,5085100.0],["2013-07-31",20.2226,20.2597,19.9684,19.9949,6052600.0],["2013-08-01",20.1485,20.212,20.0426,20.0743,7488200.0],["2013-08-02",20.122,20.122,19.7619,19.9367,6543000.0],["2013-08-05",19.8996,19.9525,19.7778,19.9367,3575500.0],["2013-08-06",19.9367,20.2491,19.8784,20.212,4895000.0],["2013-08-07",20.1114,20.1696,19.9949,20.0637,3138900.0],["2013-08-08",20.0902,20.1273,19.9102,19.9896,4890900.0],["2013-08-09",19.9949,20.0161,19.8572,19.9102,3235600.0],["2013-08-12",19.8572,19.889,19.6136,19.8043,4859100.0],["2013-08-13",19.8572,19.889,19.5289,19.6666,4019000.0],["2013-08-14",19.6454,19.799,19.6348,19.7619,2984300.0],["2013-08-15",19.7037,20.0055,19.6189,19.9155,3862400.0],["2013-08-16",19.8625,19.9684,19.7037,19.8255,4741000.0],["2013-08-19",19.7566,19.8096,19.3912,19.3965,4343100.0],["2013-08-20",19.3595,19.6189,19.2483,19.5607,5019500.0],["2013-08-21",19.5607,19.6984,19.4654,19.5554,2670700.0],["2013-08-22",19.6454,19.7196,19.5236,19.656,2481100.0],["2013-08-23",19.6931,19.7354,19.566,19.7143,3078900.0],["2013-08-26",19.7566,19.8308,19.5236,19.5925,3542200.0],["2013-08-27",19.4919,19.6878,19.4654,19.656,2975900.0],["2013-08-28",19.6507,19.7619,19.5236,19.6507,2541300.0],["2013-08-29",19.6242,20.0373,19.4972,20.0373,5132900.0],["2013-08-30",20.122,20.1485,19.9525,20.0849,5491200.0],["2013-09-03",20.2173,20.2809,19.7301,19.8943,5927400.0],["2013-09-04",19.709,19.7725,18.687,18.6923,24870100.0],["2013-09-05",18.6976,18.8882,18.4381,18.7982,18160500.0],["2013-09-06",18.867,19.19,18.6393,18.6499,9955400.0],["2013-09-09",18.777,19.2589,18.7452,19.2377,10750400.0],["2013-09-10",19.2377,19.6242,19.0682,19.6189,8375800.0],["2013-09-11",19.6348,19.6825,18.9147,19.0682,8210700.0],["2013-09-12",18.9676,19.2324,18.8564,18.8564,4975400.0],["2013-09-13",18.8564,18.957,18.5175,18.5758,7509500.0],["2013-09-16",18.6923,18.8141,18.3746,18.3851,6662400.0],["2013-09-17",18.401,18.4911,18.2898,18.3851,7178300.0],["2013-09-18",18.8458,19.2218,18.6658,19.2006,11145800.0],["2013-09-19",19.2695,19.5289,19.2536,19.476,7271000.0],["2013-09-20",19.5024,19.5395,19.0735,19.1741,10792000.0],["2013-09-23",19.1106,19.1688,19.0047,19.0841,2758700.0],["2013-09-24",19.0523,19.243,19.0365,19.1635,2816900.0],["2013-09-25",19.2112,19.2324,18.9835,19.0471,3836900.0],["2013-09-26",19.0576,19.1688,18.9835,19.0523,2452900.0],["2013-09-27",18.9994,19.1159,18.9253,18.9782,3310400.0],["2013-09-30",18.8776,18.9147,18.7135,18.8352,4493200.0],["2013-10-01",18.867,19.1318,18.7929,19.1159,3881500.0],["2013-10-02",19.0471,19.0629,18.7135,18.9835,3871800.0],["2013-10-03",18.9147,18.9359,18.5917,18.7293,4079300.0],["2013-10-04",18.7452,18.8723,18.6287,18.7452,3650600.0],["2013-10-07",18.6128,18.6446,18.401,18.544,5043600.0],["2013-10-08",18.5334,18.5652,18.311,18.3163,3667800.0],["2013-10-09",18.3216,18.4593,18.2687,18.4222,3989600.0],["2013-10-10",18.5652,18.687,18.4593,18.6817,3482500.0],["2013-10-11",18.6023,18.8511,18.5228,18.7929,3424600.0],["2013-10-14",18.7452,18.777,18.5705,18.6711,5822100.0],["2013-10-15",18.6129,18.7611,18.5122,18.5599,6115000.0],["2013-10-16",18.724,18.8935,18.634,18.8617,5417400.0],["2013-10-17",18.8088,18.8405,18.3587,18.6499,8866300.0],["2013-10-18",18.7346,18.8035,18.6393,18.7082,8480100.0],["2013-10-21",18.7823,18.8194,18.6711,18.7558,7039600.0],["2013-10-22",18.8141,19.2218,18.6711,19.1741,8437500.0],["2013-10-23",19.1635,19.1953,18.9411,19.0365,5051800.0],["2013-10-24",19.0894,19.3012,19.0418,19.2748,14562200.0],["2013-10-25",19.3012,19.423,19.2218,19.3224,14528700.0],["2013-10-28",19.3701,19.3807,19.0629,19.1159,21593800.0],["2013-10-29",19.2391,19.3034,19.0516,19.1641,3921200.0],["2013-10-30",19.2284,19.2337,18.8963,19.0463,3295200.0],["2013-10-31",19.0088,19.0516,18.832,18.9124,3761000.0],["2013-11-01",18.8749,18.982,18.7142,18.9124,3329400.0],["2013-11-04",18.9766,19.0034,18.5803,18.8695,4964700.0],["2013-11-05",18.7463,18.8909,18.7303,18.8052,3680900.0],["2013-11-06",18.8802,18.8856,18.7142,18.832,4226100.0],["2013-11-07",18.8534,18.907,18.6017,18.6285,4744800.0],["2013-11-08",18.6178,18.7463,18.4785,18.7463,4242900.0],["2013-11-11",18.7624,18.7892,18.5481,18.5856,2585000.0],["2013-11-12",18.6017,18.6928,18.5053,18.5321,2956800.0],["2013-11-13",18.5053,18.5267,18.3982,18.4946,4260300.0],["2013-11-14",18.516,18.8749,18.4946,18.757,4001300.0],["2013-11-15",18.8534,18.9338,18.7517,18.9338,4422000.0],["2013-11-18",18.9231,19.1695,18.8642,19.0784,5199000.0],["2013-11-19",19.0141,19.073,18.8213,18.8909,5325200.0],["2013-11-20",18.8856,19.0516,18.832,18.8963,3473100.0],["2013-11-21",18.9713,18.9873,18.8588,18.8963,2372100.0],["2013-11-22",18.8963,19.057,18.8534,19.0248,2670500.0],["2013-11-25",19.0463,19.3248,19.0302,19.2391,3154200.0],["2013-11-26",19.2391,19.2552,19.1052,19.2069,4763800.0],["2013-11-27",19.1855,19.4265,19.1052,19.1962,3789800.0],["2013-11-29",19.1909,19.3034,18.9927,19.0356,2441300.0],["2013-12-02",19.0356,19.1159,18.7088,18.8534,3241400.0],["2013-12-03",18.8052,18.8374,18.6874,18.7677,3943000.0],["2013-12-04",18.5428,18.5428,17.6055,17.9054,18343900.0],["2013-12-05",17.8947,17.9108,17.5787,17.6644,10316300.0],["2013-12-06",17.7715,18.0875,17.7019,17.9483,8214600.0],["2013-12-09",17.9215,18.0822,17.8358,17.8626,5421500.0],["2013-12-10",17.8358,17.8626,17.6001,17.6162,8172500.0],["2013-12-11",17.6215,17.643,17.4234,17.4502,6803100.0],["2013-12-12",17.4341,17.6697,17.3002,17.6108,8266500.0],["2013-12-13",17.6055,17.7126,17.4716,17.5841,5011800.0],["2013-12-16",17.6858,17.6858,17.4502,17.5144,7588800.0],["2013-12-17",17.5037,17.9965,17.4716,17.9054,11145500.0],["2013-12-18",17.9429,18.4678,17.9161,18.3875,11788700.0],["2013-12-19",18.3607,18.7517,18.1679,18.6178,8860400.0],["2013-12-20",18.6713,18.8642,18.4625,18.8642,7365800.0],["2013-12-23",18.9338,19.1641,18.8802,19.0088,4446400.0],["2013-12-24",19.0463,19.0784,18.9338,19.0195,2278900.0],["2013-12-26",19.0784,19.1802,19.0623,19.1266,3119700.0],["2013-12-27",19.1748,19.2498,19.0248,19.2337,2083100.0],["2013-12-30",19.2712,19.4694,19.2552,19.3944,3588600.0],["2013-12-31",19.448,19.5551,19.2444,19.2819,4907700.0],["2014-01-02",19.2766,19.4158,19.148,19.2337,4214300.0],["2014-01-03",19.2337,19.3409,19.148,19.2659,2736300.0],["2014-01-06",19.3141,19.3355,19.057,19.2552,3853300.0],["2014-01-07",19.3034,19.4212,19.2498,19.3837,3167700.0],["2014-01-08",19.448,19.464,19.2016,19.2819,2977200.0],["2014-01-09",19.3783,19.4265,19.1587,19.2337,5884200.0],["2014-01-10",19.3194,19.3891,19.1748,19.2284,3981200.0],["2014-01-13",19.223,19.2605,18.9873,18.9927,4100200.0],["2014-01-14",19.1373,19.1641,18.9766,19.0141,8893100.0],["2014-01-15",19.0141,19.1105,18.982,19.0088,6331200.0],["2014-01-16",19.073,19.2177,18.982,19.0409,8401500.0],["2014-01-17",19.0677,19.1052,19.0141,19.0516,8486400.0],["2014-01-21",19.2605,19.2605,19.1105,19.1427,6741400.0],["2014-01-22",19.2337,19.523,19.148,19.4908,7546200.0],["2014-01-23",19.4051,19.4426,19.1802,19.3034,5692600.0],["2014-01-24",19.1909,19.2284,18.9713,18.9981,5971300.0],["2014-01-27",19.1534,19.1962,18.9499,19.0998,6743300.0],["2014-01-28",19.0516,19.2605,19.0302,19.223,5712700.0],["2014-01-29",19.0442,19.0496,18.2315,18.4753,13417900.0],["2014-01-30",18.8058,18.8058,18.562,18.5945,5677300.0],["2014-01-31",18.4103,18.6866,18.2044,18.4266,6403400.0],["2014-02-03",18.4537,18.5241,18.0148,18.0527,9047800.0],["2014-02-04",18.1503,18.3236,18.0419,18.2369,7952500.0],["2014-02-05",18.1503,18.1936,17.8848,18.0094,5314000.0],["2014-02-06",18.0148,18.3128,17.9769,18.2207,5342500.0],["2014-02-07",18.367,18.4645,18.2586,18.4157,5664200.0],["2014-02-10",18.4049,18.4049,18.1286,18.3074,4660400.0],["2014-02-11",18.3724,18.4753,18.3399,18.3886,6609600.0],["2014-02-12",18.3941,18.497,18.264,18.329,4010100.0],["2014-02-13",18.2803,18.3832,18.1828,18.2369,5474500.0],["2014-02-14",18.2586,18.3507,18.1719,18.302,4387100.0],["2014-02-18",18.3182,18.3832,18.2207,18.264,4523200.0],["2014-02-19",18.2586,18.2965,17.9227,17.9606,5968600.0],["2014-02-20",18.0581,18.0798,17.7981,18.004,8088100.0],["2014-02-21",18.0852,18.1773,17.8848,17.8956,6384600.0],["2014-02-24",17.4893,17.6681,17.0396,17.3917,24351000.0],["2014-02-25",17.4838,17.9444,17.4513,17.8198,14889900.0],["2014-02-26",17.8252,17.8414,17.3809,17.4297,10362900.0],["2014-02-27",17.3646,17.5001,17.2184,17.2671,10290600.0],["2014-02-28",17.305,17.343,17.1804,17.2563,8643900.0],["2014-03-03",17.1859,17.2184,17.0612,17.1425,7994300.0],["2014-03-04",17.2834,17.4351,17.2238,17.3647,6802900.0],["2014-03-05",17.5001,17.6355,17.4242,17.4459,6326100.0],["2014-03-06",17.5759,17.603,17.4676,17.4947,5284400.0],["2014-03-07",17.5705,17.5922,17.3213,17.3375,9107700.0],["2014-03-10",17.3484,17.4297,17.2021,17.2292,6720900.0],["2014-03-11",17.175,17.2888,17.0883,17.1154,10244700.0],["2014-03-12",17.0558,17.1208,16.942,16.9529,11104700.0],["2014-03-13",16.9637,17.0558,16.7578,16.7741,10796500.0],["2014-03-14",16.8229,17.2834,16.7958,17.175,7393100.0],["2014-03-17",17.2129,17.2238,16.877,17.1642,6366700.0],["2014-03-18",17.1642,17.2563,17.0883,17.0992,3639200.0],["2014-03-19",17.1371,17.1588,16.7849,16.8283,5843700.0],["2014-03-20",16.7687,17.0612,16.6928,17.0558,4707800.0],["2014-03-21",17.1913,17.2238,16.8662,16.877,7637600.0],["2014-03-24",16.9691,17.1317,16.8933,17.0071,4438700.0],["2014-03-25",17.0396,17.1371,16.9962,17.1263,4612600.0],["2014-03-26",17.1696,17.3538,17.1642,17.2509,6136600.0],["2014-03-27",17.2509,17.5489,17.2075,17.5001,5980600.0],["2014-03-28",17.5868,17.5976,17.3592,17.4134,4773000.0],["2014-03-31",17.4676,17.6572,17.3592,17.603,4057100.0],["2014-04-01",17.6626,17.8198,17.5434,17.8143,4153100.0],["2014-04-02",17.7873,17.8198,17.7006,17.7764,3101200.0],["2014-04-03",17.8468,17.8848,17.7656,17.8577,3219400.0],["2014-04-04",17.939,18.1015,17.8252,17.8902,4207500.0],["2014-04-07",17.8685,17.8794,17.4513,17.4676,5075500.0],["2014-04-08",17.5109,17.9227,17.4676,17.9064,5535100.0],["2014-04-09",17.9227,17.9281,17.6355,17.836,8765700.0],["2014-04-10",17.836,18.0148,17.6247,17.706,4469400.0],["2014-04-11",17.6789,17.7981,17.4513,17.4947,4518000.0],["2014-04-14",17.7114,17.7114,17.4676,17.5759,4283800.0],["2014-04-15",17.5489,17.8414,17.5001,17.8252,5423000.0],["2014-04-16",17.9335,18.069,17.8848,18.0473,5407800.0],["2014-04-17",17.6681,18.3941,17.6193,18.2965,9640000.0],["2014-04-21",18.3724,18.4103,17.9606,18.0961,5303900.0],["2014-04-22",18.1178,18.199,17.966,18.1232,4670100.0],["2014-04-23",18.1773,18.4103,18.1394,18.2099,5404200.0],["2014-04-24",18.2695,18.3616,18.2044,18.2478,5201900.0],["2014-04-25",18.2532,18.2532,17.8794,17.8794,7112700.0],["2014-04-28",17.9562,18.0769,17.7037,17.7696,6946100.0],["2014-04-29",17.9068,18.2196,17.8355,18.1208,5545900.0],["2014-04-30",18.0714,18.0824,17.8848,17.9233,4696900.0],["2014-05-01",17.9507,17.9836,17.7257,17.8903,5955200.0],["2014-05-02",17.8848,18.044,17.8629,17.9562,5151400.0],["2014-05-05",17.8629,18.033,17.8629,17.9672,3949000.0],["2014-05-06",18.0385,18.0714,17.7696,17.8629,6673000.0],["2014-05-07",17.9507,18.033,17.8739,17.9891,4042600.0],["2014-05-08",17.9891,18.1373,17.8025,17.8464,4614000.0],["2014-05-09",17.8355,17.9013,17.6159,17.6434,4493300.0],["2014-05-12",17.7586,17.8684,17.6159,17.7696,5591600.0],["2014-05-13",17.7861,17.8464,17.7202,17.8025,4153100.0],["2014-05-14",17.8629,18.3074,17.8464,18.2031,5335200.0],["2014-05-15",18.5214,18.5653,18.1153,18.3568,10397800.0],["2014-05-16",18.3842,18.494,18.2745,18.3568,10347600.0],["2014-05-19",18.3239,18.3952,18.1812,18.2855,7084000.0],["2014-05-20",18.2855,18.3348,18.1922,18.247,5727200.0],["2014-05-21",18.2745,18.3787,18.2361,18.3513,3863200.0],["2014-05-22",18.3733,18.6312,18.3733,18.5324,4875500.0],["2014-05-23",18.6477,18.6477,18.3787,18.483,3851800.0],["2014-05-27",18.5214,18.5544,18.3897,18.4391,3855600.0],["2014-05-28",18.505,18.5324,18.269,18.4336,10312600.0],["2014-05-29",18.472,18.5159,18.3733,18.4391,4361400.0],["2014-05-30",18.3842,18.4062,18.258,18.3239,8654500.0],["2014-06-02",18.3568,18.5489,18.2909,18.505,4220200.0],["2014-06-03",18.483,18.5983,18.4117,18.5598,6188900.0],["2014-06-04",18.6202,18.8068,18.5653,18.6861,5532400.0],["2014-06-05",18.7739,19.0757,18.7409,18.9989,5875200.0],["2014-06-06",19.1361,19.3611,19.0428,19.2513,5740900.0],["2014-06-09",19.2623,19.4214,19.1855,19.2403,4041300.0],["2014-06-10",19.1909,19.3117,19.1525,19.2458,3965900.0],["2014-06-11",19.1855,19.2348,19.1031,19.1525,2874000.0],["2014-06-12",19.1525,19.2074,19.0757,19.158,4305000.0],["2014-06-13",19.1855,19.3172,19.1141,19.3117,3011300.0],["2014-06-16",19.3281,19.4928,19.2074,19.416,5432800.0],["2014-06-17",19.4159,19.4708,19.18,19.1909,7209600.0],["2014-06-18",19.2074,19.3007,18.9989,19.2458,6753200.0],["2014-06-19",19.2623,19.4269,19.147,19.4269,7080400.0],["2014-06-20",19.5696,20.0306,19.4873,19.7727,9455200.0],["2014-06-23",19.7781,19.7781,19.597,19.7617,5985400.0],["2014-06-24",19.7946,19.9373,19.7781,19.8166,6369400.0],["2014-06-25",19.7178,19.7562,19.4983,19.7397,6107800.0],["2014-06-26",19.7178,19.7672,19.5641,19.7562,3003500.0],["2014-06-27",19.7397,19.866,19.7013,19.7782,10016300.0],["2014-06-30",19.822,19.9592,19.7288,19.8989,4032000.0],["2014-07-01",19.9208,19.9318,19.7013,19.7836,6227300.0],["2014-07-02",19.8111,19.8714,19.608,19.619,4721500.0],["2014-07-03",19.7013,19.7397,19.5038,19.5641,2896300.0],["2014-07-07",19.5202,19.5971,19.4873,19.5422,3861000.0],["2014-07-08",19.5147,19.5586,19.3172,19.4983,3771200.0],["2014-07-09",19.5367,19.6464,19.416,19.641,6420900.0],["2014-07-10",19.4818,19.6355,19.405,19.5806,2876900.0],["2014-07-11",19.5531,19.6025,19.4544,19.5531,3084600.0],["2014-07-14",19.6464,19.8495,19.608,19.7397,2921200.0],["2014-07-15",19.7342,19.8714,19.6519,19.8495,4175400.0],["2014-07-16",19.8385,20.272,19.7617,20.2556,8748800.0],["2014-07-17",19.8111,20.5025,19.7288,20.2007,10018600.0],["2014-07-18",20.294,20.6288,20.1952,20.6068,7537300.0],["2014-07-21",20.6068,20.6782,20.4641,20.6397,6287400.0],["2014-07-22",20.7166,20.8812,20.6507,20.6617,4266900.0],["2014-07-23",20.7166,20.7495,20.6342,20.6891,3799500.0],["2014-07-24",20.7934,20.8263,20.6507,20.7879,5757500.0],["2014-07-25",20.7659,20.8647,20.7056,20.7989,2874200.0],["2014-07-28",20.8263,20.8263,20.6068,20.7385,3365500.0],["2014-07-29",20.7552,20.8939,20.6108,20.633,4167500.0],["2014-07-30",20.7163,20.8662,20.5276,20.7052,4308400.0],["2014-07-31",20.6053,20.6386,19.9669,19.9725,8244100.0],["2014-08-01",19.9614,19.978,19.545,19.7005,5792500.0],["2014-08-04",19.7671,20.1779,19.6339,20.1223,4080700.0],["2014-08-05",20.0224,20.0724,19.706,19.7282,3435100.0],["2014-08-06",19.7282,19.9392,19.6561,19.7393,3232900.0],["2014-08-07",19.817,19.8948,19.5395,19.6339,3533100.0],["2014-08-08",19.7227,20.0668,19.6672,20.0502,3215000.0],["2014-08-11",23.5418,23.5862,20.8828,21.8543,139982500.0],["2014-08-12",21.6156,21.7599,21.1382,21.499,39598500.0],["2014-08-13",21.499,21.7099,21.0161,21.5212,29508400.0],["2014-08-14",21.7321,22.1762,21.5601,22.1374,26751100.0],["2014-08-15",22.5759,23.0366,22.4149,22.9978,40436700.0],["2014-08-18",22.8479,22.9145,22.6703,22.8368,27728600.0],["2014-08-19",22.7313,23.0699,22.698,22.9922,20087900.0],["2014-08-20",22.9867,23.2143,22.8923,23.0921,13096600.0],["2014-08-21",23.0533,23.0921,22.8534,22.8979,10361000.0],["2014-08-22",22.8479,22.859,22.5481,22.6536,9569700.0],["2014-08-25",22.6814,22.7979,22.3761,22.4982,15441800.0],["2014-08-26",22.5648,22.5703,22.1929,22.2373,10889200.0],["2014-08-27",22.2761,22.2872,21.9264,22.1651,13832600.0],["2014-08-28",22.093,22.154,21.9819,22.0763,12654900.0],["2014-08-29",22.1041,22.4704,22.0263,22.3483,13656400.0],["2014-09-02",22.3761,22.3761,22.0652,22.1263,9044100.0],["2014-09-03",22.1929,22.2151,21.9431,21.9653,10087400.0],["2014-09-04",21.9653,21.9764,21.5767,21.6766,10049200.0],["2014-09-05",21.7099,21.8709,21.6045,21.821,7935400.0],["2014-09-08",21.7932,21.7932,21.388,21.4601,8172100.0],["2014-09-09",21.4601,21.6655,21.2548,21.2603,14330300.0],["2014-09-10",21.277,21.3602,21.2215,21.3103,11399600.0],["2014-09-11",21.2214,21.3436,21.1326,21.2881,8893000.0],["2014-09-12",21.2603,21.3103,20.7774,20.9606,10700800.0],["2014-09-15",20.9272,20.9772,20.8162,20.9328,8777800.0],["2014-09-16",20.905,21.3935,20.8717,21.2325,11782700.0],["2014-09-17",21.2437,21.338,21.0605,21.1659,8430100.0],["2014-09-18",21.1992,21.2326,20.9828,21.0938,6827700.0],["2014-09-19",21.2159,21.2825,21.0383,21.0771,13634500.0],["2014-09-22",21.0105,21.0105,20.7274,20.8162,8131800.0],["2014-09-23",20.9383,21.2659,20.905,21.2103,14896800.0],["2014-09-24",21.177,21.4268,20.9828,21.3602,11922200.0],["2014-09-25",21.3491,21.3991,20.8884,20.9384,10188100.0],["2014-09-26",20.9828,21.4657,20.8218,21.3103,7823500.0],["2014-09-29",21.1937,21.4213,21.0383,21.388,8318800.0],["2014-09-30",21.388,21.4157,21.1271,21.2825,8794900.0],["2014-10-01",21.2881,21.4324,21.1493,21.2048,9320900.0],["2014-10-02",21.3713,21.9375,21.2603,21.8654,19066400.0],["2014-10-03",21.9153,21.9819,21.5379,21.5712,12287700.0],["2014-10-06",21.6433,21.6766,21.3602,21.4935,6837600.0],["2014-10-07",21.4046,21.6655,21.2214,21.2325,8353100.0],["2014-10-08",21.2159,21.2825,20.7441,21.2381,13279800.0],["2014-10-09",21.2048,21.2992,20.361,20.3721,15882700.0],["2014-10-10",20.3389,20.7219,19.7782,20.2445,18427500.0],["2014-10-13",20.2556,20.6275,19.6672,19.706,14888700.0],["2014-10-14",19.7116,19.9114,18.5736,19.1509,30041000.0],["2014-10-15",18.8401,19.7726,18.4571,19.5895,23247300.0],["2014-10-16",19.262,20.7108,19.162,20.4388,30303100.0],["2014-10-17",20.7163,21.0216,20.189,20.4332,16616600.0],["2014-10-20",20.5109,20.8662,20.4388,20.8551,8710200.0],["2014-10-21",21.0827,21.2936,20.9161,21.2659,15430100.0],["2014-10-22",21.2825,21.5379,21.0327,21.0494,16867300.0],["2014-10-23",21.4712,21.7654,21.3214,21.4712,14332600.0],["2014-10-24",21.4935,21.7044,21.2381,21.6655,11024800.0],["2014-10-27",21.5989,21.6933,21.3713,21.61,9965400.0],["2014-10-28",21.7543,21.7932,21.5101,21.7432,10581800.0],["2014-10-29",21.8331,21.9397,21.2436,21.5187,9880600.0],["2014-10-30",21.4232,21.7882,21.3783,21.6366,9595400.0],["2014-10-31",21.7994,21.8555,21.558,21.7264,14156800.0],["2014-11-03",21.7376,21.8499,21.5468,21.6141,13378300.0],["2014-11-04",21.4906,21.4906,20.9292,21.0303,12330800.0],["2014-11-05",21.1145,21.4064,20.8843,21.3896,12767900.0],["2014-11-06",21.3896,21.6759,21.1762,21.631,19672200.0],["2014-11-07",21.6141,21.8948,21.5692,21.7545,16004100.0],["2014-11-10",21.8275,21.8836,21.5299,21.6141,14236400.0],["2014-11-11",21.659,21.8106,21.4962,21.6366,12002200.0],["2014-11-12",21.5636,21.7769,21.5299,21.631,16220500.0],["2014-11-13",21.5804,21.805,21.4289,21.5468,22025200.0],["2014-11-14",21.5692,22.2092,21.5299,22.1025,19616300.0],["2014-11-17",22.0857,22.7145,22.0239,22.5966,21588000.0],["2014-11-18",22.5685,22.939,22.5517,22.6864,20728500.0],["2014-11-19",22.619,23.0176,22.5854,22.984,22296600.0],["2014-11-20",22.8268,23.2703,22.4057,22.4113,52560800.0],["2014-11-21",22.5011,22.692,22.1418,22.3159,58602500.0],["2014-11-24",22.5011,23.0232,22.4506,22.8997,29888000.0],["2014-11-25",23.2983,23.4331,22.8717,22.8773,36331600.0],["2014-11-26",22.939,23.8092,22.8268,23.7587,251528800.0],["2014-11-28",23.231,23.7755,23.0233,23.2141,38714200.0],["2014-12-01",23.1018,23.2141,22.4057,22.984,63805600.0],["2014-12-02",22.9166,23.4668,22.7594,23.3657,32261700.0],["2014-12-03",23.3938,23.6689,23.2983,23.4836,58148500.0],["2014-12-04",23.332,23.4668,23.0233,23.2759,39118600.0],["2014-12-05",23.5285,23.5285,23.0626,23.085,37490800.0],["2014-12-08",23.0064,23.0626,22.1755,22.3664,31484000.0],["2014-12-09",22.2036,22.8997,22.1306,22.8212,27811100.0],["2014-12-10",22.5797,22.5854,22.0183,22.1418,27681600.0],["2014-12-11",22.1868,22.5797,22.1868,22.3889,24181200.0],["2014-12-12",22.0576,22.3776,21.8275,21.9903,21666400.0],["2014-12-15",22.1025,22.372,21.3896,21.4906,24830500.0],["2014-12-16",21.2604,21.9453,20.8057,21.3727,27586400.0],["2014-12-17",21.5748,22.4506,21.5355,22.3945,23025300.0],["2014-12-18",22.7706,22.8773,22.2092,22.7706,21714600.0],["2014-12-19",22.9896,23.4387,22.8436,23.3713,52574900.0],["2014-12-22",22.7875,23.3433,22.7369,23.3264,16284300.0],["2014-12-23",23.4836,23.5622,23.3657,23.5285,12495100.0],["2014-12-24",23.5173,23.6296,23.3938,23.5847,5081500.0],["2014-12-26",23.6127,24.0338,23.6015,23.972,11264000.0],["2014-12-29",23.9664,24.2415,23.9159,24.1461,13006000.0],["2014-12-30",24.1405,24.2415,23.8261,23.8598,10105900.0],["2014-12-31",23.9383,24.0731,23.6969,23.7531,8217600.0],["2015-01-02",23.7531,24.0675,23.7306,24.0338,8662300.0],["2015-01-05",23.7587,23.9664,23.2534,23.3825,15811100.0],["2015-01-06",23.158,23.3264,22.5797,22.9222,20020800.0],["2015-01-07",23.0625,23.3826,23.0008,23.2254,12045900.0],["2015-01-08",23.3208,23.9159,23.2815,23.7699,15461200.0],["2015-01-09",23.8092,23.8597,23.3152,23.4724,10290500.0],["2015-01-12",23.3545,23.579,23.1018,23.3601,12522900.0],["2015-01-13",23.3601,23.5341,22.7762,22.9559,14166500.0],["2015-01-14",22.6976,23.1748,22.5797,23.1411,13330500.0],["2015-01-15",23.3489,23.4162,22.7931,22.8885,10391800.0],["2015-01-16",22.939,23.3433,22.8604,23.3152,8760800.0],["2015-01-20",23.4611,23.5285,23.158,23.478,8786200.0],["2015-01-21",23.551,23.6801,23.478,23.579,10657600.0],["2015-01-22",23.7924,24.1011,23.4162,23.624,16916400.0],["2015-01-23",23.8597,23.8822,23.5622,23.7306,11256400.0],["2015-01-26",23.9103,23.944,23.5847,23.7306,9304900.0],["2015-01-27",23.6745,23.8597,23.6633,23.8204,9409800.0],["2015-01-28",23.8429,23.8597,23.1355,23.2197,14269500.0],["2015-01-29",23.2765,23.2878,22.6749,23.1062,14249900.0],["2015-01-30",22.8849,23.566,22.8168,23.2992,14652700.0],["2015-02-02",23.4752,23.6625,22.8962,23.6227,13584500.0],["2015-02-03",23.7873,23.8214,23.3673,23.5433,15759900.0],["2015-02-04",23.4184,23.4581,23.1005,23.1573,12786300.0],["2015-02-05",23.4411,23.6057,23.3162,23.5489,9425900.0],["2015-02-06",23.6398,23.6908,23.4354,23.5035,8199000.0],["2015-02-09",23.5149,23.6114,23.2652,23.3843,8192300.0],["2015-02-10",23.4411,23.6,23.2708,23.583,7945500.0],["2015-02-11",23.4865,23.6398,23.2708,23.39,8115400.0],["2015-02-12",23.5887,23.7362,23.4638,23.7022,8276900.0],["2015-02-13",23.793,23.8327,23.6681,23.8214,8533100.0],["2015-02-17",23.8271,23.9803,23.7022,23.8952,9040600.0],["2015-02-18",23.7476,23.9633,23.7249,23.9406,7872400.0],["2015-02-19",23.7079,23.9122,23.7079,23.8441,7892600.0],["2015-02-20",23.7703,23.8554,23.6,23.7646,9710000.0],["2015-02-23",23.6795,23.8554,23.6227,23.8554,7653300.0],["2015-02-24",23.8554,24.0257,23.7589,23.9349,7879400.0],["2015-02-25",23.9349,24.0144,23.8498,23.9008,7227000.0],["2015-02-26",23.8384,23.8554,23.2822,23.3957,10869200.0],["2015-02-27",23.4014,23.4808,23.163,23.2765,10644300.0],["2015-03-02",23.2822,23.4297,23.1403,23.1743,10911300.0],["2015-03-03",23.2424,23.3843,23.0041,23.3219,7826000.0],["2015-03-04",23.2765,23.3106,23.0949,23.2935,7788100.0],["2015-03-05",23.2311,23.3787,23.146,23.18,5594600.0],["2015-03-06",23.0665,23.1346,22.8451,22.9359,8754900.0],["2015-03-09",22.8792,23.0041,22.7203,22.7543,9103800.0],["2015-03-10",22.6181,22.8451,22.5216,22.7543,9492600.0],["2015-03-11",22.7146,22.76,22.533,22.5954,8420900.0],["2015-03-12",22.6635,22.6635,22.4535,22.5727,7540800.0],["2015-03-13",22.4422,22.6805,22.3911,22.6578,8330700.0],["2015-03-16",22.5784,23.1346,22.5443,23.0551,11277000.0],["2015-03-17",23.0495,23.2027,22.8565,23.1743,10133200.0],["2015-03-18",23.2595,23.7362,23.1403,23.5887,12010000.0],["2015-03-19",23.5433,23.6454,23.4241,23.5716,8100100.0],["2015-03-20",23.566,23.9065,23.5489,23.9065,21224800.0],["2015-03-23",23.8498,24.0087,23.6965,23.9235,8867900.0],["2015-03-24",23.9576,23.9803,23.3843,23.3957,9430500.0],["2015-03-25",23.5546,23.6568,23.3389,23.3446,9229100.0],["2015-03-26",23.5546,23.6057,23.3276,23.4298,6586600.0],["2015-03-27",23.39,23.6,23.3389,23.4241,7034100.0],["2015-03-30",23.8157,23.9576,23.7079,23.8781,11577800.0],["2015-03-31",23.7703,24.003,23.6795,23.8725,10712700.0],["2015-04-01",24.0938,24.0938,23.7589,23.793,8302200.0],["2015-04-02",23.7306,23.8384,23.5887,23.6795,6200000.0],["2015-04-06",23.6738,23.9235,23.6057,23.8214,5482000.0],["2015-04-07",23.827,23.9576,23.776,23.8327,6913000.0],["2015-04-08",23.7306,24.0541,23.7022,23.8668,7602900.0],["2015-04-09",23.8157,24.0371,23.793,24.0314,7730500.0],["2015-04-10",24.0427,24.3776,23.9803,24.3663,12245500.0],["2015-04-13",24.3606,24.4684,24.3152,24.3946,10172200.0],["2015-04-14",24.389,24.4627,24.3152,24.4117,8755800.0],["2015-04-15",24.4287,24.6955,24.4287,24.65,12075800.0],["2015-04-16",24.5876,25.0246,24.423,24.7919,15156200.0],["2015-04-17",24.633,24.9736,24.5876,24.9168,13205700.0],["2015-04-20",24.9849,25.2006,24.6841,24.809,11344800.0],["2015-04-21",24.8373,25.0019,24.7238,24.7522,7973100.0],["2015-04-22",24.8373,25.0871,24.633,25.0133,7393200.0],["2015-04-23",25.0587,25.3538,25.0303,25.2971,11688300.0],["2015-04-24",25.3765,25.3765,25.0928,25.1665,6702800.0],["2015-04-27",25.229,25.2687,24.9225,25.036,8314800.0],["2015-04-28",25.0188,25.0762,24.7204,24.7893,10311700.0],["2015-04-29",24.7606,24.8007,24.5425,24.7147,9974300.0],["2015-04-30",24.772,24.7835,24.5138,24.6458,9123900.0],["2015-05-01",24.6802,24.7606,24.531,24.7491,6667800.0],["2015-05-04",24.8122,24.8696,24.5655,24.5769,6317000.0],["2015-05-05",24.6515,24.6688,24.4277,24.4736,5769800.0],["2015-05-06",24.5655,24.6401,24.3933,24.4851,6358300.0],["2015-05-07",24.3991,24.6917,24.2728,24.4794,7628800.0],["2015-05-08",24.5827,24.7089,24.5138,24.6917,6884300.0],["2015-05-11",24.6688,24.6745,24.3474,24.4679,5453400.0],["2015-05-12",24.3818,24.5769,24.2556,24.5023,7106800.0],["2015-05-13",24.5827,24.6229,24.0662,24.1925,11285900.0],["2015-05-14",24.2556,24.3876,24.1408,24.181,6944300.0],["2015-05-15",24.2785,24.4736,24.2269,24.4564,9122100.0],["2015-05-18",24.4622,24.6229,24.3876,24.5769,6951200.0],["2015-05-19",24.5138,24.6688,24.4679,24.5942,5859300.0],["2015-05-20",24.5999,24.5999,24.3187,24.4392,6005000.0],["2015-05-21",24.5138,24.6056,24.3876,24.4794,5862500.0],["2015-05-22",24.3015,24.5942,24.2441,24.4966,5626600.0],["2015-05-26",24.3876,24.3876,24.0662,24.1523,7409400.0],["2015-05-27",24.1121,24.181,23.9916,24.0949,8585400.0],["2015-05-28",23.9916,24.0089,23.8195,23.8826,9250300.0],["2015-05-29",23.8023,23.9515,23.7678,23.808,9531700.0],["2015-06-01",23.7392,23.7965,23.5957,23.6933,8953600.0],["2015-06-02",23.7162,23.7736,23.4809,23.6933,8267600.0],["2015-06-03",23.6359,23.6359,23.3776,23.4522,9184400.0],["2015-06-04",23.2973,23.4063,23.0047,23.0104,14621400.0],["2015-06-05",22.9989,23.3891,22.821,23.1825,12104300.0],["2015-06-08",23.0907,23.349,23.0276,23.0678,6453300.0],["2015-06-09",22.9874,23.1825,22.9645,23.0907,7012200.0],["2015-06-10",23.2342,23.2514,23.0448,23.085,8036600.0],["2015-06-11",23.0506,23.0563,22.8096,22.8268,11938200.0],["2015-06-12",22.3275,22.6202,21.9947,22.3333,27761600.0],["2015-06-15",22.0292,22.7235,22.0292,22.5858,15535600.0],["2015-06-16",22.6431,22.7866,22.4366,22.6604,11661000.0],["2015-06-17",22.7694,22.8038,22.5112,22.6776,12393000.0],["2015-06-18",22.7464,23.0965,22.6317,22.9989,15194300.0],["2015-06-19",22.9014,22.9301,22.6718,22.6891,16779700.0],["2015-06-22",22.8382,23.1137,22.6891,22.7522,15374600.0],["2015-06-23",22.7866,22.844,22.5858,22.6259,10056200.0],["2015-06-24",22.6202,22.7694,22.5226,22.6374,10459500.0],["2015-06-25",22.6661,22.7235,22.3333,22.3677,9188100.0],["2015-06-26",22.3103,22.5513,22.1267,22.3562,35917900.0],["2015-06-29",22.23,22.4423,21.9947,22.0119,12289500.0],["2015-06-30",22.1611,22.207,22.0062,22.0292,10812400.0],["2015-07-01",22.0636,22.1038,21.6562,21.7939,10625000.0],["2015-07-02",22.0521,22.0923,21.7595,21.8226,8739000.0],["2015-07-06",21.5873,21.748,21.3406,21.5184,9553600.0],["2015-07-07",21.5414,21.7136,21.2889,21.6562,12956900.0],["2015-07-08",21.6103,21.7365,21.3233,21.4037,10496700.0],["2015-07-09",21.5414,21.7595,21.507,21.5184,9087100.0],["2015-07-10",21.6045,21.9029,21.5816,21.857,8792400.0],["2015-07-13",21.966,22.1382,21.8283,21.9144,10243200.0],["2015-07-14",21.7308,22.0292,21.6906,21.8168,10260600.0],["2015-07-15",21.748,21.9316,21.507,21.5644,10426800.0],["2015-07-16",21.7135,21.8168,21.3693,21.4611,13587600.0],["2015-07-17",21.352,21.375,20.9159,21.1684,13944500.0],["2015-07-20",21.1627,21.1684,20.8012,20.8299,12922700.0],["2015-07-21",20.7954,20.7954,20.4052,20.5659,17693100.0],["2015-07-22",20.497,20.5602,20.2273,20.2905,15381000.0],["2015-07-23",20.2618,20.3708,19.883,20.0552,16307000.0],["2015-07-24",20.0667,20.2331,19.9462,19.9978,13054300.0],["2015-07-27",19.883,20.3192,19.5789,20.2101,18827700.0],["2015-07-28",20.3765,20.6118,20.1585,20.411,17220800.0],["2015-07-29",20.3062,20.5273,20.1259,20.5041,19895300.0],["2015-07-30",20.5215,20.5913,20.3004,20.3819,12778500.0],["2015-07-31",20.2888,20.4517,20.1142,20.155,14217900.0],["2015-08-03",19.9862,20.0037,19.6138,19.6371,19066500.0],["2015-08-04",19.7186,19.7942,19.4626,19.5848,12619300.0],["2015-08-05",19.6546,19.8349,18.7294,18.7585,25141200.0],["2015-08-06",18.6247,19.0495,18.0894,19.0204,24389900.0],["2015-08-07",18.9273,19.096,18.6538,18.7004,13378200.0],["2015-08-10",18.7527,18.9796,18.7062,18.9098,16658900.0],["2015-08-11",18.7818,19.1716,18.6538,19.1367,15593000.0],["2015-08-12",18.9622,19.8175,18.9622,19.6953,20997300.0],["2015-08-13",19.672,19.7069,19.1833,19.2822,11537900.0],["2015-08-14",19.9339,19.9571,19.6953,19.7593,17777100.0],["2015-08-17",19.7884,20.2539,19.7593,19.992,15873000.0],["2015-08-18",20.0328,20.0386,19.6138,19.7477,11530000.0],["2015-08-19",19.672,19.7709,19.2997,19.5382,13184400.0],["2015-08-20",19.4044,19.4858,19.0204,19.0204,13786200.0],["2015-08-21",18.9098,19.0553,18.4967,18.4967,17683600.0],["2015-08-24",17.1934,18.2989,16.5825,17.6181,21738000.0],["2015-08-25",18.328,18.3513,17.4145,17.4145,17602200.0],["2015-08-26",17.6123,17.9847,17.3738,17.9149,16906300.0],["2015-08-27",18.2582,18.7178,18.0952,18.6189,18991700.0],["2015-08-28",18.6189,19.2415,18.6189,18.9855,16667000.0],["2015-08-31",18.8749,19.1018,18.4618,18.8575,19084600.0],["2015-09-01",18.5142,18.6713,18.0778,18.264,17001500.0],["2015-09-02",18.4851,18.4851,17.8916,18.2174,13794300.0],["2015-09-03",18.3105,18.4967,17.9847,18.0836,12123100.0],["2015-09-04",17.9091,18.0545,17.8043,17.9032,12081800.0],["2015-09-08",18.0603,18.1592,17.8392,18.0894,13803600.0],["2015-09-09",18.2349,18.3454,17.8043,17.8276,11298600.0],["2015-09-10",17.8858,17.9963,17.653,17.7461,11384800.0],["2015-09-11",17.6065,17.6298,17.3447,17.5134,13886600.0],["2015-09-14",17.4494,17.5541,17.2807,17.3738,9674100.0],["2015-09-15",17.3738,17.5832,17.3738,17.5658,10595400.0],["2015-09-16",17.6763,17.9149,17.6356,17.8567,14039900.0],["2015-09-17",17.8916,18.2,17.781,17.9381,15865700.0],["2015-09-18",17.6938,17.9672,17.6298,17.6763,30589800.0],["2015-09-21",17.752,17.9614,17.653,17.8451,9636800.0],["2015-09-22",17.6356,17.8276,17.4261,17.5192,9837600.0],["2015-09-23",17.5599,17.6007,16.9025,16.9083,13009800.0],["2015-09-24",16.8792,17.1003,16.501,17.0712,24926600.0],["2015-09-25",17.2283,17.269,16.9432,17.1177,13195300.0],["2015-09-28",16.9723,17.0247,16.0239,16.0297,21313200.0],["2015-09-29",16.0763,16.181,15.0173,15.2209,31528600.0],["2015-09-30",15.6922,16.1344,15.3897,16.1053,28022300.0],["2015-10-01",16.4195,16.5359,16.1112,16.3672,17190700.0],["2015-10-02",16.2275,17.2458,16.1519,17.2399,21982700.0],["2015-10-05",17.461,18.0894,17.4261,18.008,20112700.0],["2015-10-06",18.0312,18.5316,17.9963,18.4909,16970300.0],["2015-10-07",18.6422,19.0495,18.3396,18.7004,20770900.0],["2015-10-08",18.7062,19.1367,18.4967,19.0145,13559600.0],["2015-10-09",19.0727,19.1251,18.6538,18.8225,11714200.0],["2015-10-12",18.8691,18.8982,18.5084,18.7876,10832400.0],["2015-10-13",18.6364,18.7818,18.2989,18.3163,11646800.0],["2015-10-14",18.2814,18.5083,18.1476,18.4618,10165500.0],["2015-10-15",18.5374,18.8051,18.1418,18.7527,8701500.0],["2015-10-16",18.9505,19.0786,18.4909,18.7411,9741500.0],["2015-10-19",18.4327,18.6829,18.1185,18.456,11211200.0],["2015-10-20",18.328,18.6422,18.2232,18.5782,9148100.0],["2015-10-21",18.584,18.7353,18.2174,18.2814,11902500.0],["2015-10-22",18.2814,18.2814,16.8268,17.3098,42030300.0],["2015-10-23",17.2865,17.3098,16.8501,17.0072,19729300.0],["2015-10-26",16.3323,16.6057,15.989,16.0355,41037500.0],["2015-10-27",15.8842,16.0123,15.6864,15.8726,28020000.0],["2015-10-28",15.9133,16.1752,15.8668,16.1403,23600100.0],["2015-10-29",16.1521,16.3299,16.0454,16.1225,15677100.0],["2015-10-30",16.2055,16.2944,15.7668,16.2114,19809200.0],["2015-11-02",15.6246,16.0751,15.5772,15.7787,26276200.0],["2015-11-03",15.8024,16.4663,15.6661,16.3062,20129900.0],["2015-11-04",16.3121,16.3833,15.6779,15.8913,22767500.0],["2015-11-05",15.8854,16.0039,15.1563,15.3578,23001100.0],["2015-11-06",15.2097,15.4645,14.937,15.4468,23294600.0],["2015-11-09",15.4942,15.589,15.0555,15.1504,15609700.0],["2015-11-10",15.1445,15.2689,15.0022,15.0852,13289300.0],["2015-11-11",15.0615,15.103,14.362,14.4628,24793100.0],["2015-11-12",14.3146,14.3146,13.8641,13.9056,26245100.0],["2015-11-13",13.8997,14.1131,13.3781,13.8404,26398700.0],["2015-11-16",13.8404,14.2672,13.8167,14.2435,20676100.0],["2015-11-17",14.2554,14.2672,13.6982,13.8464,18029900.0],["2015-11-18",13.9175,14.4213,13.9116,14.4035,25328800.0],["2015-11-19",14.3443,14.4095,13.9056,14.0242,16081000.0],["2015-11-20",14.0479,14.1724,13.8404,13.8641,19739900.0],["2015-11-23",13.9175,14.2791,13.7989,14.0301,17791000.0],["2015-11-24",14.042,14.4806,14.0005,14.4687,24222200.0],["2015-11-25",14.4035,14.5932,14.2257,14.285,15940200.0],["2015-11-27",14.2139,14.2791,14.1072,14.1487,7419300.0],["2015-11-30",14.119,14.2198,13.9353,13.9708,21295100.0],["2015-12-01",13.9886,14.0005,13.2536,13.2892,29355600.0],["2015-12-02",13.1469,13.1529,12.0859,12.246,67556600.0],["2015-12-03",12.2163,12.246,11.345,11.4161,73717300.0],["2015-12-04",11.2087,11.262,9.8157,9.9699,153024500.0],["2015-12-07",9.2823,9.8335,8.9681,9.7328,137200200.0],["2015-12-08",9.063,9.5786,8.9266,9.3178,159174900.0],["2015-12-09",9.3178,10.284,9.3178,9.9639,196318100.0],["2015-12-10",9.8098,10.3433,9.7802,10.0825,77769300.0],["2015-12-11",9.7683,10.124,9.5016,9.875,85328100.0],["2015-12-14",9.6676,9.7743,9.1874,9.4838,70692900.0],["2015-12-15",9.5431,9.7624,9.3712,9.389,46945300.0],["2015-12-16",9.3238,9.6142,9.2704,9.4482,41548600.0],["2015-12-17",9.4008,9.4482,8.9563,9.1104,42606100.0],["2015-12-18",9.1104,9.2467,8.897,8.9741,59706500.0],["2015-12-21",8.9326,8.9978,8.4287,8.9741,42261500.0],["2015-12-22",8.9089,9.4364,8.9089,9.0807,34631200.0],["2015-12-23",9.2289,9.8335,9.1993,9.7268,49429300.0],["2015-12-24",9.6972,9.875,9.4364,9.5312,16649600.0],["2015-12-28",9.3593,9.383,8.9859,9.0452,28998300.0],["2015-12-29",9.1697,9.3356,8.8377,8.9503,31517800.0],["2015-12-30",8.654,8.98,8.5769,8.6184,35201600.0],["2015-12-31",8.5354,8.9207,8.5354,8.8437,30263100.0],["2016-01-04",8.8259,9.1874,8.7903,9.0511,33649600.0],["2016-01-05",9.0985,9.2763,8.8851,9.2349,29113900.0],["2016-01-06",8.9859,9.057,8.6658,8.7547,28462600.0],["2016-01-07",8.571,8.8081,8.3754,8.4465,27846800.0],["2016-01-08",8.6066,8.9207,8.3932,8.7547,29611000.0],["2016-01-11",8.814,8.8437,8.2391,8.3932,31359000.0],["2016-01-12",8.4821,8.6599,7.6641,8.0612,46923100.0],["2016-01-13",8.1857,8.3517,7.5574,7.676,41765400.0],["2016-01-14",7.7412,8.328,7.676,8.2865,37319000.0],["2016-01-15",7.7412,8.0316,7.5752,7.7056,41974700.0],["2016-01-19",7.8064,7.9545,7.2373,7.4389,34748900.0],["2016-01-20",7.1425,7.267,6.6387,7.1188,49810400.0],["2016-01-21",7.6048,8.6658,7.3914,8.2272,69707200.0],["2016-01-22",8.8437,9.3771,8.6836,9.0926,62530800.0],["2016-01-25",8.9741,9.3297,8.405,8.411,36429300.0],["2016-01-26",8.5354,8.9859,8.3576,8.8733,31242900.0],["2016-01-27",8.7073,9.0689,8.3398,8.4287,39059200.0],["2016-01-28",9.0716,9.3885,8.9041,9.1433,44750700.0],["2016-01-29",9.3108,9.849,9.257,9.837,44148200.0],["2016-02-01",9.55,9.5978,8.9161,9.0835,39813700.0],["2016-02-02",8.8264,8.8922,8.6111,8.7606,29444000.0],["2016-02-03",8.8922,9.3586,8.5573,9.3347,30033500.0],["2016-02-04",9.3885,9.6875,9.1613,9.3646,31668500.0],["2016-02-05",9.2271,9.3945,8.9938,9.3646,22066500.0],["2016-02-08",8.934,9.0417,8.3659,8.9221,39388700.0],["2016-02-09",8.7307,9.2091,8.4855,8.7367,26664200.0],["2016-02-10",8.7068,9.0237,8.3899,8.7307,22830500.0],["2016-02-11",8.4078,8.7008,7.9294,8.348,34935600.0],["2016-02-12",8.5214,8.952,8.5095,8.946,21842100.0],["2016-02-16",9.2928,9.4483,9.1732,9.3407,26860800.0],["2016-02-17",10.441,10.5367,10.0284,10.2735,56675100.0],["2016-02-18",10.6323,10.734,10.2078,10.6981,38347200.0],["2016-02-19",10.5307,10.5307,10.1779,10.3872,27373600.0],["2016-02-22",10.3872,10.8476,10.3872,10.7041,25510500.0],["2016-02-23",10.6443,10.7041,10.3752,10.4171,19113200.0],["2016-02-24",10.142,10.6264,9.9985,10.5905,20362900.0],["2016-02-25",10.441,10.7101,10.3035,10.6144,17650000.0],["2016-02-26",10.8357,10.8895,10.5905,10.6204,19703300.0],["2016-02-29",10.7519,11.0509,10.6563,10.8177,25549800.0],["2016-03-01",10.9313,10.9433,10.6503,10.8297,19100400.0],["2016-03-02",10.7938,11.1825,10.6563,11.1347,25913800.0],["2016-03-03",11.1107,11.3619,10.9732,11.3021,30061900.0],["2016-03-04",11.4097,11.5533,10.8058,11.0749,32679600.0],["2016-03-07",11.1107,11.32,11.0629,11.2363,26735700.0],["2016-03-08",11.1406,11.1765,10.6443,10.6443,22986900.0],["2016-03-09",10.8117,11.0749,10.6921,10.7579,19378900.0],["2016-03-10",10.8237,10.8237,10.3752,10.5905,29243700.0],["2016-03-11",10.7938,11.3679,10.7938,11.1347,28249300.0],["2016-03-14",10.9911,11.2662,10.8775,11.2064,19145200.0],["2016-03-15",11.0808,11.0988,10.5666,10.8058,17542700.0],["2016-03-16",10.8955,11.3679,10.8835,11.2961,24480900.0],["2016-03-17",11.3858,11.4277,11.2303,11.2662,18210600.0],["2016-03-18",11.4815,11.4815,11.0928,11.2004,29933300.0],["2016-03-21",11.1885,11.2244,10.8715,10.9792,14001800.0],["2016-03-22",10.8895,11.1526,10.8895,11.0629,16667100.0],["2016-03-23",11.045,11.1406,10.5905,10.6144,21831900.0],["2016-03-24",10.3812,10.8177,10.1659,10.8177,22244100.0],["2016-03-28",10.8297,10.8416,10.5187,10.6503,11399900.0],["2016-03-29",10.4828,10.6264,10.2795,10.5546,19568000.0],["2016-03-30",10.728,10.8715,10.6682,10.6802,23309000.0],["2016-03-31",10.6144,10.746,10.4709,10.6802,20078200.0],["2016-04-01",10.4111,10.4769,10.1958,10.3513,19031400.0],["2016-04-04",10.3573,10.5127,10.2197,10.2795,15161400.0],["2016-04-05",10.2496,10.3453,10.0702,10.1719,17496100.0],["2016-04-06",10.2855,10.6024,10.2317,10.5247,17201100.0],["2016-04-07",10.4589,10.6503,10.429,10.4828,13617500.0],["2016-04-08",10.7161,10.8297,10.6204,10.728,13133900.0],["2016-04-11",10.7759,10.8416,10.6323,10.6383,11400400.0],["2016-04-12",10.6981,11.2961,10.6323,11.2184,23881500.0],["2016-04-13",11.2842,11.2842,11.021,11.0988,14725100.0],["2016-04-14",11.2124,11.2124,10.9971,11.0629,13136700.0],["2016-04-15",10.9373,11.0629,10.7998,10.8596,14091400.0],["2016-04-18",10.5367,11.0988,10.4649,11.0629,15459600.0],["2016-04-19",11.1586,11.6011,11.0988,11.4576,26032200.0],["2016-04-20",11.3679,11.5592,11.1646,11.3619,26881100.0],["2016-04-21",11.332,11.3858,10.8237,10.8596,26426900.0],["2016-04-22",10.9313,11.0091,10.7998,10.8357,18536700.0],["2016-04-25",10.8237,10.8297,10.4051,10.4589,25534600.0],["2016-04-26",10.6024,10.7579,10.4948,10.7041,15974600.0],["2016-04-27",10.7998,11.1705,10.7519,10.9373,20835300.0],["2016-04-28",10.8982,10.9163,10.5851,10.6333,17479500.0],["2016-04-29",10.6814,10.856,10.4948,10.6935,14697100.0],["2016-05-02",10.6754,10.6935,10.4165,10.5911,12943600.0],["2016-05-03",10.4045,10.4767,10.2058,10.3924,15165200.0],["2016-05-04",10.3864,10.5189,10.1456,10.3262,15054900.0],["2016-05-05",10.4767,10.6513,10.2539,10.3202,14154000.0],["2016-05-06",10.2298,10.4466,10.1335,10.1455,17014100.0],["2016-05-09",10.1456,10.266,10.0131,10.2419,17470800.0],["2016-05-10",10.2901,10.4707,10.2359,10.3442,13452300.0],["2016-05-11",10.3081,10.4045,10.1395,10.272,14618000.0],["2016-05-12",10.3864,10.4406,10.1877,10.2539,12697800.0],["2016-05-13",10.1997,10.4586,10.1937,10.3141,11019500.0],["2016-05-16",10.4406,10.5249,10.2901,10.3683,15454600.0],["2016-05-17",10.3984,10.8139,10.3081,10.6393,23088200.0],["2016-05-18",10.6272,10.6694,10.1817,10.2599,17693800.0],["2016-05-19",10.1937,10.4586,10.1275,10.3924,13079400.0],["2016-05-20",10.4827,10.7356,10.4285,10.6875,15428900.0],["2016-05-23",10.555,10.6754,10.4827,10.4948,11063800.0],["2016-05-24",10.5369,10.573,10.3081,10.4285,11439300.0],["2016-05-25",10.5309,10.8079,10.5189,10.7416,12644400.0],["2016-05-26",10.85,10.8801,10.6152,10.7898,17287700.0],["2016-05-27",10.7055,10.7838,10.5128,10.7477,13028800.0],["2016-05-31",10.7537,10.9885,10.7477,10.8861,16119000.0],["2016-06-01",10.8861,10.8861,10.6874,10.8139,12696500.0],["2016-06-02",10.7296,10.838,10.6694,10.8139,9285500.0],["2016-06-03",10.8199,10.9223,10.6874,10.8319,9299700.0],["2016-06-06",10.9283,11.2173,10.9223,11.1812,17258000.0],["2016-06-07",11.2595,11.2896,11.1029,11.1149,13279900.0],["2016-06-08",11.1932,11.1992,10.8861,10.9102,13700000.0],["2016-06-09",10.8079,10.9162,10.6874,10.8861,12851800.0],["2016-06-10",10.7477,10.8018,10.5189,10.5429,13505400.0],["2016-06-13",10.3804,10.6694,10.3623,10.4647,11248000.0],["2016-06-14",10.3984,10.5851,10.278,10.5309,11518900.0],["2016-06-15",10.5068,10.832,10.4406,10.6272,13433500.0],["2016-06-16",10.4948,10.6333,10.2901,10.5971,11474400.0],["2016-06-17",10.7115,10.8621,10.6573,10.8621,16210800.0],["2016-06-20",11.0306,11.0608,10.844,10.8982,16449800.0],["2016-06-21",10.8621,11.41,10.856,11.3136,26358100.0],["2016-06-22",11.3197,11.3919,11.0909,11.145,13901500.0],["2016-06-23",11.2655,11.3799,11.1571,11.3799,11073200.0],["2016-06-24",10.7477,11.0909,10.7477,10.8319,26780700.0],["2016-06-27",10.6393,10.7296,10.3322,10.4767,21536300.0],["2016-06-28",10.6513,10.7778,10.4707,10.6634,16841500.0],["2016-06-29",10.7778,11.2896,10.7477,11.1571,25032100.0],["2016-06-30",11.1451,11.2775,11.0307,11.2715,16205600.0],["2016-07-01",11.2474,11.3197,11.1872,11.2595,14652700.0],["2016-07-05",11.1149,11.1511,10.838,11.0126,13259700.0],["2016-07-06",10.9343,11.0246,10.8079,11.0126,16009800.0],["2016-07-07",11.0848,11.2474,10.9343,11.0788,12946900.0],["2016-07-08",11.2113,11.2715,11.0487,11.1631,13043400.0],["2016-07-11",11.4401,11.6508,11.3558,11.5725,21657800.0],["2016-07-12",11.7411,12.0843,11.6809,11.9278,19348900.0],["2016-07-13",11.982,12.1867,11.8435,12.1686,22632700.0],["2016-07-14",12.2228,12.7105,12.1927,12.5841,32321000.0],["2016-07-15",12.6624,12.7105,12.5058,12.6624,15261600.0],["2016-07-18",12.6443,13.1862,12.56,13.1019,25748100.0],["2016-07-19",13.1079,13.2464,12.8972,13.2103,19863400.0],["2016-07-20",13.132,13.4331,12.9755,13.3006,27602900.0],["2016-07-21",12.7647,13.0236,12.4998,12.6142,35023500.0],["2016-07-22",12.6624,12.8671,12.554,12.7768,24263400.0],["2016-07-25",12.6985,12.7226,12.5419,12.56,14156500.0],["2016-07-26",12.4938,12.7045,12.3914,12.4817,14218700.0],["2016-07-27",12.5299,12.5961,12.1626,12.1927,17863400.0],["2016-07-28",12.1958,12.2927,12.0564,12.2503,13433200.0],["2016-07-29",12.1957,12.3412,12.0867,12.3169,16576400.0],["2016-08-01",12.1715,12.2079,11.808,11.8504,18015700.0],["2016-08-02",12.0019,12.117,11.7898,11.9898,12871800.0],["2016-08-03",12.0261,12.1958,11.8928,12.1958,13474900.0],["2016-08-04",12.1594,12.2685,12.0261,12.1897,9546900.0],["2016-08-05",12.2382,12.3896,12.1958,12.3351,9250800.0],["2016-08-08",12.432,12.7228,12.4078,12.5896,10546500.0],["2016-08-09",12.5956,12.7168,12.3593,12.3896,9651100.0],["2016-08-10",12.4744,12.6986,12.3593,12.3957,11984200.0],["2016-08-11",12.432,12.6623,12.432,12.6501,9542200.0],["2016-08-12",12.6623,12.9591,12.632,12.7653,13481800.0],["2016-08-15",12.8864,13.0136,12.8561,12.9046,14321400.0],["2016-08-16",12.9531,13.3772,12.8864,13.1954,21117900.0],["2016-08-17",13.1469,13.3105,13.0015,13.1772,16158400.0],["2016-08-18",13.4196,13.8073,13.3347,13.7588,22879100.0],["2016-08-19",13.6619,13.6922,13.4438,13.4983,10609900.0],["2016-08-22",13.3469,13.4317,13.0803,13.2802,12893000.0],["2016-08-23",13.3045,13.5226,13.2802,13.3832,13164800.0],["2016-08-24",13.3287,13.4135,13.1409,13.2136,12179300.0],["2016-08-25",13.1833,13.2439,12.9834,13.0318,12852200.0],["2016-08-26",13.0803,13.2257,12.9531,13.0076,10852800.0],["2016-08-29",12.9591,13.2075,12.8622,13.1893,10225400.0],["2016-08-30",13.2378,13.2984,13.1469,13.2742,9114700.0],["2016-08-31",13.0258,13.2742,12.9712,13.2378,13213100.0],["2016-09-01",13.1833,13.2015,12.9107,13.0924,12442300.0],["2016-09-02",13.2075,13.3529,13.1651,13.2802,7635600.0],["2016-09-06",13.3469,13.5771,13.1833,13.571,13721700.0],["2016-09-07",13.6074,13.7831,13.4317,13.7528,13395200.0],["2016-09-08",13.8376,13.9345,13.5953,13.7467,32143300.0],["2016-09-09",13.6195,13.6195,13.4014,13.4014,20099700.0],["2016-09-12",13.153,13.6922,12.9955,13.571,22352100.0],["2016-09-13",13.4014,13.5226,13.1348,13.2439,17567600.0],["2016-09-14",13.153,13.3347,13.0015,13.0561,19026300.0],["2016-09-15",13.1288,13.2802,13.05,13.0621,13929100.0],["2016-09-16",12.8925,13.0985,12.8561,13.0076,30436600.0],["2016-09-19",13.1288,13.462,13.0439,13.2681,17056300.0],["2016-09-20",13.3166,13.4135,13.2499,13.256,14542400.0],["2016-09-21",13.3832,13.468,13.3105,13.4135,17538600.0],["2016-09-22",13.5347,13.5953,13.3469,13.3953,13129600.0],["2016-09-23",13.3529,13.6134,13.2499,13.2923,15729100.0],["2016-09-26",13.3287,13.5468,13.153,13.1954,11506800.0],["2016-09-27",13.0863,13.2681,12.9834,13.2257,15198100.0],["2016-09-28",13.3045,13.7891,13.0985,13.777,18953500.0],["2016-09-29",13.7649,14.0557,13.6195,13.7891,15824800.0],["2016-09-30",13.8679,14.0497,13.6922,14.0133,15056300.0],["2016-10-03",14.0436,14.1526,13.8497,13.9406,9525900.0],["2016-10-04",13.7346,13.9042,13.4559,13.4862,12860900.0],["2016-10-05",13.674,13.7467,13.5529,13.5589,11127800.0],["2016-10-06",13.6256,13.7104,13.365,13.3832,11032700.0],["2016-10-07",13.4317,13.4317,13.0682,13.1348,15421900.0],["2016-10-10",13.2318,13.3045,12.947,12.9773,14998900.0],["2016-10-11",12.9349,12.9531,12.5956,12.6138,18770400.0],["2016-10-12",12.5835,12.7713,12.5532,12.5714,16214100.0],["2016-10-13",12.5108,12.5896,12.2927,12.4502,22102300.0],["2016-10-14",12.6138,12.7592,12.3351,12.3351,15661800.0],["2016-10-17",12.3351,12.4623,12.2018,12.2321,13060400.0],["2016-10-18",12.3533,12.3957,12.0988,12.226,13857700.0],["2016-10-19",12.3412,12.5653,12.2503,12.5471,25777400.0],["2016-10-20",12.9652,12.9955,12.6623,12.838,32863600.0],["2016-10-21",12.7592,12.8258,12.4623,12.7895,23122100.0],["2016-10-24",12.9046,13.1106,12.7955,13.0985,19785100.0],["2016-10-25",13.1288,13.1651,12.8985,12.9167,17869600.0],["2016-10-26",12.8137,13.0985,12.6925,13.0197,14410300.0],["2016-10-27",13.0863,13.1166,12.7047,12.7047,15569000.0],["2016-10-28",12.6833,12.793,12.4152,12.4517,19638800.0],["2016-10-31",12.4334,12.5553,12.3725,12.4517,14300800.0],["2016-11-01",12.5675,12.5858,12.1653,12.3115,13665100.0],["2016-11-02",12.1592,12.1653,11.8422,12.0129,18047700.0],["2016-11-03",12.0312,12.1531,11.9276,12.147,11487400.0],["2016-11-04",12.1165,12.2994,12.0617,12.1104,9441000.0],["2016-11-07",12.2323,12.3847,12.2018,12.2933,9773400.0],["2016-11-08",12.2018,12.4944,12.1897,12.4395,8925400.0],["2016-11-09",12.3786,13.0795,12.3298,12.9942,24256400.0],["2016-11-10",13.0978,13.3964,13.049,13.1222,22993200.0],["2016-11-11",13.2258,13.2684,12.4822,12.5858,16703700.0],["2016-11-14",12.5553,12.8418,12.5431,12.7808,13175700.0],["2016-11-15",13.1039,13.3172,13.0064,13.305,15888600.0],["2016-11-16",13.2075,13.2319,12.8662,12.9759,9342400.0],["2016-11-17",13.0734,13.1709,13.0064,13.0307,8736000.0],["2016-11-18",13.0551,13.2623,13.0429,13.2075,11044400.0],["2016-11-21",13.3842,13.433,13.3233,13.4269,13686500.0],["2016-11-22",13.4147,13.433,13.2258,13.3416,13254600.0],["2016-11-23",13.2562,13.4269,13.2562,13.2867,8195900.0],["2016-11-25",13.2867,13.305,13.1526,13.2928,3624900.0],["2016-11-28",13.2867,13.2928,13.0307,13.0612,11102400.0],["2016-11-29",12.9698,13.049,12.8296,13.0429,12272900.0],["2016-11-30",13.5976,13.7438,13.3355,13.5305,29390300.0],["2016-12-01",13.6524,13.6829,13.0734,13.0978,14679900.0],["2016-12-02",13.0734,13.2258,13.0064,13.0185,11264300.0],["2016-12-05",12.9332,13.1953,12.8966,13.0795,15723000.0],["2016-12-06",12.9637,13.0064,12.5614,12.8723,24964400.0],["2016-12-07",12.8967,12.9759,12.7626,12.9759,17175200.0],["2016-12-08",12.9759,12.9759,12.8052,12.921,11873600.0],["2016-12-09",12.921,12.9393,12.8113,12.854,12323300.0],["2016-12-12",12.9881,13.238,12.9271,12.9698,14887000.0],["2016-12-13",13.0307,13.0673,12.8357,13.0064,14029600.0],["2016-12-14",12.921,13.0307,12.6772,12.6894,13381200.0],["2016-12-15",12.6711,12.8845,12.6468,12.8113,13484500.0],["2016-12-16",12.8296,13.0429,12.7626,13.0064,24514900.0],["2016-12-19",12.982,13.0125,12.7748,12.8052,8801600.0],["2016-12-20",12.8479,12.8845,12.6285,12.659,15608500.0],["2016-12-21",12.6772,12.9271,12.6285,12.9027,15596300.0],["2016-12-22",12.8052,12.9393,12.7382,12.793,10226000.0],["2016-12-23",12.7565,12.9271,12.6833,12.8784,8700600.0],["2016-12-27",12.8662,12.9515,12.8296,12.8845,9173200.0],["2016-12-28",12.8906,13.0673,12.6285,12.6346,12503600.0],["2016-12-29",12.6285,12.7382,12.6224,12.6529,7704200.0],["2016-12-30",12.6224,12.6894,12.5675,12.6224,10629300.0],["2017-01-03",12.7504,13.1831,12.726,13.1709,16489400.0],["2017-01-04",13.2075,13.2502,13.0734,13.238,8773300.0],["2017-01-05",13.2806,13.3111,13.0795,13.2197,10612800.0],["2017-01-06",13.2319,13.3538,13.1526,13.2928,9319300.0],["2017-01-09",13.1404,13.3355,13.0551,13.1892,10413000.0],["2017-01-10",13.2501,13.2867,13.0978,13.1465,14680200.0],["2017-01-11",13.1404,13.3903,13.1161,13.372,10211500.0],["2017-01-12",13.4086,13.5427,13.2502,13.5244,14239000.0],["2017-01-13",13.4635,13.7073,13.4086,13.6646,16135600.0],["2017-01-17",13.7134,13.8231,13.6707,13.7438,14012200.0],["2017-01-18",13.689,13.7865,13.6037,13.6768,14458300.0],["2017-01-19",13.4086,13.8657,13.3233,13.6951,16315300.0],["2017-01-20",13.8535,13.9815,13.628,13.7073,17148900.0],["2017-01-23",13.7499,13.7682,13.4574,13.4939,12711500.0],["2017-01-24",13.6037,13.8535,13.5183,13.7865,12002600.0],["2017-01-25",13.7865,13.8353,13.5427,13.7743,19065000.0],["2017-01-26",13.7987,13.8657,13.6524,13.6646,9862800.0],["2017-01-27",13.6646,13.6951,13.5305,13.6402,10606800.0],["2017-01-30",13.6188,13.6433,13.3797,13.4717,11029300.0],["2017-01-31",13.4901,13.6984,13.4104,13.6923,9147300.0],["2017-02-01",13.7781,13.8272,13.5146,13.6249,9352800.0],["2017-02-02",13.6801,13.8823,13.6188,13.8823,11032600.0],["2017-02-03",13.8823,14.103,13.8272,14.0601,10785200.0],["2017-02-06",14.0478,14.0784,13.772,13.7904,8540800.0],["2017-02-07",13.7291,13.8149,13.5084,13.5575,10529600.0],["2017-02-08",13.4962,13.7475,13.3736,13.7352,11419100.0],["2017-02-09",13.7352,13.9436,13.6984,13.7168,13105800.0],["2017-02-10",13.8394,13.9191,13.7536,13.7781,20023800.0],["2017-02-13",13.7475,13.821,13.6739,13.821,10190400.0],["2017-02-14",13.8578,13.8762,13.723,13.8149,8569900.0],["2017-02-15",13.7352,13.7843,13.6126,13.6494,11872700.0],["2017-02-16",13.6555,13.6555,13.3307,13.3552,17715700.0],["2017-02-17",13.3307,13.4165,13.2265,13.343,14646600.0],["2017-02-21",13.3736,13.5452,13.3552,13.4778,10145500.0],["2017-02-22",13.3613,13.392,13.153,13.1836,10998600.0],["2017-02-23",13.3246,13.3613,13.1468,13.202,11906500.0],["2017-02-24",13.1162,13.1959,12.9446,13.0181,12515500.0],["2017-02-27",13.061,13.1468,12.9936,13.1162,11047800.0],["2017-02-28",13.0488,13.1407,12.9997,13.061,9969400.0],["2017-03-01",13.1836,13.4533,13.1223,13.343,11848100.0],["2017-03-02",13.2143,13.4288,13.1959,13.392,8926800.0],["2017-03-03",13.392,13.4717,13.2694,13.3307,8533400.0],["2017-03-06",13.2939,13.3981,13.202,13.3368,7829700.0],["2017-03-07",13.3368,13.3613,13.2143,13.2572,9535500.0],["2017-03-08",13.251,13.4594,12.9875,13.0488,18117900.0],["2017-03-09",12.9568,13.0978,12.7607,13.0365,12122300.0],["2017-03-10",13.1162,13.2388,13.0549,13.1775,10855900.0],["2017-03-13",13.1468,13.2755,13.1223,13.1836,8594400.0],["2017-03-14",13.0059,13.0488,12.8404,12.8955,9545600.0],["2017-03-15",13.0549,13.3062,12.9936,13.2755,11011100.0],["2017-03-16",13.2755,13.3001,13.0917,13.2143,7700400.0],["2017-03-17",13.2449,13.3246,13.0304,13.0426,14405500.0],["2017-03-20",12.9323,13.012,12.8649,12.9875,10023900.0],["2017-03-21",13.0243,13.1284,12.7117,12.8343,16276800.0],["2017-03-22",12.822,12.9691,12.6933,12.8588,12288200.0],["2017-03-23",12.8833,13.0304,12.8588,12.963,10778100.0],["2017-03-24",12.963,13.1407,12.9262,12.963,10210000.0],["2017-03-27",12.8526,12.9568,12.7852,12.8894,8336900.0],["2017-03-28",12.9507,13.1468,12.9017,13.1284,9820900.0],["2017-03-29",13.0855,13.1775,13.0059,13.1223,12615100.0],["2017-03-30",13.1713,13.2939,13.1039,13.1346,14187900.0],["2017-03-31",13.1223,13.343,13.0855,13.3246,13907500.0],["2017-04-03",13.3246,13.3736,13.0672,13.2326,7553000.0],["2017-04-04",13.2755,13.2878,13.1284,13.2633,7458200.0],["2017-04-05",13.3552,13.4349,13.1468,13.1591,9573500.0],["2017-04-06",13.2142,13.4104,13.1407,13.3307,11314800.0],["2017-04-07",13.3307,13.3797,13.1959,13.2143,8390500.0],["2017-04-10",13.2694,13.392,13.2572,13.3307,7664000.0],["2017-04-11",13.3123,13.3184,13.153,13.2449,8441500.0],["2017-04-12",13.2633,13.3184,13.1713,13.2755,9605200.0],["2017-04-13",13.2817,13.392,13.0855,13.1101,9865300.0],["2017-04-17",13.1162,13.1713,13.0672,13.0978,7357700.0],["2017-04-18",13.0059,13.1162,12.9691,12.9691,16576200.0],["2017-04-19",12.9752,13.0488,12.8159,12.8588,11856200.0],["2017-04-20",12.8036,12.9814,12.6013,12.6994,20558900.0],["2017-04-21",12.7055,12.7178,12.393,12.4236,18141500.0],["2017-04-24",12.5278,12.6626,12.491,12.6443,13383600.0],["2017-04-25",12.6381,12.8404,12.5401,12.8097,11542300.0],["2017-04-26",12.7607,13.0059,12.7484,12.822,10691700.0],["2017-04-27",12.7326,12.8436,12.6463,12.7141,8616500.0],["2017-04-28",12.7819,12.7881,12.6586,12.7203,10316600.0],["2017-05-01",12.7079,12.7449,12.6278,12.6648,8000300.0],["2017-05-02",12.6956,12.7757,12.5969,12.6093,9383600.0],["2017-05-03",12.5784,12.6833,12.4983,12.5044,12907000.0],["2017-05-04",12.4551,12.5044,12.0852,12.1838,16440200.0],["2017-05-05",12.2085,12.4736,12.1838,12.449,9884600.0],["2017-05-08",12.449,12.4921,12.2886,12.4243,9881400.0],["2017-05-09",12.4181,12.5106,12.2331,12.2701,14743700.0],["2017-05-10",12.338,12.6031,12.2886,12.449,18083500.0],["2017-05-11",12.4613,12.4983,12.3318,12.3996,11107900.0],["2017-05-12",12.4058,12.4181,12.2516,12.2763,10860700.0],["2017-05-15",12.4613,12.5106,12.264,12.2701,12215300.0],["2017-05-16",12.3071,12.3565,12.19,12.2085,9262400.0],["2017-05-17",12.2085,12.2085,12.0235,12.0235,10978500.0],["2017-05-18",12.0173,12.1037,11.9125,11.9927,14591700.0],["2017-05-19",12.0543,12.1838,11.9742,12.0358,15958200.0],["2017-05-22",12.1037,12.116,11.9803,12.0297,7472300.0],["2017-05-23",12.042,12.1037,11.9988,12.0358,10712400.0],["2017-05-24",12.042,12.1838,11.82,11.9433,17924100.0],["2017-05-25",11.9372,12.2023,11.894,11.9742,15081800.0],["2017-05-26",11.9125,11.9557,11.8324,11.8694,10475500.0],["2017-05-30",11.6967,11.7152,11.3453,11.3576,20200300.0],["2017-05-31",11.3329,11.6844,11.2898,11.5672,25332100.0],["2017-06-01",11.5734,11.7707,11.5426,11.709,18123600.0],["2017-06-02",11.6844,11.7275,11.6474,11.6844,15632500.0],["2017-06-05",11.6536,11.7275,11.6104,11.6905,12502000.0],["2017-06-06",11.6536,11.6782,11.4809,11.5919,10396900.0],["2017-06-07",11.5611,11.6659,11.4501,11.5179,13538200.0],["2017-06-08",11.5179,11.6536,11.4686,11.5672,12625500.0],["2017-06-09",11.5611,11.8077,11.5611,11.7645,11446800.0],["2017-06-12",11.8324,11.9557,11.7954,11.7954,13912400.0],["2017-06-13",11.8262,11.9002,11.7954,11.857,10052300.0],["2017-06-14",11.8447,11.8632,11.6104,11.6905,13734800.0],["2017-06-15",11.6659,11.7337,11.5734,11.5981,10248200.0],["2017-06-16",11.709,11.8385,11.6227,11.8324,16112500.0],["2017-06-19",11.8324,11.8817,11.7214,11.7522,7169700.0],["2017-06-20",11.6536,11.6659,11.3761,11.4192,13964100.0],["2017-06-21",11.4377,11.6104,11.3823,11.4131,13817400.0],["2017-06-22",11.4008,11.5302,11.3453,11.4562,13035900.0],["2017-06-23",11.4439,11.6104,11.4439,11.5857,10714100.0],["2017-06-26",11.5796,11.6905,11.5549,11.6412,11195700.0],["2017-06-27",11.6967,11.7645,11.6351,11.6597,10553600.0],["2017-06-28",11.7152,11.8262,11.6289,11.7275,13048000.0],["2017-06-29",11.7707,11.8694,11.6721,11.7399,11998800.0],["2017-06-30",11.8077,11.8694,11.7029,11.8139,13034600.0],["2017-07-03",11.82,12.116,11.82,12.0358,6358800.0],["2017-07-05",11.9865,12.0112,11.8447,11.9064,8669500.0],["2017-07-06",11.9372,11.9803,11.7769,11.7954,7189200.0],["2017-07-07",11.7954,11.8447,11.6659,11.82,7365200.0],["2017-07-10",11.7707,11.8139,11.7029,11.7645,7183000.0],["2017-07-11",11.7522,11.857,11.6967,11.8509,9271600.0],["2017-07-12",11.931,12.0235,11.8694,11.968,9497600.0],["2017-07-13",11.968,11.9927,11.8817,11.9187,5927400.0],["2017-07-14",11.9495,12.0975,11.9187,12.0482,10701800.0],["2017-07-17",12.0543,12.1283,12.0235,12.0543,8329400.0],["2017-07-18",12.0852,12.0913,11.9372,12.0235,7202800.0],["2017-07-19",12.0235,12.1407,11.9803,12.1283,10420500.0],["2017-07-20",12.7326,13.1025,12.5476,12.6771,34813100.0],["2017-07-21",12.6463,12.8189,12.5908,12.7572,17070800.0],["2017-07-24",12.7572,12.7634,12.4921,12.5353,13265300.0],["2017-07-25",12.6709,12.7018,12.4613,12.4859,10153800.0],["2017-07-26",12.4983,12.7018,12.4613,12.5414,11231200.0],["2017-07-27",12.5507,12.6996,12.4887,12.6996,13093500.0],["2017-07-28",12.6562,12.7555,12.5818,12.6562,7682400.0],["2017-07-31",12.681,12.7245,12.5321,12.6748,9687500.0],["2017-08-01",12.6996,12.6996,12.5756,12.6252,8449100.0],["2017-08-02",12.5321,12.6252,12.5011,12.6128,6268500.0],["2017-08-03",12.5756,12.619,12.5011,12.5508,8986300.0],["2017-08-04",12.5756,12.588,12.5011,12.5321,6072000.0],["2017-08-07",12.5011,12.5321,12.4515,12.5011,7177100.0],["2017-08-08",12.4143,12.4949,12.2281,12.253,10587500.0],["2017-08-09",12.253,12.284,12.1537,12.253,10680000.0],["2017-08-10",12.2654,12.315,11.9862,12.0296,12089800.0],["2017-08-11",11.9862,12.0482,11.7752,11.8311,8612600.0],["2017-08-14",11.9055,11.9614,11.7628,11.8063,8107100.0],["2017-08-15",11.8001,11.8063,11.6512,11.6946,9785200.0],["2017-08-16",11.7194,11.769,11.5829,11.6077,8460400.0],["2017-08-17",11.5705,11.5891,11.4092,11.4154,9062900.0],["2017-08-18",11.3968,11.5767,11.3099,11.5085,11593900.0],["2017-08-21",11.5271,11.5519,11.4402,11.5085,12272100.0],["2017-08-22",11.5147,11.6884,11.5023,11.6574,8245100.0],["2017-08-23",11.6201,11.8683,11.6139,11.7939,8394800.0],["2017-08-24",11.7939,11.8621,11.7256,11.8187,7708400.0],["2017-08-25",11.8621,11.949,11.8249,11.8931,7981700.0],["2017-08-28",11.9179,11.9241,11.7504,11.7939,7887000.0],["2017-08-29",11.738,11.8125,11.7194,11.8001,8202000.0],["2017-08-30",11.7939,11.9179,11.738,11.8311,9498300.0],["2017-08-31",11.8683,12.0358,11.8435,11.9924,11783200.0],["2017-09-01",11.9924,12.0606,11.8497,12.011,14322500.0],["2017-09-05",12.0358,12.1599,11.9303,12.0048,10741100.0],["2017-09-06",11.8745,12.0916,11.8683,11.9924,12714300.0],["2017-09-07",11.9924,12.0172,11.8497,11.8745,6834800.0],["2017-09-08",11.8497,11.8993,11.7566,11.8745,7987600.0],["2017-09-11",11.9241,12.1289,11.9117,12.0606,8813800.0],["2017-09-12",12.0606,12.1227,11.9738,12.011,5994100.0],["2017-09-13",12.011,12.0854,11.9676,12.0606,5356800.0],["2017-09-14",12.0234,12.1475,11.9862,11.9986,7746400.0],["2017-09-15",12.0358,12.042,11.9303,12.011,9389600.0],["2017-09-18",12.011,12.0854,11.9614,12.0296,8201200.0],["2017-09-19",12.0606,12.1599,12.011,12.1351,7370800.0],["2017-09-20",12.1599,12.315,12.1351,12.2654,11068700.0],["2017-09-21",12.253,12.253,11.9303,11.9862,9822500.0],["2017-09-22",11.9676,12.011,11.8621,11.9552,7744200.0],["2017-09-25",12.011,12.253,11.9676,12.2157,9568900.0],["2017-09-26",12.1661,12.2033,12.0668,12.1103,8493900.0],["2017-09-27",12.1165,12.1227,11.9365,11.9924,6868500.0],["2017-09-28",11.9676,11.98,11.8869,11.98,8349000.0],["2017-09-29",11.9614,12.0048,11.8559,11.8993,8608100.0],["2017-10-02",11.8249,11.8807,11.7628,11.8497,9306100.0],["2017-10-03",11.8497,11.8559,11.6946,11.6946,12888500.0],["2017-10-04",11.6946,11.7318,11.5829,11.676,10162900.0],["2017-10-05",11.6946,11.8683,11.676,11.8497,11233900.0],["2017-10-06",11.7566,11.8249,11.6636,11.8001,10325000.0],["2017-10-09",11.8001,11.8931,11.7877,11.8063,5475400.0],["2017-10-10",11.8497,11.8807,11.7504,11.7566,7105800.0],["2017-10-11",11.7752,11.8311,11.7504,11.8187,9369700.0],["2017-10-12",11.738,11.7877,11.6574,11.7132,7513900.0],["2017-10-13",11.7877,11.7939,11.6326,11.6388,7515700.0],["2017-10-16",11.7318,11.7504,11.6263,11.6698,7374800.0],["2017-10-17",11.5643,11.6325,11.4961,11.5891,13074800.0],["2017-10-18",11.5519,11.6263,11.4588,11.5271,18359200.0],["2017-10-19",11.4837,11.645,11.4278,11.5705,16578700.0],["2017-10-20",11.6326,11.6388,11.403,11.4278,10159700.0],["2017-10-23",11.3906,11.4154,11.1921,11.2417,14055100.0],["2017-10-24",11.2727,11.3596,11.1983,11.3348,18149300.0],["2017-10-25",11.2851,11.3472,11.068,11.1424,17815300.0],["2017-10-26",11.1735,11.2355,11.0866,11.1673,14522500.0],["2017-10-27",11.1052,11.3596,11.0556,11.1859,17199900.0],["2017-10-30",11.2265,11.4014,11.1952,11.3077,10822300.0],["2017-10-31",11.2889,11.3389,11.189,11.3139,14474500.0],["2017-11-01",11.4014,11.4826,11.2764,11.3264,10526300.0],["2017-11-02",11.2889,11.3202,11.0765,11.1203,12594900.0],["2017-11-03",11.1203,11.1453,10.9891,11.0828,13227400.0],["2017-11-06",11.1265,11.3264,11.1203,11.2952,12685300.0],["2017-11-07",11.3202,11.3702,11.2202,11.2702,9192800.0],["2017-11-08",11.2515,11.3014,11.189,11.2452,10239500.0],["2017-11-09",11.1827,11.264,11.1328,11.189,10060300.0],["2017-11-10",11.1578,11.1827,11.0266,11.0391,9152100.0],["2017-11-13",11.0203,11.0515,10.8766,10.9079,9465200.0],["2017-11-14",10.8829,10.9578,10.7892,10.8891,15039800.0],["2017-11-15",10.7767,10.8079,10.6205,10.6392,18971800.0],["2017-11-16",10.6517,10.683,10.5018,10.5143,15395900.0],["2017-11-17",10.5143,10.6392,10.4331,10.6267,12236900.0],["2017-11-20",10.608,10.7267,10.5767,10.658,9987600.0],["2017-11-21",10.7142,10.7267,10.5018,10.5393,10450300.0],["2017-11-22",10.5705,10.7454,10.5705,10.683,9398500.0],["2017-11-24",10.7329,10.8641,10.7204,10.7392,5146100.0],["2017-11-27",10.7142,10.7267,10.5205,10.5955,11961900.0],["2017-11-28",10.6205,10.7454,10.5705,10.6392,16091900.0],["2017-11-29",10.6205,10.6705,10.4206,10.4705,21742600.0],["2017-11-30",10.4768,10.7829,10.4768,10.7642,28363300.0],["2017-12-01",10.8079,10.9016,10.7392,10.8766,15082300.0],["2017-12-04",10.8704,10.9328,10.7704,10.7767,16108300.0],["2017-12-05",10.7017,10.8391,10.6642,10.7079,13974200.0],["2017-12-06",10.6767,10.7704,10.5518,10.6892,15331100.0],["2017-12-07",10.6892,10.8954,10.658,10.8454,17648900.0],["2017-12-08",10.8829,11.1515,10.8579,11.114,21169500.0],["2017-12-11",11.0953,11.3202,11.089,11.2202,14200200.0],["2017-12-12",11.089,11.2577,11.0703,11.089,13881200.0],["2017-12-13",11.0953,11.2015,11.0765,11.1515,13765200.0],["2017-12-14",11.1203,11.239,11.1078,11.1453,13307700.0],["2017-12-15",11.189,11.3389,11.1827,11.2015,22931000.0],["2017-12-18",11.239,11.3639,11.2265,11.2452,13292500.0],["2017-12-19",11.3077,11.3327,11.1827,11.1952,11268900.0],["2017-12-20",11.2015,11.2015,11.0453,11.0953,18573300.0],["2017-12-21",11.0703,11.3077,11.0266,11.2889,16184700.0],["2017-12-22",11.264,11.3327,11.2577,11.2764,8094500.0],["2017-12-26",11.2765,11.3577,11.2765,11.3139,7586400.0],["2017-12-27",11.3264,11.3639,11.2764,11.3202,11044400.0],["2017-12-28",11.3327,11.4514,11.3077,11.4389,10501300.0],["2017-12-29",11.4389,11.4576,11.2827,11.2889,10474300.0],["2018-01-02",11.4451,11.77,11.3639,11.745,16189100.0],["2018-01-03",11.7887,11.8699,11.6825,11.845,13893600.0],["2018-01-04",11.8637,11.9324,11.7825,11.8762,12718900.0],["2018-01-05",11.9137,11.9199,11.7138,11.8387,11225300.0],["2018-01-08",11.8075,11.8575,11.745,11.7825,12309100.0],["2018-01-09",11.7762,11.8699,11.7575,11.8325,10734400.0],["2018-01-10",11.8699,11.9074,11.795,11.795,12593900.0],["2018-01-11",11.745,12.0074,11.7138,11.9949,17387600.0],["2018-01-12",12.0199,12.2823,11.9699,12.1948,16117000.0],["2018-01-16",12.2885,12.3885,12.1073,12.1136,20322000.0],["2018-01-17",12.1948,12.2698,12.0699,12.226,19501400.0],["2018-01-18",12.1823,12.1948,11.7263,11.8762,37007800.0],["2018-01-19",11.8949,11.9949,11.8012,11.8762,18004600.0],["2018-01-22",11.9012,12.2698,11.8762,12.2635,15649300.0],["2018-01-23",12.2823,12.3135,12.1198,12.1511,19891300.0],["2018-01-24",12.1948,12.2198,11.9512,11.9574,17061900.0],["2018-01-25",11.9949,12.0699,11.7388,11.7575,16503200.0],["2018-01-26",11.8575,11.8637,11.6763,11.7263,17126900.0],["2018-01-29",11.7263,11.7637,11.6013,11.6888,17204700.0],["2018-01-30",11.6353,11.6605,11.4592,11.4655,18488200.0],["2018-01-31",11.4907,11.5598,11.2894,11.3083,18709600.0],["2018-02-01",11.3334,11.3712,11.2013,11.3586,13857900.0],["2018-02-02",11.258,11.2768,10.9812,11.0064,18493500.0],["2018-02-05",10.868,10.9938,10.4215,10.5724,23411900.0],["2018-02-06",10.4403,10.9309,10.4152,10.8995,28022000.0],["2018-02-07",10.8806,11.0315,10.8366,10.8743,19359700.0],["2018-02-08",10.8995,11.0441,10.5661,10.5661,16484100.0],["2018-02-09",10.6668,10.9372,10.4529,10.8429,30841800.0],["2018-02-12",10.912,10.9686,10.7234,10.8806,17074200.0],["2018-02-13",10.8177,10.9749,10.78,10.9372,9058300.0],["2018-02-14",10.824,11.0567,10.7863,10.9749,10854100.0],["2018-02-15",11.0567,11.1007,10.7863,10.8869,14914000.0],["2018-02-16",10.8554,10.9057,10.6668,10.7296,15042500.0],["2018-02-20",10.7234,10.8114,10.629,10.6919,13406600.0],["2018-02-21",10.673,10.7296,10.5347,10.5347,13464500.0],["2018-02-22",10.5913,10.7171,10.4466,10.4781,10561700.0],["2018-02-23",10.5032,10.7108,10.4655,10.6982,9748900.0],["2018-02-26",10.7296,10.7296,10.541,10.6416,12715300.0],["2018-02-27",10.6479,10.6605,10.4655,10.4655,11665300.0],["2018-02-28",10.5347,10.541,10.1825,10.1888,16956900.0],["2018-03-01",10.1762,10.2454,10.0378,10.1951,15126400.0],["2018-03-02",10.1385,10.1762,9.9749,10.1259,13356400.0],["2018-03-05",10.0818,10.2391,10.0315,10.1951,13559700.0],["2018-03-06",10.2391,10.2454,10.063,10.1322,13083200.0],["2018-03-07",10.0756,10.1636,10.0441,10.0944,9583400.0],["2018-03-08",10.1259,10.1259,10.0315,10.0693,11030700.0],["2018-03-09",10.1384,10.2705,10.1259,10.2705,8484700.0],["2018-03-12",10.2579,10.4466,10.195,10.4089,11294800.0],["2018-03-13",10.4466,10.4466,10.3145,10.3774,9944700.0],["2018-03-14",10.434,10.4403,10.2831,10.3271,9659900.0],["2018-03-15",10.346,10.3837,9.4781,10.2579,72457200.0],["2018-03-16",10.2328,10.3774,10.1384,10.3208,21259000.0],["2018-03-19",10.3145,10.3145,9.9812,10.063,20386500.0],["2018-03-20",10.0944,10.1825,9.7296,9.8177,23064900.0],["2018-03-21",10.0064,10.063,9.868,10.0064,21448400.0],["2018-03-22",9.8995,9.9309,9.6605,9.6605,18754700.0],["2018-03-23",9.6856,9.7296,9.4277,9.4403,20378000.0],["2018-03-26",9.4969,9.5472,9.3208,9.5158,18038200.0],["2018-03-27",9.5535,9.6919,9.3837,9.4906,20579500.0],["2018-03-28",9.4906,9.5535,9.2831,9.3145,23041600.0],["2018-03-29",9.3334,9.5095,9.302,9.4718,16265800.0],["2018-04-02",9.4466,9.5347,9.2894,9.3711,13307800.0],["2018-04-03",9.4089,9.4466,9.2391,9.4403,17176400.0],["2018-04-04",9.3649,9.5661,9.2642,9.5347,13408500.0],["2018-04-05",9.585,9.8303,9.541,9.7485,11549900.0],["2018-04-06",9.6919,9.7233,9.4529,9.541,10589100.0],["2018-04-09",9.6039,9.6919,9.4215,9.4969,15866200.0],["2018-04-10",9.5284,9.8617,9.4844,9.8177,23847200.0],["2018-04-11",9.7422,9.8491,9.6164,9.6542,15816000.0],["2018-04-12",9.6856,9.6982,9.5787,9.6479,16922700.0],["2018-04-13",9.6856,9.7045,9.5913,9.6416,11745200.0],["2018-04-16",9.6793,9.9057,9.6164,9.8617,13595000.0],["2018-04-17",9.9246,10.0944,9.9057,10.0756,14451100.0],["2018-04-18",10.1573,10.2642,10.1384,10.1699,17786300.0],["2018-04-19",10.5661,10.6793,10.3334,10.4026,21268500.0],["2018-04-20",10.4278,10.4529,10.2957,10.3586,14922500.0],["2018-04-23",10.3145,10.3649,10.2265,10.3397,10180600.0],["2018-04-24",10.3774,10.3837,10.1762,10.2328,11046300.0],["2018-04-25",10.1888,10.2454,10.0441,10.2265,11536600.0],["2018-04-26",10.2517,10.2705,10.1007,10.2013,11383700.0],["2018-04-27",10.1695,10.2714,10.0804,10.1568,9826500.0],["2018-04-30",10.1504,10.2013,10.074,10.074,14201600.0],["2018-05-01",10.0549,10.2013,10.0421,10.2013,10253500.0],["2018-05-02",10.1631,10.3223,10.1249,10.2905,14992900.0],["2018-05-03",10.2969,10.3287,9.9912,10.074,17124700.0],["2018-05-04",10.0294,10.3032,10.023,10.2587,14511800.0],["2018-05-07",10.3096,10.4943,10.3032,10.3223,13680000.0],["2018-05-08",10.3796,10.3796,10.2141,10.2332,17513400.0],["2018-05-09",10.3223,10.5197,10.3032,10.4752,17015500.0],["2018-05-10",10.5388,10.6153,10.4433,10.507,14148900.0],["2018-05-11",10.5516,10.6025,10.4815,10.5134,15939600.0],["2018-05-14",10.5388,10.6344,10.5197,10.5962,9110700.0],["2018-05-15",10.6025,10.6153,10.4497,10.4688,12467500.0],["2018-05-16",10.4688,10.4943,10.3924,10.4433,10032200.0],["2018-05-17",10.4752,10.5134,10.3414,10.3796,14536000.0],["2018-05-18",10.3733,10.3987,10.2013,10.2332,12329300.0],["2018-05-21",10.2587,10.2905,10.1568,10.1759,13106200.0],["2018-05-22",10.1886,10.2778,10.1058,10.1504,13340400.0],["2018-05-23",10.0931,10.3223,10.0612,10.3096,14377100.0],["2018-05-24",10.2778,10.2778,10.0931,10.1122,13410800.0],["2018-05-25",10.0294,10.1249,9.9212,10.1186,17522000.0],["2018-05-29",10.4115,10.4815,10.1822,10.2141,26449700.0],["2018-05-30",10.2587,10.6025,10.2523,10.5452,17941000.0],["2018-05-31",10.5197,10.6598,10.4752,10.6216,24678200.0],["2018-06-01",10.6535,10.8127,10.6089,10.7617,16805200.0],["2018-06-04",10.7872,10.87,10.698,10.7872,18695800.0],["2018-06-05",10.7362,10.8954,10.7171,10.7235,23440100.0],["2018-06-06",10.7553,10.7999,10.6153,10.6471,17558100.0],["2018-06-07",10.6789,10.8891,10.6662,10.8636,11120200.0],["2018-06-08",10.87,10.8891,10.6662,10.7299,10346200.0],["2018-06-11",10.7171,10.9591,10.6789,10.9209,14213500.0],["2018-06-12",10.9145,10.9528,10.7681,10.7808,12117000.0],["2018-06-13",10.7681,10.7808,10.6089,10.6598,9435800.0],["2018-06-14",10.6917,10.8063,10.6726,10.7936,12080000.0],["2018-06-15",10.749,10.7999,10.6407,10.6789,15486300.0],["2018-06-18",10.698,10.9464,10.6789,10.9273,12863300.0],["2018-06-19",10.8381,11.0992,10.8254,11.0483,15071600.0],["2018-06-20",11.1247,11.2457,11.0801,11.1374,13132400.0],["2018-06-21",11.0865,11.1119,10.8954,10.9273,10463300.0],["2018-06-22",11.1056,11.2457,11.061,11.0737,15632700.0],["2018-06-25",11.0801,11.0992,10.8891,10.9336,12750500.0],["2018-06-26",11.0928,11.2202,10.9973,11.1756,12651000.0],["2018-06-27",11.2075,11.373,11.2075,11.2329,13172200.0],["2018-06-28",11.2393,11.3157,11.0865,11.1311,11868300.0],["2018-06-29",11.1756,11.3093,11.1183,11.252,9772700.0],["2018-07-02",11.2075,11.2075,11.0292,11.0992,7982300.0],["2018-07-03",11.2011,11.303,11.182,11.2648,5716700.0],["2018-07-05",11.3093,11.3476,11.1947,11.1947,7754400.0],["2018-07-06",11.2075,11.4494,11.2075,11.4176,9307600.0],["2018-07-09",11.4558,11.5577,11.4176,11.5259,8862900.0],["2018-07-10",11.5577,11.6214,11.5131,11.6023,8600300.0],["2018-07-11",11.494,11.6214,11.303,11.373,10205700.0],["2018-07-12",11.4049,11.4877,11.3157,11.4813,7365600.0],["2018-07-13",11.4558,11.5577,11.3794,11.4049,8442000.0],["2018-07-16",11.4112,11.4622,11.2902,11.3348,10771600.0],["2018-07-17",11.2775,11.3221,11.182,11.2648,12253200.0],["2018-07-18",11.2075,11.3858,11.1565,11.3221,7864700.0],["2018-07-19",11.4558,11.7487,11.3985,11.4558,19240100.0],["2018-07-20",11.4431,11.5068,11.2584,11.2648,11396000.0],["2018-07-23",11.3157,11.3603,11.2011,11.2711,8773200.0],["2018-07-24",11.2966,11.3476,11.1947,11.2393,17547700.0],["2018-07-25",11.1565,11.424,11.0865,11.3985,14261000.0],["2018-07-26",11.4112,11.5641,11.3858,11.4813,10606800.0],["2018-07-27",11.4813,11.5513,11.2839,11.3985,12034800.0],["2018-07-30",11.4822,11.5659,11.3921,11.4307,11211800.0],["2018-07-31",11.4436,11.5273,11.3341,11.45,19026700.0],["2018-08-01",11.3985,11.4178,11.2117,11.289,9874200.0],["2018-08-02",11.2375,11.4436,11.1731,11.3856,17189600.0],["2018-08-03",11.3792,11.45,11.289,11.347,19225700.0],["2018-08-06",11.3727,11.6046,11.3341,11.5595,12284500.0],["2018-08-07",11.6239,11.6947,11.5531,11.5788,14014100.0],["2018-08-08",11.5402,11.5917,11.508,11.5402,9039900.0],["2018-08-09",11.5659,11.6497,11.5402,11.5531,11918900.0],["2018-08-10",11.5337,11.7527,11.5015,11.7012,12690600.0],["2018-08-13",11.6883,11.7012,11.4629,11.4887,11398800.0],["2018-08-14",11.5531,11.6625,11.5273,11.5595,7728500.0],["2018-08-15",11.508,11.5209,11.2568,11.4178,11341700.0],["2018-08-16",11.4951,11.6175,11.4565,11.4758,10225300.0],["2018-08-17",11.4629,11.5981,11.4307,11.5595,8150700.0],["2018-08-20",11.5917,11.6046,11.4951,11.5337,8589900.0],["2018-08-21",11.5981,11.669,11.5595,11.5659,6507700.0],["2018-08-22",11.5917,11.8042,11.5853,11.772,9857300.0],["2018-08-23",11.7398,11.7656,11.5659,11.5788,9733700.0],["2018-08-24",11.6303,11.7076,11.5337,11.5724,9537300.0],["2018-08-27",11.5853,11.6497,11.5015,11.5724,8176300.0],["2018-08-28",11.5531,11.5917,11.4565,11.4693,6884200.0],["2018-08-29",11.4887,11.5724,11.4307,11.5144,7969600.0],["2018-08-30",11.5144,11.5273,11.3341,11.45,9709700.0],["2018-08-31",11.4371,11.4371,11.3341,11.3985,8973100.0],["2018-09-04",11.3727,11.3985,11.2955,11.347,9023600.0],["2018-09-05",11.3019,11.4887,11.1345,11.4565,13386500.0],["2018-09-06",11.4243,11.508,11.3277,11.3792,10598600.0],["2018-09-07",11.3083,11.5015,11.2761,11.4758,9290900.0],["2018-09-10",11.508,11.5981,11.3856,11.3921,11768100.0],["2018-09-11",11.3856,11.6625,11.3341,11.5981,10708200.0],["2018-09-12",11.6239,11.7849,11.5981,11.6947,14955800.0],["2018-09-13",11.7269,11.7849,11.6561,11.7849,8203900.0],["2018-09-14",11.7591,11.7656,11.4887,11.6303,10557300.0],["2018-09-17",11.7205,11.8107,11.6368,11.7012,8621600.0],["2018-09-18",11.7269,11.8493,11.6561,11.669,10705500.0],["2018-09-19",11.6947,11.7849,11.6046,11.7591,8459600.0],["2018-09-20",11.8042,11.8171,11.6046,11.6175,13265200.0],["2018-09-21",11.6239,11.7205,11.5788,11.6303,16882500.0],["2018-09-24",11.6947,11.7269,11.3985,11.5209,15613100.0],["2018-09-25",11.5402,11.5853,11.3985,11.5144,15233400.0],["2018-09-26",11.4822,11.508,11.3341,11.3405,9733400.0],["2018-09-27",11.347,11.3727,11.2246,11.3083,17119900.0],["2018-09-28",11.3148,11.5337,11.2955,11.4178,14474500.0],["2018-10-01",11.4371,11.7141,11.4049,11.7076,12650200.0],["2018-10-02",11.6819,11.7656,11.5659,11.6432,9606700.0],["2018-10-03",11.6625,11.8364,11.6368,11.7463,8861800.0],["2018-10-04",11.7527,11.8235,11.6432,11.7656,10073000.0],["2018-10-05",11.7591,11.7978,11.5466,11.6303,16178300.0],["2018-10-08",11.5724,11.7463,11.5531,11.7269,10719700.0],["2018-10-09",11.83,11.9845,11.7398,11.9588,16049300.0],["2018-10-10",11.9588,12.0232,11.5788,11.5917,26033400.0],["2018-10-11",11.5466,11.5531,11.1667,11.2182,25720600.0],["2018-10-12",11.3341,11.4371,11.0894,11.2761,19669700.0],["2018-10-15",11.3083,11.4114,11.2504,11.2955,13041900.0],["2018-10-16",11.3405,11.6046,11.2826,11.5402,11531300.0],["2018-10-17",11.5273,11.6368,11.4436,11.5595,15484100.0],["2018-10-18",11.4822,11.8944,11.45,11.5531,21507100.0],["2018-10-19",11.5337,11.7076,11.4887,11.5788,19574600.0],["2018-10-22",11.5917,11.6046,11.2117,11.2311,17902500.0],["2018-10-23",11.0894,11.1023,10.761,10.9735,24566500.0],["2018-10-24",10.9799,10.9992,10.6128,10.6322,20303000.0],["2018-10-25",10.7738,10.8189,10.6257,10.6772,22189700.0],["2018-10-26",10.6579,10.7867,10.4583,10.6837,30124900.0],["2018-10-29",10.7674,10.864,10.484,10.6,18091800.0],["2018-10-30",10.6065,10.939,10.6065,10.9259,20923100.0],["2018-10-31",11.0107,11.2128,10.9716,11.0954,19937700.0],["2018-11-01",11.141,11.3105,11.0628,11.1867,13184900.0],["2018-11-02",11.2323,11.291,10.9194,10.9911,14811500.0],["2018-11-05",11.1019,11.2714,11.0693,11.2519,11203500.0],["2018-11-06",11.2714,11.3822,11.1802,11.3757,9787800.0],["2018-11-07",11.5061,11.5778,11.2975,11.4083,9684900.0],["2018-11-08",11.3692,11.5974,11.3562,11.4474,14210500.0],["2018-11-09",11.3431,11.5061,11.2975,11.4279,10120200.0],["2018-11-12",11.5061,11.5452,11.3757,11.3888,13007100.0],["2018-11-13",11.4083,11.5322,11.1476,11.1997,14875900.0],["2018-11-14",11.3105,11.3692,11.0041,11.0433,14933200.0],["2018-11-15",11.0041,11.2323,10.8868,11.1932,18448000.0],["2018-11-16",11.1867,11.3105,11.1606,11.2649,10178400.0],["2018-11-19",11.2128,11.3822,11.1997,11.3562,16311500.0],["2018-11-20",11.2453,11.2975,10.9976,11.0563,15553500.0],["2018-11-21",11.1084,11.3497,11.0367,11.1932,13309700.0],["2018-11-23",11.0172,11.0433,10.7825,10.8281,8137600.0],["2018-11-26",10.8868,10.9976,10.8803,10.8998,12750300.0],["2018-11-27",10.9064,10.9324,10.776,10.9064,12342100.0],["2018-11-28",10.8933,10.9976,10.6391,10.9911,17048000.0],["2018-11-29",10.965,11.0824,10.9064,10.9976,15474200.0],["2018-11-30",10.9976,11.1345,10.9064,11.128,20395300.0],["2018-12-03",11.2258,11.3692,11.1802,11.2779,15765500.0],["2018-12-04",11.2649,11.3301,10.8477,10.8738,21066300.0],["2018-12-06",10.7173,10.7499,10.4174,10.7303,22289200.0],["2018-12-07",10.8738,11.0041,10.6521,10.6586,15298900.0],["2018-12-10",10.5543,10.5934,10.2479,10.4565,16803400.0],["2018-12-11",10.6065,10.6652,10.4174,10.5087,12089900.0],["2018-12-12",10.6195,10.7434,10.5608,10.5804,16007100.0],["2018-12-13",10.5869,10.8672,10.5674,10.6977,16420200.0],["2018-12-14",10.6,10.7238,10.5152,10.5413,10709200.0],["2018-12-17",10.5217,10.6652,10.2545,10.3262,15838700.0],["2018-12-18",10.3327,10.4044,10.0719,10.1241,17581600.0],["2018-12-19",10.1567,10.4435,10.0328,10.1501,20368300.0],["2018-12-20",10.1501,10.2936,10.0132,10.1371,26602600.0],["2018-12-21",10.0589,10.3914,10.0524,10.1501,29108600.0],["2018-12-24",10.0002,10.098,9.5895,9.5895,14096200.0],["2018-12-26",9.6547,10.1958,9.5308,10.1958,17290200.0],["2018-12-27",10.0198,10.1371,9.759,10.111,20730400.0],["2018-12-28",10.111,10.1567,9.8698,9.9676,17755400.0],["2018-12-31",9.9807,10.0784,9.8763,10.0263,17005500.0],["2019-01-02",9.9089,10.3914,9.8438,10.3001,15676500.0],["2019-01-03",10.3457,10.4631,10.1241,10.2414,18259000.0],["2019-01-04",10.4109,10.6326,10.3979,10.5869,12821300.0],["2019-01-07",10.626,10.8412,10.5674,10.8151,13515900.0],["2019-01-08",10.9194,11.1932,10.8607,11.1736,20422300.0],["2019-01-09",11.2779,11.3236,11.115,11.2519,20096900.0],["2019-01-10",11.1997,11.3236,11.0954,11.3171,16987600.0],["2019-01-11",11.2193,11.3431,11.0498,11.1541,26792200.0],["2019-01-14",11.0237,11.2845,11.0237,11.2323,17797300.0],["2019-01-15",11.2258,11.3496,11.1932,11.291,16187000.0],["2019-01-16",11.304,11.48,11.2714,11.3888,18946700.0],["2019-01-17",11.1541,11.7278,11.0367,11.5517,23621900.0],["2019-01-18",11.656,11.7669,11.5257,11.7408,17833900.0],["2019-01-22",11.6626,11.6821,11.4474,11.4931,24361700.0],["2019-01-23",11.5517,11.5778,11.115,11.2388,21019300.0],["2019-01-24",11.2193,11.4409,11.2128,11.3953,14817900.0],["2019-01-25",11.4735,11.6691,11.454,11.5648,15189900.0],["2019-01-28",11.4735,11.6821,11.4344,11.6626,13721000.0],["2019-01-29",11.7147,11.806,11.6039,11.7669,15680000.0],["2019-01-30",11.8328,11.991,11.8262,11.9251,14595600.0],["2019-01-31",11.958,11.9712,11.8262,11.9317,13933200.0],["2019-02-01",11.9317,12.1031,11.8855,12.0965,11041400.0],["2019-02-04",12.0174,12.1097,12.0042,12.1031,11746200.0],["2019-02-05",12.0767,12.1822,12.0437,12.1756,11186200.0],["2019-02-06",12.0767,12.1097,11.8723,11.9053,13230100.0],["2019-02-07",11.8789,11.9119,11.6746,11.8394,11599400.0],["2019-02-08",11.8064,11.8789,11.7141,11.8789,8613300.0],["2019-02-11",11.8328,12.0635,11.7866,12.0437,13701200.0],["2019-02-12",12.1558,12.2349,12.0965,12.1822,14593900.0],["2019-02-13",12.2151,12.3865,12.2085,12.3536,18725100.0],["2019-02-14",12.3272,12.4722,12.2942,12.4459,13248200.0],["2019-02-15",12.4986,12.5118,12.3668,12.3931,19219700.0],["2019-02-19",12.3602,12.67,12.347,12.6238,18435400.0],["2019-02-20",12.6172,12.7359,12.6041,12.637,13786900.0],["2019-02-21",12.6238,12.6964,12.5645,12.6502,15212800.0],["2019-02-22",12.7359,12.8348,12.5975,12.7359,15291800.0],["2019-02-25",12.7161,12.8084,12.6502,12.7227,14741500.0],["2019-02-26",12.7227,12.815,12.6502,12.67,16229900.0],["2019-02-27",12.7293,12.7557,12.5052,12.7095,9682100.0],["2019-02-28",12.7227,12.7359,12.6107,12.6304,11822500.0],["2019-03-01",12.6568,13.0128,12.6502,13.0128,19780200.0],["2019-03-04",13.0655,13.0919,12.8677,13.0853,17989400.0],["2019-03-05",13.1182,13.1842,12.9798,13.1644,14184800.0],["2019-03-06",13.1512,13.1908,13.0655,13.1842,15263000.0],["2019-03-07",13.171,13.1842,13.0391,13.0787,17013100.0],["2019-03-08",13.0128,13.0325,12.8348,13.0062,17677400.0],["2019-03-11",13.1051,13.1974,13.0655,13.1182,12887000.0],["2019-03-12",13.1051,13.1842,13.026,13.0919,18940600.0],["2019-03-13",13.1512,13.2237,13.1117,13.171,17137900.0],["2019-03-14",13.1842,13.2435,13.1117,13.171,13336700.0],["2019-03-15",13.1182,13.1842,13.0523,13.0985,28630200.0],["2019-03-18",13.0919,13.1908,13.0787,13.1776,16565600.0],["2019-03-19",13.2039,13.3028,13.1248,13.2171,19594400.0],["2019-03-20",13.2237,13.3819,13.1644,13.2435,15680000.0],["2019-03-21",13.2171,13.4742,13.1512,13.461,17873700.0],["2019-03-22",13.3292,13.3292,13.1051,13.1182,18977400.0],["2019-03-25",13.1117,13.2962,13.0062,13.2699,14471200.0],["2019-03-26",13.3753,13.4479,13.1908,13.2435,10840700.0],["2019-03-27",13.1776,13.2633,13.0457,13.171,13129300.0],["2019-03-28",13.1182,13.1578,12.9798,13.1512,15986200.0],["2019-03-29",13.2171,13.3094,13.1182,13.1908,12665800.0],["2019-04-01",13.2303,13.3226,13.1578,13.2105,23043800.0],["2019-04-02",13.1974,13.2369,13.1182,13.2171,13659300.0],["2019-04-03",13.2303,13.2435,13.0589,13.1117,11839900.0],["2019-04-04",13.1182,13.1446,13.026,13.1314,13201100.0],["2019-04-05",13.1182,13.2303,13.0787,13.2171,9349800.0],["2019-04-08",13.2171,13.2567,13.0919,13.1446,10194900.0],["2019-04-09",13.0589,13.1314,12.9666,13.1117,9516200.0],["2019-04-10",13.1578,13.1578,13.026,13.0787,9980900.0],["2019-04-11",13.0655,13.1512,13.0194,13.1314,6844300.0],["2019-04-12",13.1776,13.2039,13.0391,13.0655,12234400.0],["2019-04-15",13.0589,13.0787,12.9798,13.0457,8894000.0],["2019-04-16",13.0523,13.1314,12.9996,13.0589,10665300.0],["2019-04-17",13.0985,13.0985,12.9732,12.9798,11622600.0],["2019-04-18",12.9271,13.0721,12.6238,12.7821,23450100.0],["2019-04-22",12.9073,13.2501,12.8677,13.2039,20438700.0],["2019-04-23",13.2171,13.2501,13.0787,13.2369,14768000.0],["2019-04-24",13.1974,13.2633,13.1512,13.2369,12995800.0],["2019-04-25",13.2105,13.3424,13.1644,13.1644,12878400.0],["2019-04-26",13.1578,13.3424,13.1182,13.3358,15682400.0],["2019-04-29",13.3024,13.3491,13.1289,13.2557,12905200.0],["2019-04-30",13.2891,13.4025,13.1956,13.2624,18959600.0],["2019-05-01",13.2557,13.3091,13.0755,13.0755,10815500.0],["2019-05-02",13.0488,13.1022,12.9153,12.922,12380300.0],["2019-05-03",13.0087,13.1422,12.9887,13.0354,11857700.0],["2019-05-06",12.9553,13.0755,12.9353,12.9754,11380200.0],["2019-05-07",12.8552,13.1289,12.8419,13.0555,15226900.0],["2019-05-08",13.0288,13.2156,12.9754,13.1289,12798600.0],["2019-05-09",13.0755,13.2156,12.9954,13.1689,10568200.0],["2019-05-10",12.942,13.1622,12.8886,13.1489,22458200.0],["2019-05-13",13.0822,13.1756,12.9553,13.1289,12008000.0],["2019-05-14",13.1956,13.3959,13.1622,13.3024,13180300.0],["2019-05-15",13.3091,13.536,13.2891,13.4426,11610200.0],["2019-05-16",13.5027,13.6562,13.4559,13.6295,11815000.0],["2019-05-17",13.5427,13.7162,13.4493,13.4893,12568400.0],["2019-05-20",13.496,13.5694,13.4292,13.5427,12507900.0],["2019-05-21",13.5494,13.7296,13.5227,13.5761,10707300.0],["2019-05-22",13.5227,13.6094,13.4626,13.5761,12994500.0],["2019-05-23",13.4693,13.4826,13.2223,13.3224,17335700.0],["2019-05-24",13.3758,13.4292,13.3358,13.3892,9645300.0],["2019-05-28",13.4226,13.5027,13.1956,13.269,15454200.0],["2019-05-29",13.1623,13.3291,13.0688,13.2891,13586500.0],["2019-05-30",13.3491,13.5294,13.3091,13.3892,23522000.0],["2019-05-31",13.2557,13.4159,13.1956,13.3158,14576800.0],["2019-06-03",13.3959,13.4559,13.2824,13.4426,17651000.0],["2019-06-04",13.4493,13.6295,13.4359,13.5761,12118500.0],["2019-06-05",13.5961,13.7029,13.476,13.6628,14187300.0],["2019-06-06",13.6829,14.0967,13.6562,13.9231,17335200.0],["2019-06-07",13.9165,14.1835,13.9165,14.1034,27581700.0],["2019-06-10",14.1367,14.1434,13.9098,13.9365,13990800.0],["2019-06-11",14.0099,14.0099,13.7296,13.8698,13338500.0],["2019-06-12",13.7429,13.7897,13.556,13.6028,13500700.0],["2019-06-13",13.6695,13.7496,13.6028,13.6962,10054900.0],["2019-06-14",13.7563,13.8164,13.6562,13.7029,7534300.0],["2019-06-17",13.6295,13.7363,13.5293,13.6962,10170900.0],["2019-06-18",13.783,13.9165,13.7696,13.8831,10490400.0],["2019-06-19",13.8831,14.0299,13.803,13.9765,10637200.0],["2019-06-20",14.1167,14.2302,14.0299,14.0833,11726300.0],["2019-06-21",14.09,14.2836,14.0833,14.2702,20937100.0],["2019-06-24",14.3103,14.3503,14.1034,14.1234,9477900.0],["2019-06-25",14.07,14.0967,13.7096,13.7363,18208400.0],["2019-06-26",13.7897,13.8898,13.7496,13.7763,13960600.0],["2019-06-27",13.7563,13.783,13.5494,13.6228,16180200.0],["2019-06-28",13.6895,13.9365,13.6628,13.9365,15049100.0],["2019-07-01",14.0233,14.0566,13.9231,13.9365,9671800.0],["2019-07-02",13.9498,14.0833,13.9298,14.0099,8805300.0],["2019-07-03",14.0166,14.0767,13.9231,14.07,5638000.0],["2019-07-05",14.0299,14.0967,13.9632,14.09,5317400.0],["2019-07-08",14.0566,14.1768,14.0233,14.0566,8368800.0],["2019-07-09",14.0366,14.1901,14.0099,14.1768,8998100.0],["2019-07-10",14.2035,14.2702,14.1167,14.1367,13145000.0],["2019-07-11",14.1768,14.2035,14.0566,14.1968,12844400.0],["2019-07-12",14.2168,14.2902,14.1568,14.2102,9298300.0],["2019-07-15",14.2168,14.2635,14.1568,14.1768,10602300.0],["2019-07-16",14.1501,14.1768,13.9365,13.9565,13494400.0],["2019-07-17",13.9832,14.0166,13.7363,13.7429,12659200.0],["2019-07-18",13.4226,13.6361,13.4025,13.6295,23602000.0],["2019-07-19",13.6562,13.783,13.536,13.6829,14109800.0],["2019-07-22",13.6962,13.8965,13.6762,13.8631,8897000.0],["2019-07-23",13.8764,13.9231,13.7229,13.7429,9347300.0],["2019-07-24",13.7296,13.8497,13.7096,13.783,9142300.0],["2019-07-25",13.9098,13.9098,13.6962,13.7363,9062200.0],["2019-07-26",13.8631,13.9498,13.8164,13.9165,16583800.0],["2019-07-29",13.9232,13.9765,13.783,13.9432,15285100.0],["2019-07-30",13.8824,13.9905,13.7946,13.977,14444300.0],["2019-07-31",13.977,14.031,13.7743,13.9297,20274000.0],["2019-08-01",13.8824,14.1256,13.8621,14.031,21456400.0],["2019-08-02",14.031,14.0715,13.6324,13.6527,15042800.0],["2019-08-05",13.45,13.5446,13.2203,13.4027,18919500.0],["2019-08-06",13.4298,13.5514,13.3284,13.5311,13971400.0],["2019-08-07",13.3757,13.5243,13.1798,13.4906,20533700.0],["2019-08-08",13.5649,13.7608,13.5243,13.7608,18487900.0],["2019-08-09",13.754,13.8554,13.6932,13.7608,14481300.0],["2019-08-12",13.7405,13.7473,13.5986,13.7405,17046600.0],["2019-08-13",13.754,13.9432,13.6865,13.8554,15399500.0],["2019-08-14",13.6392,13.7202,13.3757,13.3757,15012600.0],["2019-08-15",13.4568,13.4906,13.2879,13.4298,10636000.0],["2019-08-16",13.45,13.6459,13.3825,13.5986,10532400.0],["2019-08-19",13.7135,13.8418,13.6932,13.7878,11649700.0],["2019-08-20",13.7946,13.8148,13.5851,13.6054,11233700.0],["2019-08-21",13.7878,13.8824,13.7202,13.7743,14030100.0],["2019-08-22",13.781,13.7878,13.6054,13.6459,12004300.0],["2019-08-23",13.5446,13.6324,13.1731,13.2203,16647200.0],["2019-08-26",13.3555,13.5243,13.2879,13.4568,9681100.0],["2019-08-27",13.5446,13.5986,13.3892,13.5378,17853600.0],["2019-08-28",13.6054,13.7338,13.5243,13.6865,10081300.0],["2019-08-29",13.8013,13.8418,13.6189,13.781,9894900.0],["2019-08-30",13.8013,13.8283,13.6189,13.6932,13755700.0],["2019-09-03",13.5514,13.5986,13.4433,13.5919,12318100.0],["2019-09-04",13.7,13.8216,13.6527,13.7338,7697700.0],["2019-09-05",13.8081,13.9499,13.7878,13.8554,10107800.0],["2019-09-06",13.8418,13.8891,13.7338,13.7878,7077400.0],["2019-09-09",13.8554,13.8891,13.673,13.7878,10638000.0],["2019-09-10",13.727,13.7675,13.5243,13.6662,16417700.0],["2019-09-11",13.7067,13.8486,13.673,13.8148,9579600.0],["2019-09-12",13.8283,13.8756,13.7473,13.7946,10131300.0],["2019-09-13",13.8081,13.8824,13.7202,13.8283,21171300.0],["2019-09-16",14.0715,14.1796,13.8959,13.9634,20590600.0],["2019-09-17",13.9432,14.1256,13.8824,14.0107,15570400.0],["2019-09-18",13.9499,14.004,13.9026,13.9634,6926600.0],["2019-09-19",14.0513,14.0783,13.9094,13.977,8588400.0],["2019-09-20",14.0377,14.1593,13.9364,14.1323,14678000.0],["2019-09-23",14.0445,14.1593,14.031,14.0378,5832100.0],["2019-09-24",14.0378,14.0918,13.7946,13.8959,10448000.0],["2019-09-25",13.8959,13.9567,13.8283,13.8554,7519900.0],["2019-09-26",13.8418,13.9026,13.7135,13.8621,6735400.0],["2019-09-27",13.8891,14.0242,13.8283,13.9634,7434800.0],["2019-09-30",13.9161,13.9905,13.8824,13.9229,7114700.0],["2019-10-01",13.9837,14.0107,13.673,13.7067,9124300.0],["2019-10-02",13.6797,13.727,13.5851,13.6257,10052700.0],["2019-10-03",13.6054,13.8283,13.4635,13.7675,8894100.0],["2019-10-04",13.781,13.8756,13.7202,13.8621,6372000.0],["2019-10-07",13.8756,13.8959,13.7067,13.7135,6852900.0],["2019-10-08",13.6392,13.6932,13.4906,13.5176,10209200.0],["2019-10-09",13.5919,13.7067,13.5784,13.6324,7999600.0],["2019-10-10",13.6459,13.7202,13.5851,13.673,7224200.0],["2019-10-11",13.7743,13.7946,13.6459,13.6662,10394100.0],["2019-10-14",13.5851,13.6257,13.5041,13.6054,8104600.0],["2019-10-15",13.5784,13.727,13.5379,13.6324,13819300.0],["2019-10-16",13.5986,13.6324,13.5108,13.5243,17041600.0],["2019-10-17",13.477,13.5986,13.2609,13.5581,14347900.0],["2019-10-18",13.5446,13.6324,13.4771,13.5243,13167600.0],["2019-10-21",13.6189,13.7473,13.5581,13.6189,10712400.0],["2019-10-22",13.6459,13.8891,13.6122,13.727,10341200.0],["2019-10-23",13.7067,13.7878,13.6324,13.781,8392400.0],["2019-10-24",13.8216,13.9905,13.7878,13.8081,10368000.0],["2019-10-25",13.673,13.8283,13.5716,13.7946,10813800.0],["2019-10-28",13.8486,13.8689,13.6257,13.6324,10192300.0],["2019-10-29",13.6189,13.7675,13.5581,13.6257,11717900.0],["2019-10-30",13.6257,13.783,13.5778,13.6804,13624300.0],["2019-10-31",13.6736,13.7078,13.5641,13.6667,16191700.0],["2019-11-01",13.7351,14.0224,13.7146,14.0224,10812200.0],["2019-11-04",14.0498,14.1797,14.0019,14.0634,12401500.0],["2019-11-05",14.0771,14.1387,13.8309,14.0361,12327000.0],["2019-11-06",14.0224,14.0634,13.8035,13.824,10078700.0],["2019-11-07",13.913,13.913,13.6736,13.7078,11991100.0],["2019-11-08",13.6804,13.7556,13.5983,13.7009,11920100.0],["2019-11-11",13.612,13.7146,13.5846,13.6393,9692900.0],["2019-11-12",13.6667,13.8035,13.6188,13.7283,11715600.0],["2019-11-13",13.7077,13.9745,13.7077,13.9198,17233300.0],["2019-11-14",13.9335,14.0292,13.7625,13.8309,15853600.0],["2019-11-15",13.9198,14.0361,13.8788,13.9814,23110500.0],["2019-11-18",13.8856,13.9745,13.742,13.7762,11152000.0],["2019-11-19",13.783,13.7967,13.6667,13.6872,11201000.0],["2019-11-20",13.6804,13.7967,13.653,13.7214,12223500.0],["2019-11-21",13.7488,13.8172,13.7078,13.7898,11577400.0],["2019-11-22",13.8172,13.8377,13.6462,13.653,9727400.0],["2019-11-25",13.7146,13.742,13.612,13.653,14192100.0],["2019-11-26",13.6462,13.7146,13.4136,13.4752,23962500.0],["2019-11-27",13.5094,13.5436,13.3452,13.4957,12139500.0],["2019-11-29",13.4889,13.4889,13.3384,13.4136,7196200.0],["2019-12-02",13.4136,13.4341,13.27,13.27,10745800.0],["2019-12-03",13.2221,13.2358,13.0853,13.099,13395000.0],["2019-12-04",13.1674,13.2289,13.0921,13.2016,11296000.0],["2019-12-05",13.2221,13.4752,13.2084,13.4615,17301800.0],["2019-12-06",13.482,13.5915,13.4547,13.5094,11642300.0],["2019-12-09",13.4205,13.6599,13.4068,13.6393,12351100.0],["2019-12-10",13.5983,13.8309,13.5915,13.7625,12785800.0],["2019-12-11",13.7625,13.8309,13.7351,13.8172,9534700.0],["2019-12-12",13.8172,13.995,13.742,13.783,15906200.0],["2019-12-13",13.783,13.9335,13.7351,13.8172,13741300.0],["2019-12-16",13.913,14.084,13.8651,14.0771,11817600.0],["2019-12-17",14.0771,14.166,14.0019,14.0292,10447200.0],["2019-12-18",14.0156,14.2208,14.0019,14.1729,16324100.0],["2019-12-19",14.1729,14.2618,14.1455,14.255,8582900.0],["2019-12-20",14.3644,14.3712,14.2208,14.3439,19257600.0],["2019-12-23",14.3302,14.5423,14.2823,14.5012,9969700.0],["2019-12-24",14.4875,14.4944,14.3986,14.4533,3476400.0],["2019-12-26",14.4944,14.6107,14.4807,14.5012,7086800.0],["2019-12-27",14.5423,14.5765,14.4055,14.4191,8172500.0],["2019-12-30",14.4328,14.4944,14.3302,14.3849,7926500.0],["2019-12-31",14.3644,14.4875,14.3302,14.4807,10033500.0],["2020-01-02",14.5354,14.5354,14.3576,14.3918,10373100.0],["2020-01-03",14.4123,14.5081,14.3781,14.5012,10148700.0],["2020-01-06",14.4328,14.6791,14.4054,14.5559,13978300.0],["2020-01-07",14.597,14.6038,14.426,14.5901,14736900.0],["2020-01-08",14.5491,14.6107,14.4602,14.4739,10651500.0],["2020-01-09",14.4807,14.7406,14.4054,14.7406,16251400.0],["2020-01-10",14.6585,14.8295,14.5833,14.7133,16032400.0],["2020-01-13",14.7133,14.809,14.5901,14.7406,12536500.0],["2020-01-14",14.7064,14.7543,14.5217,14.6791,12631500.0],["2020-01-15",14.6175,14.7064,14.5696,14.6449,9684100.0],["2020-01-16",14.7064,14.7406,14.5765,14.6175,11522900.0],["2020-01-17",14.6312,14.6449,14.5491,14.6107,10242000.0],["2020-01-21",14.5491,14.597,14.3097,14.3165,14430400.0],["2020-01-22",14.3576,14.4465,14.3165,14.337,10219900.0],["2020-01-23",14.6243,14.9663,14.5149,14.8843,25959700.0],["2020-01-24",14.8911,14.8911,14.6585,14.7475,16731800.0],["2020-01-27",14.5696,14.7269,14.5286,14.5628,14226500.0],["2020-01-28",14.6449,14.7543,14.6107,14.6791,9144900.0],["2020-01-29",14.6654,14.7269,14.4602,14.4944,12419900.0],["2020-01-30",14.3644,14.6791,14.3644,14.6517,19972900.0],["2020-01-31",14.5479,14.6448,14.3679,14.4441,20696100.0],["2020-02-03",14.4371,14.5617,14.3333,14.4025,13293400.0],["2020-02-04",14.5617,14.6863,14.4994,14.534,13540600.0],["2020-02-05",14.6379,14.797,14.6379,14.7348,12061400.0],["2020-02-06",14.7486,14.8663,14.6794,14.7624,8197800.0],["2020-02-07",14.7071,14.7555,14.5894,14.6171,7202000.0],["2020-02-10",14.5825,14.7694,14.5686,14.7555,9681300.0],["2020-02-11",14.8524,14.8801,14.7832,14.8524,9409200.0],["2020-02-12",14.9355,15.1362,14.9216,15.0946,10774100.0],["2020-02-13",15.1362,15.2192,15.0808,15.1846,13643900.0],["2020-02-14",15.2261,15.2884,15.15,15.2261,8824300.0],["2020-02-18",15.2123,15.24,15.1223,15.2331,11007400.0],["2020-02-19",15.2746,15.4684,15.1985,15.3369,11498800.0],["2020-02-20",15.4753,15.6276,15.3576,15.3922,18830400.0],["2020-02-21",15.2953,15.3853,15.1569,15.323,14432400.0],["2020-02-24",15.0254,15.24,14.9631,15.067,19068300.0],["2020-02-25",15.1223,15.1846,14.541,14.5686,19427000.0],["2020-02-26",14.5479,14.5617,14.1534,14.2018,17465600.0],["2020-02-27",13.9734,14.1049,13.5028,13.5097,23662500.0],["2020-02-28",13.1637,13.3436,12.7346,13.2675,32726800.0],["2020-03-02",13.399,14.0427,13.2191,14.008,22540300.0],["2020-03-03",14.0842,14.3195,13.5582,13.7381,20242700.0],["2020-03-04",13.9527,14.1049,13.8281,14.0011,18485700.0],["2020-03-05",13.7104,13.9112,13.4128,13.6343,16981900.0],["2020-03-06",13.2813,13.4544,12.873,13.3782,23715800.0],["2020-03-09",11.9387,12.0425,11.0736,11.1428,43807500.0],["2020-03-10",11.558,11.9318,10.3469,11.1012,33913900.0],["2020-03-11",10.7414,11.1012,10.4714,10.7275,31677900.0],["2020-03-12",9.8416,10.1046,9.3087,9.5925,35722200.0],["2020-03-13",10.4022,10.4714,9.1495,10.2292,40427800.0],["2020-03-16",9.0803,9.6063,8.755,8.8104,26557400.0],["2020-03-17",8.9142,9.2741,8.5266,8.7481,26658900.0],["2020-03-18",8.1598,8.2152,6.5334,6.9071,46226100.0],["2020-03-19",6.9417,7.9245,6.5196,7.7515,34340100.0],["2020-03-20",8.1944,8.6097,7.7169,8.5474,40081000.0],["2020-03-23",8.319,8.5266,7.62,7.6338,25384600.0],["2020-03-24",8.3121,8.9557,7.8622,8.9142,20610000.0],["2020-03-25",9.0249,10.2084,8.6166,9.5025,28456500.0],["2020-03-26",9.6478,10.2776,9.5233,10.0216,25315900.0],["2020-03-27",9.5233,9.9385,9.4056,9.5163,21313100.0],["2020-03-30",9.2741,9.3433,8.7481,9.1841,24655700.0],["2020-03-31",9.3156,9.8278,9.1149,9.634,23995400.0],["2020-04-01",9.0319,9.191,8.6512,8.8104,17770600.0],["2020-04-02",9.1218,9.7793,8.9903,9.3087,20015700.0],["2020-04-03",9.3087,9.5302,8.9142,9.281,26863800.0],["2020-04-06",9.6617,9.8278,9.4264,9.6824,19274300.0],["2020-04-07",10.1392,10.2223,9.7032,9.8278,19149400.0],["2020-04-08",9.9524,10.3053,9.8139,10.2638,13820100.0],["2020-04-09",10.5199,10.9974,10.3122,10.6306,17469900.0],["2020-04-13",10.9005,10.9905,10.1946,10.3469,13918900.0],["2020-04-14",10.3745,10.5476,10.2638,10.4645,17458500.0],["2020-04-15",9.9454,10.2223,9.7032,9.9316,15941700.0],["2020-04-16",9.8555,9.9593,9.6478,9.7655,14946400.0],["2020-04-17",9.9385,10.3815,9.897,10.3607,18663000.0],["2020-04-20",9.7863,10.4922,9.7101,10.1669,17581900.0],["2020-04-21",9.8278,10.1808,9.6755,10.0077,17292100.0],["2020-04-22",10.3815,10.4091,9.8555,10.1531,16835600.0],["2020-04-23",10.333,10.5406,9.6548,9.8347,24468000.0],["2020-04-24",9.9939,10.2846,9.7793,10.1185,18682500.0],["2020-04-27",10.0354,10.5337,10.0146,10.3953,13026400.0],["2020-04-28",10.596,10.7206,10.3261,10.513,14502700.0],["2020-04-29",10.8521,11.0389,10.7413,10.8728,19466300.0],["2020-04-30",10.8036,10.8106,10.4507,10.5406,20850400.0],["2020-05-01",10.4582,10.5005,10.1132,10.254,16490300.0],["2020-05-04",10.092,10.416,10.0639,10.3174,16134100.0],["2020-05-05",10.423,10.6766,10.423,10.5287,14603400.0],["2020-05-06",10.5639,10.6836,10.2822,10.3667,10674200.0],["2020-05-07",10.5568,10.7329,10.4371,10.5216,12556700.0],["2020-05-08",10.7188,10.8456,10.6343,10.8104,10993100.0],["2020-05-11",10.6836,10.8878,10.6766,10.8174,10008400.0],["2020-05-12",10.8526,10.9371,10.5357,10.5568,10375400.0],["2020-05-13",10.5146,10.5568,10.3103,10.3737,12381800.0],["2020-05-14",10.1906,10.4864,9.9723,10.4512,12761900.0],["2020-05-15",10.4723,10.5921,10.3244,10.4512,18656100.0],["2020-05-18",10.9371,11.0428,10.7963,10.909,18883500.0],["2020-05-19",10.8808,10.9231,10.7188,10.8033,10795200.0],["2020-05-20",10.9935,11.1062,10.8597,11.0216,16743300.0],["2020-05-21",11.0428,11.1062,10.7822,10.8174,9708700.0],["2020-05-22",10.7188,10.8738,10.5357,10.8526,8303300.0],["2020-05-26",11.1343,11.2541,11.0709,11.1273,10353300.0],["2020-05-27",11.2681,11.3245,10.8878,11.247,11162300.0],["2020-05-28",11.3245,11.3527,11.0216,11.0709,10905400.0],["2020-05-29",10.9794,11.1625,10.7822,11.1273,16079100.0],["2020-06-01",11.1062,11.1414,10.9442,11.1062,8452000.0],["2020-06-02",11.1766,11.2329,11.0709,11.1836,9581300.0],["2020-06-03",11.2822,11.3949,11.1907,11.3738,11732600.0],["2020-06-04",11.3597,11.4442,11.2752,11.4301,10676100.0],["2020-06-05",11.7963,11.9442,11.6766,11.7752,14209700.0],["2020-06-08",12.0147,12.6555,12.0006,12.6555,21611600.0],["2020-06-09",12.3104,12.3316,12.078,12.1766,19012500.0],["2020-06-10",12.064,12.1485,11.8456,11.9231,18755300.0],["2020-06-11",11.3104,11.4512,10.8808,10.9231,27110700.0],["2020-06-12",11.2611,11.2681,10.6766,10.916,17371000.0],["2020-06-15",10.5428,11.2963,10.4512,11.1625,14474100.0],["2020-06-16",11.5076,11.5358,10.9935,11.247,13193400.0],["2020-06-17",11.2118,11.2752,11.0357,11.0428,9871300.0],["2020-06-18",10.9583,11.2048,10.9231,11.1062,12326100.0],["2020-06-19",11.3667,11.3667,10.9231,10.9301,23956200.0],["2020-06-22",10.8808,11.0005,10.7822,10.9935,11062900.0],["2020-06-23",11.1414,11.1695,10.8526,10.8738,8689300.0],["2020-06-24",10.747,10.7611,10.2892,10.4301,13438600.0],["2020-06-25",10.3878,10.6202,10.3385,10.5357,10540700.0],["2020-06-26",10.4864,10.4864,10.1202,10.1906,15547100.0],["2020-06-29",10.2399,10.416,10.1906,10.3244,11274200.0],["2020-06-30",10.247,10.7259,10.2118,10.6836,14057300.0],["2020-07-01",10.7047,10.8526,10.4864,10.5005,9407500.0],["2020-07-02",10.6695,10.7892,10.6132,10.6484,9427800.0],["2020-07-06",10.8738,10.9724,10.5428,10.6977,13630300.0],["2020-07-07",10.4089,10.6061,10.261,10.3315,14989100.0],["2020-07-08",10.3526,10.4653,10.1906,10.2258,11047800.0],["2020-07-09",10.2329,10.2329,9.7892,9.7962,19032900.0],["2020-07-10",9.8174,10.0357,9.754,10.0286,14214100.0],["2020-07-13",10.0498,10.1554,9.923,9.9934,9942600.0],["2020-07-14",9.9793,10.2751,9.9089,10.247,14080300.0],["2020-07-15",10.4512,10.5921,10.3526,10.5357,8562900.0],["2020-07-16",10.4935,10.6202,10.3737,10.5568,9480800.0],["2020-07-17",10.6202,10.754,10.416,10.5075,9688600.0],["2020-07-20",10.4582,10.4723,10.2118,10.2118,9660000.0],["2020-07-21",10.3174,10.7188,10.2822,10.6273,11467700.0],["2020-07-22",10.4723,10.5287,10.3526,10.4864,14072400.0],["2020-07-23",10.085,10.2681,9.9019,10.2047,24054400.0],["2020-07-24",10.247,10.247,10.0005,10.0357,12321000.0],["2020-07-27",10.0779,10.092,9.916,10.0005,12081300.0],["2020-07-28",9.9864,10.0427,9.93,9.9441,8493600.0],["2020-07-29",9.8948,10.247,9.8737,10.2329,9019900.0],["2020-07-30",10.092,10.1343,9.9723,10.085,10995700.0],["2020-07-31",10.0728,10.1302,9.9006,10.1158,15700800.0],["2020-08-03",10.0728,10.1948,9.9939,10.0656,11792800.0],["2020-08-04",10.1015,10.4172,10.0441,10.4028,16369700.0],["2020-08-05",10.5678,10.5822,10.3024,10.3598,12284900.0],["2020-08-06",10.3239,10.453,10.2306,10.2593,8942000.0],["2020-08-07",10.1876,10.288,10.0871,10.2737,10458900.0],["2020-08-10",10.2737,10.4674,10.2737,10.4315,11242100.0],["2020-08-11",10.5822,10.6324,10.3167,10.3454,17560600.0],["2020-08-12",10.5104,10.575,10.3382,10.3956,11171400.0],["2020-08-13",10.3885,10.4315,10.1804,10.2378,12923000.0],["2020-08-14",10.1445,10.3669,10.1445,10.2521,7216800.0],["2020-08-17",10.3526,10.3813,10.2378,10.3598,8857200.0],["2020-08-18",10.3526,10.4817,10.2737,10.3167,12091100.0],["2020-08-19",10.3311,10.3813,10.0943,10.1302,10511600.0],["2020-08-20",10.0513,10.1732,10.0441,10.0871,9523000.0],["2020-08-21",10.0943,10.1374,9.958,10.123,11168500.0],["2020-08-24",10.1517,10.3167,10.0871,10.2163,10888000.0],["2020-08-25",10.2808,10.2808,9.9795,10.0154,12968400.0],["2020-08-26",10.0584,10.0584,9.8432,9.8504,12019200.0],["2020-08-27",9.8504,9.9939,9.8289,9.9436,11193400.0],["2020-08-28",10.0154,10.1948,9.9365,10.1732,11873700.0],["2020-08-31",10.1661,10.1948,9.9078,9.915,11957900.0],["2020-09-01",9.8863,10.0154,9.7786,9.9508,10603100.0],["2020-09-02",9.9006,10.0226,9.8791,9.9293,9951800.0],["2020-09-03",9.9436,10.0297,9.6997,9.7858,12168900.0],["2020-09-04",9.8647,9.915,9.5132,9.6997,13156200.0],["2020-09-08",9.5993,9.6854,9.463,9.506,16932600.0],["2020-09-09",9.5562,9.6997,9.4845,9.4845,15813800.0],["2020-09-10",9.5347,9.5347,9.2334,9.2621,13911900.0],["2020-09-11",9.2908,9.3697,9.1832,9.1975,17235000.0],["2020-09-14",9.2549,9.4343,9.219,9.3697,10478500.0],["2020-09-15",9.3625,9.4414,9.2406,9.2621,13958300.0],["2020-09-16",9.3697,9.6782,9.298,9.5778,16047700.0],["2020-09-17",9.4558,9.6352,9.3841,9.5347,13541700.0],["2020-09-18",9.4773,9.5132,9.341,9.3841,16727500.0],["2020-09-21",9.2621,9.298,9.0756,9.2262,11849100.0],["2020-09-22",9.2621,9.4056,9.1329,9.1832,10369000.0],["2020-09-23",9.2334,9.2693,8.7671,8.7742,15044200.0],["2020-09-24",8.7886,8.9249,8.5877,8.8101,14378500.0],["2020-09-25",8.681,8.9249,8.6451,8.8747,12728600.0],["2020-09-28",9.0253,9.1545,8.9321,9.0469,11306900.0],["2020-09-29",9.0397,9.1258,8.846,8.9321,8408000.0],["2020-09-30",9.011,9.0469,8.8029,8.846,18563700.0],["2020-10-01",8.7527,8.8388,8.6451,8.7814,14358200.0],["2020-10-02",8.6451,8.9249,8.6307,8.8316,12093000.0],["2020-10-05",8.9177,9.0971,8.8316,9.0397,11307800.0],["2020-10-06",9.1329,9.1545,8.7886,8.8029,15546800.0],["2020-10-07",8.8101,9.0899,8.7455,9.0325,21463600.0],["2020-10-08",9.1114,9.4343,9.0397,9.4199,15306500.0],["2020-10-09",9.4701,9.506,9.1473,9.1975,15740700.0],["2020-10-12",9.219,9.2406,9.0827,9.1688,12017200.0],["2020-10-13",9.1258,9.219,8.9823,9.0469,12153700.0],["2020-10-14",9.1186,9.4127,9.0756,9.298,14121300.0],["2020-10-15",9.1903,9.3338,9.0971,9.3195,13602600.0],["2020-10-16",9.3195,9.3769,9.2119,9.2262,13081600.0],["2020-10-19",9.2549,9.3267,9.1043,9.1186,13447800.0],["2020-10-20",9.1832,9.2262,9.0253,9.0971,16344000.0],["2020-10-21",9.0397,9.0899,8.9536,8.9895,14619900.0],["2020-10-22",8.9679,9.3195,8.9536,9.298,20769200.0],["2020-10-23",9.3195,9.3267,9.0397,9.1688,16228600.0],["2020-10-26",9.0899,9.1043,8.7455,8.8818,16125800.0],["2020-10-27",8.8603,8.8747,8.724,8.7312,14473300.0],["2020-10-28",8.5949,8.6953,8.4729,8.4873,19961500.0],["2020-10-29",8.4514,8.6738,8.2505,8.6523,19845600.0],["2020-10-30",8.6178,8.7278,8.5151,8.7278,17063200.0],["2020-11-02",8.8232,8.8525,8.6398,8.7205,13369000.0],["2020-11-03",8.8305,8.9038,8.7498,8.7938,12182900.0],["2020-11-04",8.8818,8.9992,8.6398,8.6765,14333400.0],["2020-11-05",8.6765,8.9405,8.6765,8.7278,13630100.0],["2020-11-06",8.7351,8.8598,8.3978,8.4198,14255400.0],["2020-11-09",9.0505,9.3219,8.8672,9.0212,31595700.0],["2020-11-10",9.1459,9.4539,8.9992,9.4539,21224100.0],["2020-11-11",9.5859,9.5933,9.4319,9.5566,22495800.0],["2020-11-12",9.4612,9.5933,9.2265,9.3219,20115100.0],["2020-11-13",9.4319,9.6959,9.3732,9.6299,13552100.0],["2020-11-16",10.0773,10.136,9.8206,10.026,22637800.0],["2020-11-17",9.8646,10.3047,9.8426,10.29,19219700.0],["2020-11-18",10.2827,10.4367,10.092,10.092,20243100.0],["2020-11-19",10.048,10.5614,9.982,10.5614,27429000.0],["2020-11-20",10.5614,10.5761,10.3927,10.4514,20405300.0],["2020-11-23",10.5614,10.7594,10.488,10.7227,20103200.0],["2020-11-24",10.9941,11.0895,10.9061,10.9794,17315200.0],["2020-11-25",10.9281,11.0381,10.7447,10.8914,13157100.0],["2020-11-27",10.7961,10.8988,10.7447,10.8181,6336200.0],["2020-11-30",10.6567,10.7667,10.488,10.5467,36296700.0],["2020-12-01",10.7594,10.7667,10.29,10.3414,20046100.0],["2020-12-02",10.312,10.6714,10.268,10.5174,22358300.0],["2020-12-03",10.5907,10.7521,10.488,10.6274,17671200.0],["2020-12-04",10.7667,11.0748,10.7594,10.9501,17456100.0],["2020-12-07",10.9281,10.9868,10.6861,10.8548,16745700.0],["2020-12-08",10.7741,11.0014,10.7447,10.8254,18874200.0],["2020-12-09",10.8694,10.9574,10.5761,10.7154,23780900.0],["2020-12-10",10.7447,10.9134,10.7081,10.8474,24039100.0],["2020-12-11",10.7447,10.8181,10.6494,10.8181,13666300.0],["2020-12-14",10.8988,10.9794,10.4074,10.4954,26295700.0],["2020-12-15",10.5761,10.9574,10.5247,10.8328,21177600.0],["2020-12-16",10.8181,10.8254,10.6421,10.7081,18690400.0],["2020-12-17",10.6934,10.7521,10.466,10.488,19338100.0],["2020-12-18",10.51,10.5761,10.3414,10.422,33134700.0],["2020-12-21",10.2533,10.3634,10.114,10.2607,20343500.0],["2020-12-22",10.2533,10.268,10.1067,10.1067,14876200.0],["2020-12-23",10.224,10.3267,10.136,10.1433,16017400.0],["2020-12-24",10.1433,10.1653,10.0407,10.1433,5520100.0],["2020-12-28",10.1727,10.268,9.9746,10.004,13949100.0],["2020-12-29",10.0773,10.0847,9.8793,9.9526,14819200.0],["2020-12-30",9.9453,10.1213,9.9233,9.9526,11570300.0],["2020-12-31",9.9233,10.0627,9.8793,10.026,15013400.0],["2021-01-04",10.0847,10.1653,9.8866,9.9453,17131700.0],["2021-01-05",10.0333,10.3634,10.0113,10.1947,18693000.0],["2021-01-06",10.3414,10.6127,10.2827,10.532,22181300.0],["2021-01-07",10.5834,10.7521,10.4734,10.7081,17189100.0],["2021-01-08",10.7081,10.7667,10.488,10.6274,18581700.0],["2021-01-11",10.422,10.9134,10.4074,10.8108,24839100.0],["2021-01-12",10.7301,11.1701,10.7227,11.1555,24215900.0],["2021-01-13",11.1701,11.3241,11.0821,11.2288,18002100.0],["2021-01-14",11.2948,11.5515,11.2581,11.4708,18079800.0],["2021-01-15",11.3828,11.4488,11.1261,11.3608,16167600.0],["2021-01-19",11.4415,11.5662,11.3388,11.4048,17338800.0],["2021-01-20",11.4195,11.4855,11.3021,11.4342,14227800.0],["2021-01-21",11.7349,11.7495,11.0381,11.1921,18790400.0],["2021-01-22",11.0234,11.2728,10.8768,11.2361,18001800.0],["2021-01-25",11.1848,11.3975,11.0161,11.1921,16633800.0],["2021-01-26",11.2728,11.4195,11.0748,11.1628,16016000.0],["2021-01-27",11.0748,11.1848,10.8401,10.8694,24717700.0],["2021-01-28",10.9501,11.0088,10.6787,10.7741,24464600.0],["2021-01-29",10.6942,10.8286,10.4627,10.5149,26327100.0],["2021-02-01",10.5822,10.6195,10.3805,10.4701,20579300.0],["2021-02-02",10.7016,10.7091,10.2685,10.3133,31201200.0],["2021-02-03",10.3357,10.6792,10.3357,10.6344,19336900.0],["2021-02-04",10.6792,10.7464,10.4627,10.4776,19973700.0],["2021-02-05",10.6419,10.6419,10.5149,10.5672,18453200.0],["2021-02-08",10.6494,11.0526,10.6195,11.0004,16736800.0],["2021-02-09",11.0004,11.0153,10.7838,10.8809,10091400.0],["2021-02-10",10.9331,11.0526,10.8361,11.0452,12685900.0],["2021-02-11",11.0153,11.0526,10.7913,10.9705,11485400.0],["2021-02-12",10.9033,11.1124,10.8734,11.0825,13137100.0],["2021-02-16",11.2543,11.3514,11.1572,11.2319,17247800.0],["2021-02-17",11.314,11.3588,11.0825,11.2991,13642700.0],["2021-02-18",11.2991,11.2991,11.0228,11.0377,11542500.0],["2021-02-19",11.0825,11.1871,11.0601,11.1721,10571700.0],["2021-02-22",11.202,11.4335,11.1945,11.3289,13651400.0],["2021-02-23",11.4932,11.5082,11.0974,11.4186,19578200.0],["2021-02-24",11.4484,11.7621,11.4111,11.7397,16478800.0],["2021-02-25",11.8293,11.8442,11.3738,11.4186,17384400.0],["2021-02-26",11.3215,11.3514,10.9182,10.978,24166500.0],["2021-03-01",11.0974,11.3514,11.0974,11.2319,14881900.0],["2021-03-02",11.2319,11.3738,11.2095,11.2692,13688500.0],["2021-03-03",11.2767,11.665,11.2543,11.3289,16927400.0],["2021-03-04",11.4036,11.8218,11.3514,11.7173,30057400.0],["2021-03-05",11.9189,11.9861,11.6426,11.8517,23239300.0],["2021-03-08",11.9488,12.1952,11.8592,12.1131,20084000.0],["2021-03-09",11.9712,12.0982,11.6799,11.7024,20812600.0],["2021-03-10",11.7845,12.1878,11.7173,12.128,17184800.0],["2021-03-11",12.1355,12.2625,12.0683,12.0982,12961700.0],["2021-03-12",12.1728,12.2251,12.0608,12.2102,12015000.0],["2021-03-15",12.2624,12.3446,12.0459,12.1952,12527000.0],["2021-03-16",12.0832,12.1056,11.8517,11.8891,14382600.0],["2021-03-17",11.8666,12.1579,11.8442,12.1131,16787000.0],["2021-03-18",12.0533,12.1355,11.7173,11.7696,13032000.0],["2021-03-19",11.8218,12.0309,11.7472,11.8891,22907700.0],["2021-03-22",11.904,11.9264,11.7621,11.7845,13118600.0],["2021-03-23",11.6351,11.9413,11.5754,11.7098,20958900.0],["2021-03-24",11.7994,12.2102,11.7994,12.0907,17619700.0],["2021-03-25",12.016,12.2624,11.777,12.2176,16449400.0],["2021-03-26",12.3371,12.5537,12.24,12.5462,15211900.0],["2021-03-29",12.5462,12.5985,12.3371,12.5089,12293400.0],["2021-03-30",12.3819,12.5089,12.3371,12.4118,14643600.0],["2021-03-31",12.4043,12.494,12.3147,12.4342,17557100.0],["2021-04-01",12.4417,12.5761,12.3147,12.5761,13316800.0],["2021-04-05",12.5761,12.6134,12.3371,12.4417,11057300.0],["2021-04-06",12.479,12.5761,12.4193,12.4716,11344200.0],["2021-04-07",12.5238,12.6732,12.4492,12.6433,11090900.0],["2021-04-08",12.5089,12.5686,12.4193,12.5686,11098400.0],["2021-04-09",12.494,12.5462,12.2998,12.3446,11681100.0],["2021-04-12",12.3969,12.4491,12.255,12.3222,12844400.0],["2021-04-13",12.2849,12.4043,12.1952,12.3147,12560500.0],["2021-04-14",12.3819,12.5462,12.3371,12.4342,12013600.0],["2021-04-15",12.4043,12.5089,12.3371,12.4865,11580700.0],["2021-04-16",12.5462,12.5612,12.2998,12.3521,11636500.0],["2021-04-19",12.4043,12.4566,12.2849,12.4118,11098300.0],["2021-04-20",12.4193,12.4342,12.2027,12.3595,12133600.0],["2021-04-21",12.255,12.5388,12.24,12.4641,17281000.0],["2021-04-22",12.4641,12.5761,12.1728,12.2176,26474300.0],["2021-04-23",12.3147,12.5836,12.24,12.5313,15779500.0],["2021-04-26",12.5836,12.7927,12.5462,12.6284,14780700.0],["2021-04-27",12.6881,12.8151,12.6284,12.6956,17613200.0],["2021-04-28",12.8151,13.0839,12.7777,13.0242,20631600.0],["2021-04-29",13.138,13.2593,12.9787,13.1152,18165900.0],["2021-04-30",13.0469,13.1456,12.9028,12.9332,16368500.0],["2021-05-03",13.0469,13.1607,12.8952,13.0925,26985500.0],["2021-05-04",13.1683,13.1835,12.9711,13.0242,14233100.0],["2021-05-05",13.1076,13.3352,13.0166,13.2821,19493600.0],["2021-05-06",13.3504,13.3959,13.1228,13.3883,11319500.0],["2021-05-07",13.2669,13.5627,13.2214,13.5324,13366100.0],["2021-05-10",13.6689,13.9724,13.6462,13.8434,20002200.0],["2021-05-11",13.6917,13.722,13.4035,13.631,17357300.0],["2021-05-12",13.7145,14.0179,13.6614,13.7296,16403600.0],["2021-05-13",13.5324,13.8207,13.4793,13.669,13675200.0],["2021-05-14",13.8282,13.9496,13.7676,13.9269,12254300.0],["2021-05-17",13.9117,14.2682,13.8889,14.2606,13684900.0],["2021-05-18",14.2834,14.3896,14.1165,14.1923,19923400.0],["2021-05-19",13.9648,14.071,13.7676,14.0103,13744300.0],["2021-05-20",13.9951,14.2379,13.8662,14.1848,14489200.0],["2021-05-21",14.2606,14.3213,14.1468,14.1999,11087700.0],["2021-05-24",14.2985,14.3289,14.1772,14.2834,12514500.0],["2021-05-25",14.2758,14.2985,14.0179,14.0634,10590800.0],["2021-05-26",13.8738,14.0103,13.8358,13.9193,17266700.0],["2021-05-27",13.9648,14.0861,13.8358,13.851,37714400.0],["2021-05-28",13.98,13.98,13.8055,13.9117,12715600.0],["2021-06-01",14.0861,14.1165,13.9724,14.0406,15716200.0],["2021-06-02",14.071,14.3592,14.0103,14.2379,15132300.0],["2021-06-03",14.1923,14.3441,14.1013,14.2379,10532100.0],["2021-06-04",14.3213,14.3516,14.1848,14.2454,12810500.0],["2021-06-07",14.2606,14.3971,14.2151,14.2379,10703500.0],["2021-06-08",14.2379,14.2834,14.0634,14.2606,18974700.0],["2021-06-09",14.3213,14.3744,14.2075,14.2834,18501200.0],["2021-06-10",14.4123,14.5413,14.2606,14.4123,16620200.0],["2021-06-11",14.4502,14.6323,14.4047,14.5185,17408900.0],["2021-06-14",14.4123,14.5413,14.1696,14.291,18476800.0],["2021-06-15",14.3592,14.4806,14.253,14.4351,14824900.0],["2021-06-16",14.3213,14.4882,14.2075,14.2985,10967100.0],["2021-06-17",14.382,14.3896,13.7524,13.8889,16109200.0],["2021-06-18",13.722,13.7903,13.3883,13.3959,25161700.0],["2021-06-21",13.5248,13.9117,13.5248,13.8738,11436000.0],["2021-06-22",13.8434,13.851,13.722,13.8055,6974300.0],["2021-06-23",13.8738,13.9269,13.7145,13.722,8214400.0],["2021-06-24",13.7751,13.851,13.7069,13.8358,7711800.0],["2021-06-25",13.8358,13.8813,13.7751,13.8738,7961200.0],["2021-06-28",13.8813,13.8813,13.5172,13.631,10957900.0],["2021-06-29",13.6462,13.7372,13.5324,13.54,13100100.0],["2021-06-30",13.6159,13.851,13.5476,13.8282,14468200.0],["2021-07-01",13.942,14.0482,13.8434,13.9799,8063100.0],["2021-07-02",13.9041,14.0937,13.8586,14.0861,7288600.0],["2021-07-06",14.071,14.0937,13.7676,13.9875,12350800.0],["2021-07-07",13.8889,14.0103,13.7827,13.8813,10867800.0],["2021-07-08",13.7069,13.9269,13.6386,13.7827,11700500.0],["2021-07-09",13.9572,14.1696,13.851,14.162,11696000.0],["2021-07-12",14.0027,14.1241,13.9193,14.0482,9955700.0],["2021-07-13",13.9724,14.0406,13.851,13.8662,9139900.0],["2021-07-14",13.9041,13.9496,13.5476,13.6007,10243100.0],["2021-07-15",13.5324,13.6841,13.449,13.5476,11060000.0],["2021-07-16",13.6538,13.6689,13.3276,13.3807,12111000.0],["2021-07-19",13.0849,13.1607,12.827,13.0318,17470000.0],["2021-07-20",13.138,13.3276,13.0166,13.2517,16602600.0],["2021-07-21",13.4186,13.6689,13.3655,13.54,16840300.0],["2021-07-22",13.4338,13.4641,13.1304,13.2517,18756000.0],["2021-07-23",13.2138,13.2442,12.9787,13.1759,16848300.0],["2021-07-26",13.2138,13.5552,13.2138,13.5248,11899000.0],["2021-07-27",13.4641,13.5248,13.3276,13.4641,12360300.0],["2021-07-28",13.5248,13.6007,13.3504,13.4793,11901900.0],["2021-07-29",13.6083,13.6462,13.4945,13.5779,13284900.0],["2021-07-30",13.5471,13.6549,13.3238,13.3854,19733200.0],["2021-08-02",13.4393,13.6472,13.293,13.3392,16949300.0],["2021-08-03",13.3623,13.4701,13.1004,13.4624,20190400.0],["2021-08-04",13.2545,13.4316,13.1543,13.2005,17313600.0],["2021-08-05",13.2776,13.3392,13.1004,13.1081,13288900.0],["2021-08-06",13.2005,13.2545,13.1081,13.1851,13490000.0],["2021-08-09",13.1004,13.2236,13.0311,13.1235,13577300.0],["2021-08-10",13.1697,13.293,13.1312,13.2391,12468600.0],["2021-08-11",13.2468,13.3238,13.162,13.2776,10081200.0],["2021-08-12",13.2853,13.3854,13.1774,13.3238,7792800.0],["2021-08-13",13.3007,13.3623,13.2159,13.2545,7482000.0],["2021-08-16",13.1851,13.2468,13.0696,13.0927,12991500.0],["2021-08-17",13.0311,13.1543,12.8155,12.9002,12805500.0],["2021-08-18",12.8463,12.8848,12.5151,12.5459,13515800.0],["2021-08-19",12.3765,12.4458,12.1454,12.2378,16711800.0],["2021-08-20",12.1531,12.3996,12.1454,12.2764,13974200.0],["2021-08-23",12.4612,12.5844,12.4227,12.5382,11824200.0],["2021-08-24",12.6075,12.7307,12.5459,12.6922,12674100.0],["2021-08-25",12.723,12.8001,12.5921,12.6845,8345000.0],["2021-08-26",12.5998,12.646,12.4304,12.4304,9555300.0],["2021-08-27",12.5998,12.8771,12.5767,12.777,13132800.0],["2021-08-30",12.7924,12.7924,12.5844,12.5844,7874200.0],["2021-08-31",12.5151,12.5921,12.4689,12.5305,17968100.0],["2021-09-01",12.5382,12.6152,12.4304,12.4458,10048300.0],["2021-09-02",12.5228,12.6691,12.5151,12.646,10146600.0],["2021-09-03",12.6075,12.6845,12.5074,12.5844,6399200.0],["2021-09-07",12.5382,12.6537,12.4227,12.4458,9808200.0],["2021-09-08",12.4843,12.6152,12.3842,12.3919,9366300.0],["2021-09-09",12.3226,12.4997,12.2532,12.3072,12913300.0],["2021-09-10",12.4381,12.4535,12.2378,12.2995,9019800.0],["2021-09-13",12.3919,12.5613,12.3534,12.4304,14852300.0],["2021-09-14",12.4843,12.5151,12.2609,12.3303,11516500.0],["2021-09-15",12.4073,12.6922,12.3919,12.6152,24200900.0],["2021-09-16",12.6229,12.6614,12.4073,12.4458,12935100.0],["2021-09-17",12.4227,12.5613,12.2532,12.2918,28647700.0],["2021-09-20",12.0607,12.1839,11.9144,12.0761,16208400.0],["2021-09-21",12.207,12.2841,12.053,12.1531,12209800.0],["2021-09-22",12.2918,12.5459,12.2918,12.4227,13006300.0],["2021-09-23",12.4766,12.777,12.4381,12.6999,13033400.0],["2021-09-24",12.6845,12.8155,12.6691,12.7307,9884000.0],["2021-09-27",12.9387,13.1928,12.9002,13.0773,15651000.0],["2021-09-28",13.1851,13.2545,12.9541,13.008,16098400.0],["2021-09-29",13.0773,13.1466,12.9618,13.0311,11102700.0],["2021-09-30",13.085,13.0927,12.8771,12.8848,16132100.0],["2021-10-01",12.9156,13.0696,12.8463,13.0234,12603100.0],["2021-10-04",13.1235,13.2853,12.9849,13.0465,28345800.0],["2021-10-05",13.1851,13.2005,12.9156,13.0311,22492000.0],["2021-10-06",12.9233,13.0234,12.723,12.8925,17447500.0],["2021-10-07",12.9387,13.1312,12.9156,13.0465,14639500.0],["2021-10-08",13.1543,13.5009,13.1543,13.4547,12994400.0],["2021-10-11",13.678,13.8629,13.5779,13.6626,17229500.0],["2021-10-12",13.6318,13.9091,13.5933,13.8167,17350900.0],["2021-10-13",13.6934,13.9091,13.5317,13.8398,16035500.0],["2021-10-14",14.1478,14.1786,13.9861,14.1555,17889600.0],["2021-10-15",14.2018,14.3327,14.1632,14.2172,12252900.0],["2021-10-18",14.2942,14.4482,14.1324,14.2249,15540100.0],["2021-10-19",14.2942,14.3327,14.1247,14.2095,10023700.0],["2021-10-20",14.1401,14.3866,14.0708,14.3635,12329300.0],["2021-10-21",14.0708,14.1324,13.3315,13.5009,38532600.0],["2021-10-22",13.5471,13.6318,13.3931,13.6087,16390100.0],["2021-10-25",13.7166,13.7705,13.6318,13.7474,13196900.0],["2021-10-26",13.8244,13.8475,13.5548,13.5702,12678000.0],["2021-10-27",13.5163,13.5702,13.2699,13.3238,14482500.0],["2021-10-28",13.2853,13.3931,13.2468,13.3623,10013000.0],["2021-10-29",13.3388,13.4092,13.0885,13.1041,16240200.0],["2021-11-01",13.1823,13.3779,13.0728,13.3388,14605300.0],["2021-11-02",13.2997,13.3623,13.1432,13.2684,12928200.0],["2021-11-03",13.151,13.2762,13.1276,13.1823,10905200.0],["2021-11-04",13.2997,13.3075,12.9555,13.1041,9417900.0],["2021-11-05",13.2684,13.2997,13.1354,13.2606,10521700.0],["2021-11-08",13.3388,13.3545,13.1276,13.1745,10733700.0],["2021-11-09",13.1823,13.2136,13.0024,13.1589,11564500.0],["2021-11-10",13.1745,13.284,12.9946,13.065,13330600.0],["2021-11-11",13.0963,13.151,13.0259,13.1354,10591900.0],["2021-11-12",13.0806,13.1354,13.0024,13.0493,8978800.0],["2021-11-15",13.0885,13.2997,13.0102,13.1902,11563200.0],["2021-11-16",13.1902,13.2449,12.9868,13.0337,11106200.0],["2021-11-17",12.9868,13.1198,12.8694,12.9163,11004000.0],["2021-11-18",12.8929,12.9711,12.7051,12.7364,13240000.0],["2021-11-19",12.5878,12.7442,12.533,12.6425,16180600.0],["2021-11-22",12.5878,12.799,12.5799,12.6034,12851700.0],["2021-11-23",12.7129,12.8538,12.6738,12.7755,11974700.0],["2021-11-24",12.7442,12.9789,12.7442,12.9242,11084300.0],["2021-11-26",12.5174,12.799,12.4313,12.7208,13436000.0],["2021-11-29",12.8459,12.8851,12.5174,12.5252,19727400.0],["2021-11-30",12.3609,12.4,12.0871,12.0949,49730600.0],["2021-12-01",12.3531,12.5878,11.9384,11.9463,21178700.0],["2021-12-02",12.0167,12.3452,11.9619,12.3061,18447700.0],["2021-12-03",12.4157,12.4157,12.1105,12.1966,15877900.0],["2021-12-06",12.3218,12.4939,12.2357,12.3452,17140300.0],["2021-12-07",12.5174,12.7755,12.4469,12.6973,18053600.0],["2021-12-08",12.7364,12.8225,12.6738,12.7051,12641100.0],["2021-12-09",12.5878,12.6504,12.4704,12.5252,12279700.0],["2021-12-10",12.5721,12.6504,12.4626,12.6425,14612900.0],["2021-12-13",12.6269,12.6738,12.3609,12.4626,14239200.0],["2021-12-14",12.4235,12.6347,12.3296,12.3765,17463300.0],["2021-12-15",12.3765,12.5017,12.1575,12.4157,14890800.0],["2021-12-16",12.5486,12.6269,12.3844,12.4078,20628300.0],["2021-12-17",12.4,12.4157,12.1105,12.2044,35135200.0],["2021-12-20",11.9775,12.001,11.7428,11.9228,20204400.0],["2021-12-21",12.0401,12.3531,12.0245,12.2514,14472500.0],["2021-12-22",12.1575,12.2357,12.0167,12.181,18393100.0],["2021-12-23",12.2592,12.3296,12.1888,12.2357,8153600.0],["2021-12-27",12.1966,12.3844,12.1184,12.3765,10244100.0],["2021-12-28",12.3765,12.5017,12.3139,12.4078,8981400.0],["2021-12-29",12.4078,12.4782,12.3218,12.3844,8978500.0],["2021-12-30",12.3844,12.5017,12.3452,12.3609,10617600.0],["2021-12-31",12.3218,12.4704,12.3218,12.4078,8280900.0],["2022-01-03",12.4782,12.799,12.4313,12.7912,14468600.0],["2022-01-04",12.9163,13.1276,12.8381,12.9711,16821400.0],["2022-01-05",13.1823,13.3545,13.0102,13.0415,20913100.0],["2022-01-06",13.2919,13.3545,13.0728,13.3153,13691100.0],["2022-01-07",13.2997,13.55,13.2684,13.5109,17813800.0],["2022-01-10",13.597,13.6439,13.3701,13.6361,18460800.0],["2022-01-11",13.6987,13.8004,13.5187,13.7769,16391800.0],["2022-01-12",13.8551,13.9021,13.6674,13.8082,16120300.0],["2022-01-13",13.8082,13.9569,13.6909,13.7456,14816500.0],["2022-01-14",13.7456,14.0038,13.7456,13.996,13888300.0],["2022-01-18",13.9725,14.0664,13.6752,13.8473,21260600.0],["2022-01-19",13.9647,13.9725,13.5579,13.6361,16247700.0],["2022-01-20",13.816,14.0116,13.6048,13.6361,17785400.0],["2022-01-21",13.6126,13.7378,13.4875,13.5892,20471800.0],["2022-01-24",13.3779,13.5735,13.0415,13.55,24843800.0],["2022-01-25",13.4483,13.7534,13.2136,13.6909,18664900.0],["2022-01-26",13.8473,14.2385,13.5657,13.7065,25755700.0],["2022-01-27",13.9647,13.9881,13.4796,13.6752,20238700.0],["2022-01-28",13.6673,13.7149,13.3971,13.6673,17329900.0],["2022-01-31",13.6116,13.8421,13.5083,13.7944,20557400.0],["2022-02-01",13.7229,13.9215,13.6752,13.8341,17462200.0],["2022-02-02",13.7944,13.9374,13.7467,13.8341,20179100.0],["2022-02-03",13.8739,13.8739,13.6275,13.7229,14274000.0],["2022-02-04",13.8182,13.9056,13.6673,13.7865,13936000.0],["2022-02-07",13.8341,14.0089,13.7467,13.8739,16589600.0],["2022-02-08",13.8818,13.9056,13.6673,13.7388,16452300.0],["2022-02-09",13.7785,14.0089,13.7467,13.8024,16669200.0],["2022-02-10",13.7547,13.9454,13.5958,13.6673,15617000.0],["2022-02-11",13.707,13.9613,13.6911,13.9374,19778700.0],["2022-02-14",13.9136,13.9374,13.5878,13.6593,15312600.0],["2022-02-15",13.6355,13.6514,13.4527,13.5163,16478300.0],["2022-02-16",13.5719,13.7388,13.5481,13.6116,16583700.0],["2022-02-17",13.5878,13.6514,13.2382,13.3176,16203900.0],["2022-02-18",13.3097,13.3653,13.0793,13.1905,16568100.0],["2022-02-22",13.4209,13.4527,12.7137,13.1428,17727600.0],["2022-02-23",13.1905,13.405,13.1269,13.3256,16006900.0],["2022-02-24",13.4368,13.4527,12.9601,13.2461,20111400.0],["2022-02-25",13.3097,13.6275,13.262,13.564,13520500.0],["2022-02-28",13.4448,13.8659,13.405,13.8262,32447200.0],["2022-03-01",13.8818,13.9851,13.7706,13.9772,21271300.0],["2022-03-02",14.0964,14.4937,14.0169,14.4142,20672000.0],["2022-03-03",14.4142,14.6844,14.3824,14.6128,21207700.0],["2022-03-04",14.5413,14.9943,14.5095,14.9704,26274700.0],["2022-03-07",15.0181,15.2167,14.7718,14.8751,24457400.0],["2022-03-08",15.1214,15.2009,14.6923,14.8353,31746300.0],["2022-03-09",14.7082,14.8194,14.4221,14.5652,20929200.0],["2022-03-10",14.6049,14.7956,14.5334,14.74,16266800.0],["2022-03-11",14.6446,14.8353,14.3824,14.3824,13600400.0],["2022-03-14",14.2235,14.295,13.8024,13.9374,17419600.0],["2022-03-15",13.6752,13.8421,13.4368,13.7626,18837700.0],["2022-03-16",13.6673,13.8977,13.564,13.707,16968800.0],["2022-03-17",13.85,14.0646,13.8023,13.9533,15843000.0],["2022-03-18",13.9056,14.0566,13.7626,13.7944,36752800.0],["2022-03-21",14.001,14.438,13.9851,14.3586,21638700.0],["2022-03-22",14.295,14.3347,14.1122,14.2473,16077500.0],["2022-03-23",14.3586,14.5016,14.2791,14.3983,11356800.0],["2022-03-24",14.4857,14.6287,14.4539,14.5413,11084300.0],["2022-03-25",14.5811,15.1532,14.5572,15.1532,25135600.0],["2022-03-28",14.883,15.0499,14.7638,14.8989,17476000.0],["2022-03-29",14.7161,15.0419,14.6049,15.0102,16150300.0],["2022-03-30",15.0976,15.1691,14.9545,15.1691,16371800.0],["2022-03-31",15.0817,15.3042,15.0022,15.026,24632800.0],["2022-04-01",15.1214,15.2803,15.0737,15.2724,13050300.0],["2022-04-04",15.3359,15.3757,15.1611,15.3359,14567600.0],["2022-04-05",15.2883,15.4154,15.0022,15.034,14705000.0],["2022-04-06",15.0976,15.2009,14.9545,15.1055,11572300.0],["2022-04-07",15.1691,15.3439,14.9386,15.3121,15725500.0],["2022-04-08",15.3757,15.5664,15.3121,15.479,14735600.0],["2022-04-11",15.3439,15.4472,15.1691,15.3042,16475000.0],["2022-04-12",15.3757,15.4313,15.177,15.2088,13069900.0],["2022-04-13",15.2962,15.4233,15.1214,15.328,9946400.0],["2022-04-14",15.3201,15.5108,15.2724,15.3916,9248700.0],["2022-04-18",15.4472,15.6141,15.3757,15.5346,10259500.0],["2022-04-19",15.4949,15.6856,15.4313,15.5743,11581300.0],["2022-04-20",15.6538,15.8683,15.5267,15.7094,15441600.0],["2022-04-21",15.8922,16.0431,15.6538,15.7253,21326000.0],["2022-04-22",15.622,15.6697,15.2088,15.2168,17732600.0],["2022-04-25",14.9625,14.9784,14.3347,14.7877,24569900.0],["2022-04-26",14.8433,14.9943,14.6367,14.6526,20358100.0],["2022-04-27",14.6605,14.7718,14.5016,14.6208,19156000.0],["2022-04-28",14.7877,15.026,14.5652,14.9466,16424200.0],["2022-04-29",14.8724,15.0014,14.5982,14.6385,25794000.0],["2022-05-02",14.5982,14.7917,14.3885,14.6627,20941500.0],["2022-05-03",14.6788,15.195,14.6788,15.066,15564300.0],["2022-05-04",15.2353,15.6063,15.1385,15.5499,16076100.0],["2022-05-05",15.566,15.5821,15.0418,15.2031,17443400.0],["2022-05-06",15.3321,15.5983,15.0418,15.566,18627700.0],["2022-05-09",15.324,15.3966,14.9288,15.0014,20457900.0],["2022-05-10",15.1385,15.3079,14.7111,14.9369,18484100.0],["2022-05-11",15.074,15.3644,14.8966,14.9369,18117100.0],["2022-05-12",14.945,15.0014,14.6466,14.8643,22679100.0],["2022-05-13",15.0014,15.2111,14.9208,15.1143,19950300.0],["2022-05-16",15.2273,15.7273,15.2111,15.6386,19095300.0],["2022-05-17",15.7757,15.9531,15.7031,15.9209,18226400.0],["2022-05-18",15.9935,16.0418,15.4047,15.566,14126700.0],["2022-05-19",15.2998,15.5176,15.2273,15.3402,16000100.0],["2022-05-20",15.445,15.5095,15.0579,15.3482,17046200.0],["2022-05-23",15.4773,15.5902,15.324,15.4531,12595000.0],["2022-05-24",15.324,15.5337,15.0337,15.437,15348700.0],["2022-05-25",15.5579,15.6789,15.4531,15.6386,20050900.0],["2022-05-26",15.7434,15.8725,15.7192,15.8241,13017900.0],["2022-05-27",15.7757,16.1467,15.7354,16.0822,14677300.0],["2022-05-31",16.1225,16.2596,15.7999,15.8805,42883200.0],["2022-06-01",15.9531,16.2354,15.8564,16.1467,13331900.0],["2022-06-02",16.0741,16.1144,15.8564,16.0983,9554500.0],["2022-06-03",16.1225,16.187,15.9854,16.0741,8446800.0],["2022-06-06",16.1628,16.2112,15.9289,15.9612,10090000.0],["2022-06-07",15.9451,16.2677,15.8725,16.2435,12150700.0],["2022-06-08",16.2919,16.2919,15.9047,16.0177,10338900.0],["2022-06-09",15.9209,15.9531,15.5418,15.5579,14030600.0],["2022-06-10",15.4208,15.4934,15.1466,15.3482,16190400.0],["2022-06-13",14.9934,15.0418,14.5578,14.6224,17236500.0],["2022-06-14",14.8321,14.8966,14.2594,14.4288,17069300.0],["2022-06-15",14.4933,14.5982,13.9449,14.1949,18043600.0],["2022-06-16",13.9207,13.9529,13.4126,13.469,23048600.0],["2022-06-17",13.3884,13.4529,12.727,12.9448,44410500.0],["2022-06-21",13.1948,13.5416,13.09,13.4287,19216500.0],["2022-06-22",13.0093,13.3964,12.9528,13.1787,18468700.0],["2022-06-23",13.2593,13.2997,12.8883,13.098,17548700.0],["2022-06-24",13.2674,13.461,13.1303,13.2916,17932100.0],["2022-06-27",13.4126,13.6787,13.3964,13.5739,14792800.0],["2022-06-28",13.8642,14.082,13.7432,13.8723,14883700.0],["2022-06-29",14.0497,14.1062,13.59,13.6465,12988700.0],["2022-06-30",13.3964,13.6868,13.3561,13.5174,19907800.0],["2022-07-01",13.59,13.7432,13.2997,13.6948,15468400.0],["2022-07-05",13.4206,13.4852,12.9851,13.3722,19376300.0],["2022-07-06",13.2997,13.4287,12.8399,13.1948,19278400.0],["2022-07-07",13.4287,13.6949,13.3884,13.6223,15654400.0],["2022-07-08",13.6787,13.7916,13.5416,13.6868,13124200.0],["2022-07-11",13.5739,13.6787,13.3239,13.5981,12612900.0],["2022-07-12",13.3158,13.5094,13.2593,13.4287,12813300.0],["2022-07-13",13.2674,13.5497,13.2674,13.3884,10917700.0],["2022-07-14",13.0174,13.3803,12.9448,13.3722,15673500.0],["2022-07-15",13.5739,13.6384,13.348,13.5174,10042700.0],["2022-07-18",13.6787,13.8239,13.6223,13.6545,9692100.0],["2022-07-19",13.711,13.9771,13.6787,13.961,12958500.0],["2022-07-20",13.9126,14.0659,13.7755,13.9691,14958100.0],["2022-07-21",13.5255,14.2756,13.5174,14.2433,22690600.0],["2022-07-22",14.2997,14.4046,14.1546,14.2352,14104900.0],["2022-07-25",14.3965,14.5417,14.2756,14.5336,13155300.0],["2022-07-26",14.6385,14.703,14.4369,14.5175,13926000.0],["2022-07-27",14.5659,14.6062,14.2917,14.5659,13757700.0],["2022-07-28",14.6224,14.6627,14.2997,14.5498,14659900.0],["2022-07-29",14.6874,14.843,14.6137,14.7365,18976500.0],["2022-08-01",14.5399,14.6792,14.3597,14.6628,14157300.0],["2022-08-02",14.671,14.7447,14.4416,14.6055,22289100.0],["2022-08-03",14.7365,14.7857,14.4744,14.5891,16431600.0],["2022-08-04",14.5481,14.5563,14.1468,14.1713,14776100.0],["2022-08-05",14.0075,14.327,13.9747,14.3106,12123200.0],["2022-08-08",14.3188,14.5727,14.3188,14.4826,12894300.0],["2022-08-09",14.6219,14.8185,14.5727,14.7775,11684400.0],["2022-08-10",14.8758,14.9495,14.7283,14.8594,10458200.0],["2022-08-11",15.0724,15.3591,14.9987,15.228,15805500.0],["2022-08-12",15.2198,15.3263,15.1379,15.3099,11364000.0],["2022-08-15",14.9905,15.2362,14.8676,15.2116,10788700.0],["2022-08-16",15.2936,15.4,15.2444,15.2772,10989900.0],["2022-08-17",15.2198,15.3263,15.1052,15.2116,9371500.0],["2022-08-18",15.3181,15.5229,15.3099,15.5065,12742000.0],["2022-08-19",15.4164,15.482,15.2608,15.3345,14168900.0],["2022-08-22",15.2936,15.3509,15.097,15.2035,13827700.0],["2022-08-23",15.3837,15.5557,15.3427,15.4738,13019000.0],["2022-08-24",15.482,15.7523,15.4328,15.7277,13856100.0],["2022-08-25",15.7932,15.8178,15.6376,15.7769,11863600.0],["2022-08-26",15.8342,15.8342,15.5065,15.5557,13542000.0],["2022-08-29",15.5229,15.6786,15.4246,15.5147,9039400.0],["2022-08-30",15.3509,15.3509,15.0888,15.1379,13155600.0],["2022-08-31",14.9168,15.1953,14.7857,15.0069,17611000.0],["2022-09-01",14.884,14.9659,14.6464,14.884,15924300.0],["2022-09-02",15.1543,15.1953,14.8348,14.9249,15079400.0],["2022-09-06",15.0888,15.1461,14.5399,14.5563,19182200.0],["2022-09-07",14.3761,14.6464,14.3024,14.6219,13548500.0],["2022-09-08",14.7447,14.7775,14.5481,14.7693,18534600.0],["2022-09-09",14.9249,15.0642,14.8758,14.9987,13597000.0],["2022-09-12",15.1543,15.3755,15.1133,15.3509,15168100.0],["2022-09-13",15.1543,15.2854,14.8103,14.884,20629200.0],["2022-09-14",14.9905,15.2608,14.9659,15.1789,19093600.0],["2022-09-15",15.015,15.2116,14.9413,15.015,17174000.0],["2022-09-16",14.9331,14.9331,14.499,14.6219,34294100.0],["2022-09-19",14.3352,14.7939,14.3352,14.7857,16852300.0],["2022-09-20",14.6956,14.7365,14.5236,14.6628,16565900.0],["2022-09-21",14.843,14.8922,14.3433,14.3515,20654000.0],["2022-09-22",14.5236,14.5236,14.1877,14.1877,18220700.0],["2022-09-23",13.9256,13.9583,13.3849,13.5406,25533100.0],["2022-09-26",13.4587,13.5078,13.1474,13.1802,28333900.0],["2022-09-27",13.3849,13.6716,13.2784,13.3767,25387700.0],["2022-09-28",13.4423,13.8846,13.3931,13.7945,25192000.0],["2022-09-29",13.6716,13.7618,13.4423,13.6962,27649200.0],["2022-09-30",13.6061,13.8109,13.516,13.6307,30537100.0],["2022-10-03",14.0075,14.1467,13.8928,14.0075,24702700.0],["2022-10-04",14.1877,14.4826,14.1304,14.4744,23806600.0],["2022-10-05",14.3679,14.5809,14.1795,14.499,19590500.0],["2022-10-06",14.4171,14.5809,14.2205,14.245,19299100.0],["2022-10-07",14.2287,14.327,13.9993,14.1222,16677200.0],["2022-10-10",14.1713,14.4007,13.9583,13.9829,16323800.0],["2022-10-11",13.8764,14.2205,13.7945,14.0566,17703500.0],["2022-10-12",13.9502,14.073,13.8191,13.9665,14500800.0],["2022-10-13",13.8437,14.499,13.8109,14.4498,18393500.0],["2022-10-14",14.3925,14.5399,14.0566,14.0812,17037800.0],["2022-10-17",14.2532,14.458,14.1713,14.3352,15066100.0],["2022-10-18",14.5072,14.7038,14.3352,14.5563,19538400.0],["2022-10-19",14.5318,14.8185,14.4416,14.7365,19257700.0],["2022-10-20",14.2041,14.4826,13.8928,14.0239,40244300.0],["2022-10-21",14.1304,14.3843,14.0157,14.3515,19630400.0],["2022-10-24",14.4007,14.499,14.0976,14.1549,21518200.0],["2022-10-25",14.0894,14.3761,14.0321,14.3433,20557600.0],["2022-10-26",14.4335,14.6219,14.1631,14.5236,22666000.0],["2022-10-27",14.7283,14.8758,14.671,14.7365,22928200.0],["2022-10-28",14.8347,14.8846,14.5602,14.7848,18455400.0],["2022-10-31",14.7598,15.2258,14.7016,15.076,27183400.0],["2022-11-01",15.1842,15.259,15.0677,15.1758,18614800.0],["2022-11-02",15.1342,15.3006,14.8846,14.893,20188100.0],["2022-11-03",14.7682,15.076,14.7349,15.0094,16256700.0],["2022-11-04",15.2341,15.3755,14.9429,15.1176,17824500.0],["2022-11-07",15.1842,15.3006,15.0926,15.1842,14594400.0],["2022-11-08",15.2091,15.3256,15.0843,15.2341,15520100.0],["2022-11-09",15.1342,15.1842,14.6184,14.6267,15194200.0],["2022-11-10",14.9346,15.1675,14.843,15.1426,18505700.0],["2022-11-11",15.3173,15.6334,15.2341,15.5502,17923100.0],["2022-11-14",15.5253,15.7749,15.4171,15.4171,15362000.0],["2022-11-15",15.5918,15.6501,15.4338,15.5253,14480900.0],["2022-11-16",15.4254,15.4754,15.2174,15.3173,14532000.0],["2022-11-17",15.1426,15.2341,14.9762,15.2258,12014500.0],["2022-11-18",15.1342,15.3672,15.0843,15.3256,17351100.0],["2022-11-21",15.1758,15.2258,14.843,15.2091,12895400.0],["2022-11-22",15.4171,15.7,15.3173,15.5752,14890700.0],["2022-11-23",15.4254,15.5835,15.3672,15.517,9669600.0],["2022-11-25",15.5586,15.6251,15.467,15.5003,5981400.0],["2022-11-28",15.1842,15.467,15.1592,15.3589,16709800.0],["2022-11-29",15.4754,15.7666,15.4171,15.7083,16437200.0],["2022-11-30",15.7998,15.9246,15.6168,15.908,41252500.0],["2022-12-01",15.9995,16.1077,15.8664,15.933,12570200.0],["2022-12-02",15.8082,15.8997,15.7166,15.8082,9641200.0],["2022-12-05",15.8997,15.9163,15.3173,15.4421,12111100.0],["2022-12-06",15.3922,15.517,14.9762,15.0594,15801200.0],["2022-12-07",15.076,15.1842,14.9179,15.0094,11408200.0],["2022-12-08",15.0843,15.1925,14.5934,14.7848,17701000.0],["2022-12-09",14.7349,14.8514,14.4853,14.5186,19193100.0],["2022-12-12",14.5602,14.8347,14.4686,14.8264,13062200.0],["2022-12-13",15.051,15.2258,14.9678,15.1509,16966700.0],["2022-12-14",15.1509,15.2674,14.9762,15.0677,13930600.0],["2022-12-15",14.9429,15.0178,14.7099,14.9429,11533300.0],["2022-12-16",14.7016,14.7931,14.4853,14.7182,21209900.0],["2022-12-19",14.7765,14.8514,14.4686,14.5685,13387100.0],["2022-12-20",14.5934,14.7349,14.5269,14.6517,11481900.0],["2022-12-21",14.8347,14.9678,14.7515,14.8763,10626000.0],["2022-12-22",14.8181,14.8597,14.477,14.7598,13844700.0],["2022-12-23",14.843,15.0926,14.8347,15.0926,9304100.0],["2022-12-27",15.1509,15.259,15.051,15.1925,8233000.0],["2022-12-28",15.1509,15.2174,14.8597,14.9179,7938000.0],["2022-12-29",14.9096,15.1842,14.8763,15.101,7431000.0],["2022-12-30",15.0427,15.1426,14.9346,15.0427,7385700.0],["2023-01-03",14.9762,15.1259,14.8597,14.9845,10454000.0],["2023-01-04",14.8597,15.2923,14.8514,15.1675,12069700.0],["2023-01-05",15.076,15.1758,14.9928,15.1509,8489500.0],["2023-01-06",15.284,15.5502,15.2174,15.4587,9086200.0],["2023-01-09",15.6085,15.6418,15.4754,15.5669,17355100.0],["2023-01-10",15.6002,15.6584,15.4005,15.5918,9544500.0],["2023-01-11",15.7083,15.725,15.4587,15.6251,13289300.0],["2023-01-12",15.7083,15.8581,15.6168,15.7166,11067900.0],["2023-01-13",15.7083,15.7499,15.5502,15.6834,8616900.0],["2023-01-17",15.7499,15.8914,15.5586,15.6584,12372300.0],["2023-01-18",15.7,15.7416,15.2174,15.2757,19528200.0],["2023-01-19",15.4005,15.7499,15.309,15.6002,17379000.0],["2023-01-20",15.6501,15.6834,15.4754,15.5086,15423700.0],["2023-01-23",15.5918,15.6834,15.4837,15.6085,11451100.0],["2023-01-24",15.6002,15.725,15.2923,15.4504,13090100.0],["2023-01-25",15.3506,15.4088,15.2424,15.3506,19135100.0],["2023-01-26",15.4504,15.492,15.2674,15.4837,14299200.0],["2023-01-27",15.4754,15.6168,15.4088,15.5253,13120100.0],["2023-01-30",15.4138,15.4898,15.228,15.2364,13284100.0],["2023-01-31",15.2618,15.4645,15.1604,15.456,15757300.0],["2023-02-01",15.4138,15.6334,15.3631,15.5152,20314700.0],["2023-02-02",15.5152,15.6418,15.4054,15.5827,13324600.0],["2023-02-03",15.5996,15.7432,15.3885,15.4391,13963600.0],["2023-02-06",15.3716,15.4391,15.1942,15.3462,11850000.0],["2023-02-07",15.3631,15.4645,15.2533,15.4391,10086300.0],["2023-02-08",15.4307,15.5489,15.3209,15.3885,11770300.0],["2023-02-09",15.4307,15.456,15.1689,15.1942,9447500.0],["2023-02-10",15.3124,15.5152,15.2533,15.5067,12983900.0],["2023-02-13",15.4645,15.6334,15.4476,15.532,9579500.0],["2023-02-14",15.456,15.6165,15.3885,15.4645,9409200.0],["2023-02-15",15.3969,15.3969,15.2195,15.3631,12341700.0],["2023-02-16",15.228,15.3969,15.1351,15.2787,10909100.0],["2023-02-17",15.152,15.1773,14.9324,14.9746,21545200.0],["2023-02-21",14.8902,14.9493,14.6368,14.6537,15301700.0],["2023-02-22",14.6199,14.8057,14.5777,14.6283,10744900.0],["2023-02-23",14.7972,14.831,14.6368,14.7635,11145100.0],["2023-02-24",14.6283,14.7466,14.5861,14.7297,11470100.0],["2023-02-27",14.8141,14.8564,14.603,14.6621,8310300.0],["2023-02-28",14.7212,14.7212,14.4087,14.4087,11657700.0],["2023-03-01",14.5439,14.755,14.4763,14.5777,10063300.0],["2023-03-02",14.5523,14.7719,14.5354,14.7466,8145600.0],["2023-03-03",14.7381,14.9493,14.6621,14.907,8335300.0],["2023-03-06",14.8817,14.9999,14.8226,14.8817,10178700.0],["2023-03-07",14.831,14.831,14.6199,14.6537,14383100.0],["2023-03-08",14.6368,14.7719,14.5101,14.6283,9859400.0],["2023-03-09",14.7128,14.7804,14.4425,14.4763,9756800.0],["2023-03-10",14.451,14.5439,14.1385,14.1638,15625100.0],["2023-03-13",13.9358,14.4003,13.826,14.2314,20167000.0],["2023-03-14",14.3158,14.6114,14.13,14.3074,14742100.0],["2023-03-15",14.0456,14.2567,13.8344,14.0033,24330400.0],["2023-03-16",13.8682,13.978,13.6655,13.978,25117000.0],["2023-03-17",13.8935,13.9358,13.6655,13.75,27041900.0],["2023-03-20",13.7837,14.0625,13.7753,13.9611,12594700.0],["2023-03-21",14.1216,14.2229,14.0033,14.206,12745400.0],["2023-03-22",14.2314,14.3749,14.0287,14.0371,12427600.0],["2023-03-23",14.0793,14.1891,13.7584,13.8429,12620100.0],["2023-03-24",13.657,14.2145,13.6402,14.1807,15748300.0],["2023-03-27",14.2567,14.4172,14.1976,14.2652,12059600.0],["2023-03-28",14.1469,14.4425,14.13,14.4087,7302800.0],["2023-03-29",14.5608,14.603,14.4679,14.5692,7911400.0],["2023-03-30",14.6706,14.7128,14.5523,14.6114,6667300.0],["2023-03-31",14.6706,14.8141,14.603,14.7888,12085600.0],["2023-04-03",15.0084,15.0675,14.8226,14.9155,15414100.0],["2023-04-04",14.8817,14.9831,14.6452,14.7635,9712800.0],["2023-04-05",14.8226,14.9662,14.7128,14.9577,11269700.0],["2023-04-06",14.9831,15.0253,14.8901,14.9577,7980400.0],["2023-04-10",14.9577,15.0844,14.9155,14.9915,9053300.0],["2023-04-11",15.0591,15.1689,14.9831,15.1097,9646700.0],["2023-04-12",15.1773,15.1858,15.0168,15.0506,10631400.0],["2023-04-13",15.0084,15.0337,14.9155,15.0084,11208000.0],["2023-04-14",15.0506,15.1182,14.9493,15.0422,8376000.0],["2023-04-17",15.0422,15.0844,14.907,15.0168,10173900.0],["2023-04-18",14.9324,15.0084,14.8817,14.9493,11651500.0],["2023-04-19",14.8395,14.9155,14.7128,14.8648,13759500.0],["2023-04-20",14.8564,14.9662,14.4341,14.6537,15950900.0],["2023-04-21",14.6959,14.7043,14.4847,14.6706,10200800.0],["2023-04-24",14.6621,14.9324,14.6452,14.8817,8681400.0],["2023-04-25",14.7972,14.8648,14.6959,14.7043,9515500.0],["2023-04-26",14.6537,14.7466,14.4341,14.5354,12783800.0],["2023-04-27",14.5439,14.6537,14.4087,14.6283,14547400.0],["2023-04-28",14.6309,14.8026,14.6051,14.7254,14690700.0],["2023-05-01",14.6309,14.794,14.6051,14.6824,14578000.0],["2023-05-02",14.5622,14.5966,14.1157,14.3218,15626600.0],["2023-05-03",14.1844,14.442,14.1758,14.2188,11851600.0],["2023-05-04",14.1844,14.3733,14.0728,14.2875,16214700.0],["2023-05-05",14.5536,14.7082,14.5021,14.6309,12838700.0],["2023-05-08",14.691,14.7511,14.4506,14.5107,9769300.0],["2023-05-09",14.4077,14.5622,14.3733,14.4678,7623300.0],["2023-05-10",14.5794,14.588,14.3218,14.4162,10278300.0],["2023-05-11",14.3046,14.4162,14.2531,14.339,11477100.0],["2023-05-12",14.4248,14.4592,14.3218,14.4248,9109800.0],["2023-05-15",14.4849,14.5107,14.193,14.339,23096800.0],["2023-05-16",14.2617,14.3132,13.9526,13.9955,15905300.0],["2023-05-17",14.0814,14.2102,13.944,14.1243,13790000.0],["2023-05-18",14.0556,14.2016,13.9612,14.1844,12066500.0],["2023-05-19",14.2789,14.3218,14.1243,14.1844,9834100.0],["2023-05-22",14.1501,14.3046,14.0986,14.193,11296600.0],["2023-05-23",14.2102,14.3218,14.1587,14.2016,12580700.0],["2023-05-24",14.2359,14.2531,14.0728,14.1672,10700800.0],["2023-05-25",14.047,14.0728,13.8324,13.9268,15836000.0],["2023-05-26",13.944,14.0213,13.8667,13.9182,12815200.0],["2023-05-30",13.8238,13.9268,13.7723,13.8667,13975600.0],["2023-05-31",13.8238,13.8753,13.7379,13.8324,21102000.0],["2023-06-01",13.8581,14.0385,13.8066,13.9612,13491700.0],["2023-06-02",14.09,14.442,14.0385,14.3819,18617700.0],["2023-06-05",14.5107,14.5365,14.339,14.3905,11816200.0],["2023-06-06",14.3046,14.5193,14.2875,14.4678,10788800.0],["2023-06-07",14.5536,14.8198,14.5021,14.794,12369900.0],["2023-06-08",14.8284,14.8799,14.6137,14.8713,9077100.0],["2023-06-09",14.8971,14.9143,14.5794,14.6223,9858600.0],["2023-06-12",14.4764,14.5794,14.4334,14.5021,14267000.0],["2023-06-13",14.5536,14.8198,14.5365,14.6223,12497900.0],["2023-06-14",14.7253,14.7683,14.5021,14.5107,14409400.0],["2023-06-15",14.5279,14.691,14.5021,14.6051,11464200.0],["2023-06-16",14.6051,14.6652,14.545,14.6309,24028000.0],["2023-06-20",14.6051,14.6137,14.2875,14.3046,14034000.0],["2023-06-21",14.2617,14.4248,14.2188,14.2875,12429300.0],["2023-06-22",14.2617,14.2703,14.1415,14.1587,10884500.0],["2023-06-23",14.0642,14.2016,14.0041,14.0127,14613800.0],["2023-06-26",14.0299,14.296,14.0213,14.2016,18220500.0],["2023-06-27",14.2016,14.442,14.1758,14.4248,16257500.0],["2023-06-28",14.4935,14.6223,14.339,14.6051,16801000.0],["2023-06-29",14.6738,14.8198,14.6481,14.7683,13491300.0],["2023-06-30",14.8541,14.8885,14.7168,14.7855,11340300.0],["2023-07-03",14.7855,14.9314,14.7597,14.8112,8557600.0],["2023-07-05",14.8627,14.8627,14.5966,14.6652,12979400.0],["2023-07-06",14.588,14.6051,14.4162,14.4764,9881400.0],["2023-07-07",14.3905,14.6481,14.3905,14.5279,24357400.0],["2023-07-10",14.4162,14.6395,14.4162,14.5536,10596700.0],["2023-07-11",14.5708,14.8541,14.5708,14.8112,14478700.0],["2023-07-12",14.9486,15.1031,14.9314,15.0602,15123000.0],["2023-07-13",15.0774,15.1633,15.0516,15.1117,8721800.0],["2023-07-14",15.0087,15.043,14.7425,14.7769,11250300.0],["2023-07-17",14.8112,14.8112,14.691,14.7082,11884900.0],["2023-07-18",14.6652,14.94,14.6567,14.837,10052800.0],["2023-07-19",14.837,14.9486,14.8026,14.8456,12294100.0],["2023-07-20",15.0602,15.1718,14.9142,15.1461,16299700.0],["2023-07-21",15.2234,15.3779,15.1203,15.2835,16858900.0],["2023-07-24",15.335,15.7128,15.3178,15.5496,23654100.0],["2023-07-25",15.5153,15.6183,15.4552,15.5067,14098200.0],["2023-07-26",15.4552,15.5496,15.3607,15.4122,12260900.0],["2023-07-27",15.4895,15.5067,15.2491,15.2835,12299700.0],["2023-07-28",15.2948,15.3995,15.1988,15.3297,9147000.0],["2023-07-31",15.382,15.4867,15.3646,15.4518,11292000.0],["2023-08-01",15.4693,15.5129,15.1639,15.321,11198900.0],["2023-08-02",15.1988,15.2075,15.0243,15.1465,10625800.0],["2023-08-03",15.2163,15.382,15.129,15.2337,10592200.0],["2023-08-04",15.2773,15.4518,15.1377,15.1465,11431300.0],["2023-08-07",15.1901,15.3297,15.129,15.1639,7215300.0],["2023-08-08",14.9982,15.2512,14.9196,15.2512,9324700.0],["2023-08-09",15.321,15.4693,15.2948,15.3122,11368200.0],["2023-08-10",15.3646,15.4606,15.2075,15.3035,12724800.0],["2023-08-11",15.3035,15.6263,15.3035,15.5129,13074700.0],["2023-08-14",15.5391,15.5827,15.3384,15.4169,10775200.0],["2023-08-15",15.382,15.4257,15.1028,15.1465,13509100.0],["2023-08-16",15.129,15.1988,14.9982,15.0156,11428500.0],["2023-08-17",15.1203,15.321,15.1203,15.129,9514700.0],["2023-08-18",15.0243,15.225,15.0156,15.2075,19621400.0],["2023-08-21",15.2599,15.2599,15.0418,15.1465,9743900.0],["2023-08-22",15.2512,15.2512,15.0505,15.0505,9087100.0],["2023-08-23",14.9633,15.068,14.8062,15.0592,9330200.0],["2023-08-24",15.0243,15.1726,14.9632,15.033,8286300.0],["2023-08-25",15.0854,15.2337,15.033,15.129,9150200.0],["2023-08-28",15.1901,15.2773,15.0941,15.1465,8576500.0],["2023-08-29",15.1465,15.2337,15.129,15.225,8043400.0],["2023-08-30",15.2599,15.2861,15.1814,15.2163,6643500.0],["2023-08-31",15.2337,15.2424,14.9982,15.0243,14961400.0],["2023-09-01",15.1726,15.1814,14.8847,14.9545,14537800.0],["2023-09-05",14.9371,15.0243,14.8847,14.8935,11637500.0],["2023-09-06",14.8498,14.8498,14.4747,14.5096,17046800.0],["2023-09-07",14.5619,14.6317,14.4572,14.4747,18928600.0],["2023-09-08",14.5445,14.719,14.5008,14.6579,14738400.0],["2023-09-11",14.7277,14.7539,14.4921,14.5445,11932600.0],["2023-09-12",14.623,14.9633,14.5794,14.9458,12424300.0],["2023-09-13",14.9807,15.0243,14.8934,14.972,10211200.0],["2023-09-14",15.129,15.1726,15.0418,15.1028,12161700.0],["2023-09-15",15.0069,15.1814,14.876,14.8935,28400500.0],["2023-09-18",14.9022,14.9545,14.7539,14.8498,13265000.0],["2023-09-19",14.9458,14.9458,14.6841,14.7713,13821500.0],["2023-09-20",14.7451,14.8847,14.7015,14.7102,8536200.0],["2023-09-21",14.7015,14.7364,14.4398,14.4485,12831500.0],["2023-09-22",14.4572,14.6055,14.4223,14.4834,11579400.0],["2023-09-25",14.4398,14.6666,14.431,14.6143,11773100.0],["2023-09-26",14.5096,14.5968,14.3176,14.37,12834900.0],["2023-09-27",14.4398,14.623,14.431,14.5357,12839700.0],["2023-09-28",14.5183,14.6492,14.4747,14.5445,9576200.0],["2023-09-29",14.5445,14.623,14.4223,14.4659,14575300.0],["2023-10-02",14.4834,14.5008,14.0471,14.0995,16619200.0],["2023-10-03",14.021,14.1082,13.9424,14.0471,16607900.0],["2023-10-04",13.925,14.1082,13.8639,13.9861,17504300.0],["2023-10-05",13.8726,14.1606,13.8726,14.0995,17520000.0],["2023-10-06",14.082,14.3002,13.9686,14.1867,13027200.0],["2023-10-09",14.4223,14.6404,14.3874,14.623,18370500.0],["2023-10-10",14.6143,14.719,14.5706,14.6753,11827200.0],["2023-10-11",14.5794,14.7015,14.527,14.7015,11583400.0],["2023-10-12",14.7539,14.8149,14.6317,14.7539,13902000.0],["2023-10-13",14.9196,14.9894,14.8673,14.9284,14080900.0],["2023-10-16",15.0069,15.1203,14.9022,15.0767,11369600.0],["2023-10-17",15.0679,15.2163,15.0418,15.1203,15252800.0],["2023-10-18",15.129,15.1814,14.9283,14.9545,14680000.0],["2023-10-19",15.0679,15.1028,14.6928,14.8411,17788800.0],["2023-10-20",14.8673,14.9196,14.7364,14.8236,16349700.0],["2023-10-23",14.7364,14.8498,14.6753,14.8149,12852400.0],["2023-10-24",14.8411,14.8935,14.6753,14.7015,12964000.0],["2023-10-25",14.7102,14.7888,14.6404,14.6492,11215600.0],["2023-10-26",14.5794,14.6317,14.4485,14.5706,11306900.0],["2023-10-27",14.5706,14.5794,14.2216,14.2827,14657000.0],["2023-10-30",14.3298,14.4629,14.1256,14.3209,16123200.0],["2023-10-31",14.3031,14.4274,14.2587,14.383,13132600.0],["2023-11-01",14.4363,14.605,14.2942,14.5162,15920600.0],["2023-11-02",14.5251,15.0223,14.4629,15.0045,18524900.0],["2023-11-03",15.0045,15.0933,14.9424,14.9779,12819300.0],["2023-11-06",15.04,15.04,14.7826,14.8003,11851700.0],["2023-11-07",14.676,14.7648,14.5606,14.6938,18310000.0],["2023-11-08",14.6227,14.6583,14.4807,14.5073,10910500.0],["2023-11-09",14.5784,14.5961,14.3564,14.3919,15076600.0],["2023-11-10",14.4985,14.6316,14.4008,14.5961,12669800.0],["2023-11-13",14.5961,14.7648,14.5073,14.6671,9358600.0],["2023-11-14",14.7648,14.9779,14.7293,14.9157,12593100.0],["2023-11-15",14.9601,15.1555,14.9424,15.0223,16813600.0],["2023-11-16",14.9601,15.0933,14.7559,14.9335,14554100.0],["2023-11-17",15.04,15.1377,14.9779,15.0578,13708200.0],["2023-11-20",15.0578,15.1732,15.0134,15.04,10062100.0],["2023-11-21",15.0578,15.2176,15.0045,15.1998,11961200.0],["2023-11-22",15.04,15.3597,15.0045,15.3508,13233400.0],["2023-11-24",15.3597,15.5017,15.3419,15.404,5988100.0],["2023-11-27",15.3597,15.404,15.3153,15.3685,10947000.0],["2023-11-28",15.4041,15.4751,15.3241,15.3508,10998500.0],["2023-11-29",15.4129,15.5106,15.2709,15.3774,13975800.0],["2023-11-30",15.4218,15.6171,15.4129,15.5994,23071200.0],["2023-12-01",15.5727,15.8036,15.5461,15.7592,12718900.0],["2023-12-04",15.7059,15.8924,15.6793,15.848,11708000.0],["2023-12-05",15.848,15.8835,15.5283,15.5372,17516700.0],["2023-12-06",15.5106,15.697,15.4573,15.5639,17064500.0],["2023-12-07",15.6438,15.6793,15.4928,15.5372,16544800.0],["2023-12-08",15.5816,15.7237,15.5461,15.7148,11790000.0],["2023-12-11",15.6882,15.7148,15.5639,15.5994,11457400.0],["2023-12-12",15.5461,15.5994,15.2176,15.2886,16091500.0],["2023-12-13",15.2798,15.5727,15.191,15.5195,17197900.0],["2023-12-14",15.6349,15.8746,15.626,15.7059,17957600.0],["2023-12-15",15.626,15.6438,15.4307,15.5283,33040900.0],["2023-12-18",15.7592,15.8391,15.5816,15.5994,13959700.0],["2023-12-19",15.6171,15.7325,15.5727,15.6615,11375700.0],["2023-12-20",15.6615,15.7503,15.5372,15.5372,16159200.0],["2023-12-21",15.5461,15.6704,15.0933,15.6615,11332100.0],["2023-12-22",15.7148,15.8391,15.6882,15.7325,7534200.0],["2023-12-26",15.8036,15.8835,15.7325,15.848,7636700.0],["2023-12-27",15.8391,15.8657,15.6793,15.7769,7920400.0],["2023-12-28",15.7237,15.8036,15.6438,15.7059,7769900.0],["2023-12-29",15.7148,15.7148,15.5994,15.6615,9811300.0],["2024-01-02",15.7148,15.8924,15.6882,15.8302,13141200.0],["2024-01-03",15.8125,16.0966,15.7681,16.0255,14367100.0],["2024-01-04",16.1143,16.1942,15.8924,15.9368,10839200.0],["2024-01-05",15.9989,16.0788,15.8657,15.9989,12288800.0],["2024-01-08",15.8835,16.0788,15.7947,16.0788,12962200.0],["2024-01-09",16.0699,16.1143,15.9368,16.0255,15386300.0],["2024-01-10",15.9989,16.0344,15.8924,15.9368,14113000.0],["2024-01-11",15.9545,15.9723,15.7148,15.8391,16028800.0],["2024-01-12",16.0255,16.1143,15.8835,15.9545,10319000.0],["2024-01-16",15.9101,15.9634,15.8036,15.8213,12903300.0],["2024-01-17",15.7414,15.848,15.5372,15.5905,13926400.0],["2024-01-18",15.3774,15.5461,15.1821,15.3685,31605600.0],["2024-01-19",15.4307,15.4307,15.1821,15.2709,19018000.0],["2024-01-22",15.2798,15.3508,15.1732,15.2354,13142400.0],["2024-01-23",15.2265,15.2886,15.1288,15.1643,14416900.0],["2024-01-24",15.2176,15.2265,14.9601,14.9956,25500500.0],["2024-01-25",15.1111,15.3952,15.0489,15.3863,23723800.0],["2024-01-26",15.3863,15.5106,15.3597,15.484,14265400.0],["2024-01-29",15.484,15.5283,15.3153,15.4218,13665900.0],["2024-01-30",15.3884,15.5509,15.3523,15.5328,12446200.0],["2024-01-31",15.5418,15.5689,15.253,15.2711,16870600.0],["2024-02-01",15.2711,15.5148,15.2169,15.3704,16474000.0],["2024-02-02",15.3343,15.3884,15.1086,15.3072,20964500.0],["2024-02-05",15.2079,15.2079,15.0003,15.0454,14058000.0],["2024-02-06",15.0725,15.0996,14.9823,15.0635,12700400.0],["2024-02-07",15.1086,15.1357,14.9101,15.0274,16670800.0],["2024-02-08",15.0093,15.0996,14.9552,15.0093,17004000.0],["2024-02-09",15.0093,15.0906,14.9191,14.9913,9323400.0],["2024-02-12",15.0003,15.1989,14.9552,15.1447,11205600.0],["2024-02-13",15.1086,15.244,14.8649,14.9552,15183300.0],["2024-02-14",15.0003,15.0274,14.883,14.9552,14250200.0],["2024-02-15",14.9191,15.3794,14.901,15.3162,18223200.0],["2024-02-16",15.3162,15.5057,15.2621,15.4426,17603900.0],["2024-02-20",15.4516,15.5418,15.3433,15.3974,13300600.0],["2024-02-21",15.4696,15.7404,15.4245,15.7224,10843800.0],["2024-02-22",15.5689,15.6411,15.4606,15.5779,13092600.0],["2024-02-23",15.5238,15.6682,15.4967,15.5689,9892600.0],["2024-02-26",15.5238,15.6321,15.4245,15.4606,8172200.0],["2024-02-27",15.5328,15.5509,15.3884,15.4967,12062800.0],["2024-02-28",15.5148,15.5779,15.3613,15.4787,11414800.0],["2024-02-29",15.5599,15.7404,15.5057,15.6953,15578700.0],["2024-03-01",15.6862,15.7946,15.6501,15.7585,10955500.0],["2024-03-04",15.7494,15.8938,15.7224,15.8577,10815600.0],["2024-03-05",15.8758,16.1104,15.8577,15.9931,11811700.0],["2024-03-06",16.0382,16.1736,16.0202,16.0834,10856500.0],["2024-03-07",16.1285,16.2007,16.0834,16.1285,10734900.0],["2024-03-08",16.1104,16.1827,16.0112,16.0924,11290600.0],["2024-03-11",16.0924,16.2278,16.0292,16.2188,11397500.0],["2024-03-12",16.1827,16.2639,16.1465,16.1917,8024700.0],["2024-03-13",16.2729,16.3451,16.1195,16.1465,18206700.0],["2024-03-14",16.0743,16.1285,15.7494,15.8487,20940800.0],["2024-03-15",15.7946,16.0563,15.7765,15.8848,30086900.0],["2024-03-18",15.9209,15.948,15.8126,15.9209,16906600.0],["2024-03-19",15.957,16.1917,15.939,16.1827,18142800.0],["2024-03-20",16.1195,16.3541,16.0924,16.2729,11145300.0],["2024-03-21",16.291,16.5256,16.2549,16.3451,13742500.0],["2024-03-22",16.3812,16.4444,16.291,16.3,10169100.0],["2024-03-25",16.2819,16.3722,16.1466,16.2188,16549700.0],["2024-03-26",16.2458,16.2639,16.1556,16.1646,9156000.0],["2024-03-27",16.2097,16.3993,16.1465,16.3812,8699000.0],["2024-03-28",16.4624,16.6339,16.3812,16.5527,15939400.0],["2024-04-01",16.5798,16.6791,16.3993,16.6159,10873300.0],["2024-04-02",16.652,16.7152,16.5166,16.6249,10157800.0],["2024-04-03",16.661,16.7603,16.6339,16.7422,11384700.0],["2024-04-04",16.7964,16.8957,16.5707,16.6339,8949600.0],["2024-04-05",16.6339,16.6971,16.4444,16.661,9872600.0],["2024-04-08",16.6791,16.8054,16.5617,16.5707,11639600.0],["2024-04-09",16.6159,16.6971,16.5798,16.6791,8290600.0],["2024-04-10",16.5617,16.5978,16.4173,16.4895,10675600.0],["2024-04-11",16.5166,16.5798,16.3541,16.5617,12520500.0],["2024-04-12",16.5978,16.7332,16.309,16.3632,15506300.0],["2024-04-15",16.4624,16.5527,16.1736,16.2188,10026000.0],["2024-04-16",16.2188,16.2819,15.8938,15.966,16201600.0],["2024-04-17",16.0382,16.1827,15.939,16.0292,13072600.0],["2024-04-18",16.2458,16.5708,16.2007,16.4354,26119500.0],["2024-04-19",16.5256,17.0581,16.4805,17.004,25698400.0],["2024-04-22",16.9588,17.0762,16.7603,16.9859,16188200.0],["2024-04-23",16.9949,17.0491,16.8686,16.9318,12914100.0],["2024-04-24",16.8054,17.004,16.7152,16.9769,12485500.0],["2024-04-25",16.9769,17.0491,16.8144,16.9679,17447500.0],["2024-04-26",16.9498,16.9498,16.8144,16.8596,9415500.0],["2024-04-29",16.8669,17.0594,16.8669,17.0502,10293500.0],["2024-04-30",17.0044,17.0136,16.7386,16.7569,16059200.0],["2024-05-01",16.8027,16.8761,16.6194,16.7111,18135000.0],["2024-05-02",16.8211,17.0319,16.6652,16.9219,14689700.0],["2024-05-03",16.9861,17.0319,16.8486,17.0227,12409400.0],["2024-05-06",17.0502,17.2061,16.9494,17.0594,11963200.0],["2024-05-07",17.1419,17.3252,17.1144,17.2061,11863800.0],["2024-05-08",17.1419,17.3161,17.0961,17.2427,11640600.0],["2024-05-09",17.2519,17.4444,17.2427,17.4261,8029000.0],["2024-05-10",17.5636,17.5819,17.3711,17.4902,8141300.0],["2024-05-13",17.5269,17.6369,17.4627,17.5544,12389000.0],["2024-05-14",17.5452,17.8294,17.5452,17.7927,14640500.0],["2024-05-15",17.7927,17.9944,17.7561,17.9119,13622700.0],["2024-05-16",17.8844,18.0769,17.8752,17.9669,11482900.0],["2024-05-17",17.9944,18.1411,17.8936,18.0586,12152800.0],["2024-05-20",18.0677,18.2328,18.0586,18.1869,10286300.0],["2024-05-21",18.1961,18.2694,18.0769,18.0952,10302900.0],["2024-05-22",18.0219,18.0219,17.6736,17.7744,11120000.0],["2024-05-23",17.7836,17.8111,17.4627,17.4902,11921500.0],["2024-05-24",17.5819,17.6094,17.4352,17.4811,9615000.0],["2024-05-28",17.5177,17.5911,17.4169,17.4811,11884800.0],["2024-05-29",17.4261,17.4536,17.2611,17.3344,9005800.0],["2024-05-30",17.3619,17.4352,17.3069,17.4169,9664400.0],["2024-05-31",17.4719,17.8844,17.4077,17.8661,19745200.0],["2024-06-03",17.8569,17.8936,17.7561,17.8752,14348500.0],["2024-06-04",17.7836,18.0677,17.6827,18.0219,13990700.0],["2024-06-05",18.0677,18.1594,17.8936,18.1411,14730800.0],["2024-06-06",18.0861,18.1869,18.0311,18.1594,11409500.0],["2024-06-07",18.1044,18.1136,17.9486,17.9852,9188900.0],["2024-06-10",18.0036,18.2236,17.9852,18.1502,11566500.0],["2024-06-11",18.0677,18.2236,18.0219,18.1411,9229800.0],["2024-06-12",18.2602,18.3977,18.1961,18.2236,10083700.0],["2024-06-13",18.1869,18.2511,18.0586,18.1136,7979400.0],["2024-06-14",18.0219,18.1136,17.9211,17.9577,8446700.0],["2024-06-17",17.9394,18.1777,17.9302,18.0311,11724300.0],["2024-06-18",18.0677,18.2052,18.0311,18.0952,8880500.0],["2024-06-20",18.0586,18.2786,18.0036,18.1502,10930000.0],["2024-06-21",18.2144,18.2786,17.9944,18.0677,28989500.0],["2024-06-24",18.0952,18.5078,18.0952,18.4344,11998500.0],["2024-06-25",18.3978,18.4803,18.3428,18.4253,9937300.0],["2024-06-26",18.4253,18.4619,18.0677,18.0952,13503400.0],["2024-06-27",18.1502,18.2328,17.9852,18.1136,10532000.0],["2024-06-28",18.2052,18.2602,18.0952,18.2144,42524200.0],["2024-07-01",18.3152,18.3427,18.0402,18.1411,10789700.0],["2024-07-02",18.2511,18.2511,17.8477,18.0769,12815400.0],["2024-07-03",18.1777,18.4069,18.1136,18.2969,11016100.0],["2024-07-05",18.2603,18.3153,18.1228,18.2328,11916500.0],["2024-07-08",18.2327,18.3336,18.1502,18.2511,9640500.0],["2024-07-09",18.1961,18.4619,18.1869,18.3244,13993100.0],["2024-07-10",18.3336,18.4344,18.2419,18.4253,9648500.0],["2024-07-11",18.4436,18.5169,18.3428,18.4803,15623300.0],["2024-07-12",18.5628,18.6269,18.4161,18.5078,18489400.0],["2024-07-15",18.5903,18.6819,18.4711,18.4894,13844400.0],["2024-07-16",18.8378,18.8378,18.3611,18.5536,14691300.0],["2024-07-17",18.6086,18.8561,18.5811,18.8194,23408500.0],["2024-07-18",18.7919,19.6628,18.7369,19.2961,42322400.0],["2024-07-19",19.3969,19.9744,19.3419,19.6994,26891100.0],["2024-07-22",19.7361,20.0386,19.7086,20.0294,15594800.0],["2024-07-23",19.9928,19.9928,19.7636,19.8186,20814900.0],["2024-07-24",19.8369,19.8553,19.2961,19.2961,20630700.0],["2024-07-25",19.3053,19.5161,19.2594,19.3144,20800200.0],["2024-07-26",19.3969,19.6444,19.3786,19.5894,12587900.0],["2024-07-29",19.6261,19.6719,19.3786,19.5161,13805100.0],["2024-07-30",19.5161,19.9836,19.5069,19.9103,16671800.0],["2024-07-31",20.0013,20.0942,19.6111,19.6297,15294600.0],["2024-08-01",19.639,19.704,19.4439,19.574,12092600.0],["2024-08-02",19.4904,19.574,19.0537,19.2117,18941200.0],["2024-08-05",18.5242,18.7379,18.2827,18.6543,18837000.0],["2024-08-06",18.775,19.3696,18.645,19.1931,19934600.0],["2024-08-07",19.3975,19.7784,19.3231,19.3231,15593700.0],["2024-08-08",19.3231,19.6762,19.3231,19.574,10592500.0],["2024-08-09",19.6018,19.6018,19.3231,19.5275,13464700.0],["2024-08-12",19.5647,19.6018,19.3417,19.4346,7603400.0],["2024-08-13",19.4068,19.5089,19.1931,19.4346,9484600.0],["2024-08-14",19.4346,19.5461,19.3603,19.4718,7947500.0],["2024-08-15",19.6204,19.6947,19.4253,19.6111,12283100.0],["2024-08-16",19.6111,19.639,19.4997,19.5833,8170500.0],["2024-08-19",19.5833,19.8527,19.5275,19.8434,10010000.0],["2024-08-20",19.8155,19.8805,19.4625,19.5368,9770700.0],["2024-08-21",19.6018,19.6483,19.3603,19.4811,11349000.0],["2024-08-22",19.4811,19.6018,19.4068,19.5089,7767200.0],["2024-08-23",19.574,19.8713,19.4904,19.7691,11384000.0],["2024-08-26",19.8991,19.9734,19.8155,19.8991,10758300.0],["2024-08-27",19.9084,20.0013,19.7876,19.8713,10979400.0],["2024-08-28",19.8434,19.8991,19.704,19.8155,8327400.0],["2024-08-29",19.8898,19.9549,19.7133,19.8991,8562900.0],["2024-08-30",19.8341,20.0571,19.7969,20.0385,26383300.0],["2024-09-03",19.927,20.1128,19.7133,20.0292,11945000.0],["2024-09-04",19.9827,20.0942,19.7784,19.8898,14875000.0],["2024-09-05",20.0199,20.0478,19.862,19.9549,9093000.0],["2024-09-06",19.9549,20.0571,19.5461,19.6297,11478500.0],["2024-09-09",19.6669,19.7784,19.5554,19.6204,11855300.0],["2024-09-10",19.6947,19.7319,19.4718,19.6204,9044100.0],["2024-09-11",19.4997,19.5833,19.1002,19.351,10563100.0],["2024-09-12",19.3789,19.5275,19.2488,19.4532,9023000.0],["2024-09-13",19.5182,19.6576,19.4811,19.639,10036900.0],["2024-09-16",19.8341,20.0199,19.7876,19.9456,11136600.0],["2024-09-17",19.9827,20.1964,19.9177,20.0292,10256300.0],["2024-09-18",20.0756,20.28,20.0571,20.0756,10153100.0],["2024-09-19",20.2521,20.2893,20.0199,20.0571,11860800.0],["2024-09-20",19.9827,20.3265,19.9363,20.2429,21988200.0],["2024-09-23",20.2893,20.6237,20.2707,20.6052,11610100.0],["2024-09-24",20.7259,20.7538,20.4937,20.6423,11105200.0],["2024-09-25",20.6516,20.6888,20.4751,20.5216,12086200.0],["2024-09-26",20.3172,20.503,20.0849,20.1407,14574600.0],["2024-09-27",20.1778,20.3265,20.0756,20.2429,12662100.0],["2024-09-30",20.2707,20.5587,20.1128,20.5216,10362100.0],["2024-10-01",20.4658,21.0232,20.4472,20.986,15698100.0],["2024-10-02",21.0418,21.3576,20.9953,21.3112,15220900.0],["2024-10-03",21.3391,21.7571,21.1718,21.6921,17220600.0],["2024-10-04",21.7571,21.9708,21.6456,21.9429,11021000.0],["2024-10-07",21.9615,22.1473,21.8965,21.9058,12242600.0],["2024-10-08",21.7292,21.8686,21.4227,21.6642,10575800.0],["2024-10-09",21.5527,21.8686,21.5434,21.8129,6730500.0],["2024-10-10",21.8686,22.138,21.7014,22.0358,20257800.0],["2024-10-11",22.2774,22.9462,22.1659,22.9462,21490000.0],["2024-10-14",22.7976,23.2435,22.7697,23.1134,16198800.0],["2024-10-15",22.9741,23.1971,22.7697,23.002,19919500.0],["2024-10-16",23.0856,23.2807,22.9462,23.1599,17604000.0],["2024-10-17",22.9927,23.6244,22.7604,23.0577,24172200.0],["2024-10-18",23.1042,23.2064,22.9091,23.1785,13670600.0],["2024-10-21",23.2249,23.2342,22.8998,22.9834,9920100.0],["2024-10-22",23.0206,23.1971,22.8255,23.0484,7976700.0],["2024-10-23",22.9927,23.0949,22.8533,23.0113,9856500.0],["2024-10-24",23.132,23.2993,23.0113,23.2156,15834200.0],["2024-10-25",23.3085,23.4107,23.1413,23.1785,16549400.0],["2024-10-28",22.9369,23.1599,22.9091,23.0391,10034800.0],["2024-10-29",23.0949,23.0949,22.7697,22.8812,10089800.0],["2024-10-30",22.9648,23.3178,22.8998,23.0763,14117300.0],["2024-10-31",23.1496,23.206,22.8864,23.0368,12806100.0],["2024-11-01",23.0838,23.1872,22.6891,22.7267,13274500.0],["2024-11-04",22.8112,23.0274,22.5293,23.018,13273400.0],["2024-11-05",23.112,23.4598,23.065,23.2248,18874200.0],["2024-11-06",23.8545,24.9918,23.8545,24.7662,27282700.0],["2024-11-07",24.8226,24.9166,24.6158,24.8226,13260500.0],["2024-11-08",24.7004,25.3772,24.7004,25.2644,17402000.0],["2024-11-11",25.2644,25.6873,25.2644,25.6309,15876100.0],["2024-11-12",25.6497,25.9317,25.4899,25.5463,14748800.0],["2024-11-13",25.6591,25.6873,25.1516,25.1892,11759400.0],["2024-11-14",25.1422,25.349,25.0388,25.1516,9870200.0],["2024-11-15",25.0482,25.6779,25.0482,25.6309,12426300.0],["2024-11-18",25.7061,26.1667,25.7061,26.1103,15941000.0],["2024-11-19",25.9317,26.458,25.9317,26.3922,16420700.0],["2024-11-20",26.411,26.5802,26.1009,26.3171,11950200.0],["2024-11-21",26.3452,26.9468,26.2983,26.8246,14618000.0],["2024-11-22",26.8246,27.0784,26.7682,26.7776,12382200.0],["2024-11-25",26.8716,26.9938,25.9881,26.1761,26211100.0],["2024-11-26",26.1855,26.5426,26.1855,26.4016,11272800.0],["2024-11-27",26.4016,26.5426,26.2795,26.3828,8127100.0],["2024-11-29",26.4768,26.646,26.3922,26.5708,6268200.0],["2024-12-02",26.5238,26.5708,25.6967,25.7907,9652400.0],["2024-12-03",25.8189,25.8941,25.5651,25.7719,12491100.0],["2024-12-04",25.7155,25.7719,25.4899,25.7437,9852600.0],["2024-12-05",25.8659,26.5238,25.8283,26.2889,13451600.0],["2024-12-06",26.2513,26.4486,25.9693,26.1009,11530400.0],["2024-12-09",26.1761,26.2043,25.396,25.4711,12138700.0],["2024-12-10",25.6779,25.7625,25.1798,25.2738,15516800.0],["2024-12-11",25.396,25.6309,25.2644,25.3302,15058600.0],["2024-12-12",25.3302,25.5651,25.1892,25.2832,10795700.0],["2024-12-13",25.255,25.3678,25.0952,25.2644,8284800.0],["2024-12-16",25.0952,25.1422,24.832,24.9636,11582300.0],["2024-12-17",24.8132,25.1046,24.5406,25.0106,14320000.0],["2024-12-18",24.9918,25.114,24.2305,24.2775,12764500.0],["2024-12-19",24.55,24.9166,24.2869,24.6628,20249900.0],["2024-12-20",24.6534,25.3678,24.5688,25.2362,28504400.0],["2024-12-23",25.2362,25.4711,24.9542,25.4241,10863300.0],["2024-12-24",25.4711,25.7437,25.3678,25.6873,4702800.0],["2024-12-26",25.5933,25.6497,25.4711,25.6121,8172100.0],["2024-12-27",25.5651,25.7155,25.4241,25.5463,6755600.0],["2024-12-30",25.5275,25.8941,25.3114,25.7155,7953900.0],["2024-12-31",25.7719,26.0727,25.7061,25.7531,7862400.0],["2025-01-02",25.9599,26.5144,25.8565,26.4204,13891800.0],["2025-01-03",26.552,26.8152,26.4486,26.5708,9877300.0],["2025-01-06",26.599,26.6836,26.0633,26.1573,14420800.0],["2025-01-07",26.2513,26.4016,26.0257,26.1385,9703900.0],["2025-01-08",26.0727,26.6084,26.0163,26.5896,11149000.0],["2025-01-10",26.7776,27.0878,26.3358,26.4674,11912500.0],["2025-01-13",26.552,26.9374,26.4862,26.8058,12019000.0],["2025-01-14",26.8622,27.5295,26.7682,27.3697,14599900.0],["2025-01-15",27.6235,27.8021,27.4919,27.6705,12104200.0],["2025-01-16",27.6705,28.2626,27.5765,28.2532,21219100.0],["2025-01-17",28.1686,28.6762,28.0841,28.4882,16062400.0],["2025-01-21",28.742,29.5879,28.7138,29.3435,22826600.0],["2025-01-22",29.5597,29.5691,28.8172,28.93,20361200.0],["2025-01-23",29.4187,29.4187,28.2814,28.648,22002800.0],["2025-01-24",28.648,28.7232,28.3566,28.4506,12773500.0],["2025-01-27",27.2945,27.4543,25.6497,25.8095,37477200.0],["2025-01-28",25.8941,25.9411,25.3302,25.8095,23941400.0],["2025-01-29",25.8847,26.2983,25.4993,25.6591,14620600.0],["2025-01-30",25.9129,26.5144,25.8471,26.411,16858900.0],["2025-01-31",26.5332,26.5614,25.7719,25.8283,21419100.0],["2025-02-03",25.494,26.3963,25.38,26.1968,12768300.0],["2025-02-04",25.9784,26.3583,25.9594,26.1209,12009200.0],["2025-02-05",26.2918,26.4818,26.1114,26.2538,12067800.0],["2025-02-06",26.3203,26.3203,25.209,25.437,15741100.0],["2025-02-07",25.513,25.8549,25.247,25.6839,12992700.0],["2025-02-10",25.8359,25.9214,25.399,25.7124,16680600.0],["2025-02-11",25.6364,25.6364,25.0665,25.4465,16879100.0],["2025-02-12",25.1235,25.5035,24.8196,24.962,15357000.0],["2025-02-13",25.038,25.4085,24.8671,25.228,14668500.0],["2025-02-14",25.3135,25.6079,25.209,25.2185,12565400.0],["2025-02-18",25.266,25.5984,25.228,25.4085,12601900.0],["2025-02-19",25.4085,25.8359,25.3135,25.5414,12193400.0],["2025-02-20",25.304,25.38,24.905,25.2565,12513600.0],["2025-02-21",25.209,25.4655,24.8766,25.0855,21468900.0],["2025-02-24",25.1995,25.4845,24.8671,25.1425,15017200.0],["2025-02-25",25.1235,25.171,24.1547,24.7911,15350000.0],["2025-02-26",24.8006,24.9905,24.6296,24.8576,12330800.0],["2025-02-27",24.9525,25.2185,24.5916,24.8955,15315700.0],["2025-02-28",24.8766,25.7599,24.8671,25.7409,16400200.0],["2025-03-03",26.1209,26.4913,25.5889,25.7789,16312200.0],["2025-03-04",25.5604,26.1683,25.285,25.6364,16430300.0],["2025-03-05",25.456,25.5984,24.905,25.3895,12418200.0],["2025-03-06",25.0855,25.19,24.5631,24.9905,13530000.0],["2025-03-07",25.038,25.171,24.2497,24.8291,12813600.0],["2025-03-10",24.7246,25.0855,24.4871,24.8291,14227400.0],["2025-03-11",24.8386,25.456,24.7911,25.0855,14035700.0],["2025-03-12",25.323,25.5414,25.0095,25.19,11236200.0],["2025-03-13",25.266,25.437,25.019,25.209,10448800.0],["2025-03-14",25.475,25.8359,25.304,25.7409,8635000.0],["2025-03-17",25.6839,26.4818,25.6174,26.3963,10623700.0],["2025-03-18",26.4058,26.5198,26.0829,26.1399,12056500.0],["2025-03-19",26.2538,26.5388,26.0829,26.4533,11478000.0],["2025-03-20",26.3773,26.7573,26.3298,26.6528,8205300.0],["2025-03-21",26.5863,26.6718,26.3678,26.5293,19506400.0],["2025-03-24",26.6718,27.3462,26.6528,27.2702,12508500.0],["2025-03-25",27.3842,27.6691,27.2132,27.3842,11393900.0],["2025-03-26",27.5741,27.6311,26.9282,27.0517,11898800.0],["2025-03-27",27.0612,27.1277,26.6623,26.8142,8885200.0],["2025-03-28",26.6338,27.0232,26.5768,26.9472,8357100.0],["2025-03-31",26.7003,27.2417,26.6813,27.0992,13867500.0],["2025-04-01",26.9472,27.2227,26.6813,27.1942,8692100.0],["2025-04-02",26.9567,27.4886,26.9377,27.4696,8662500.0],["2025-04-03",26.4628,27.2132,26.2443,26.3298,16704000.0],["2025-04-04",25.38,25.7314,23.8507,24.0217,29083900.0],["2025-04-07",23.1573,24.8671,22.7394,24.0977,23814400.0],["2025-04-08",24.9525,25.1995,23.5753,23.9457,16547000.0],["2025-04-09",23.4518,25.304,23.1668,24.9335,26281200.0],["2025-04-10",24.6011,25.0285,23.8507,24.4966,17628500.0],["2025-04-11",24.6201,25.247,24.1452,25.1425,15769100.0],["2025-04-14",25.6459,25.6934,25.2755,25.456,11119600.0],["2025-04-15",25.5699,26.2253,25.5319,25.8549,12974800.0],["2025-04-16",25.7314,26.0829,25.475,25.5984,11724200.0],["2025-04-17",25.4275,26.2918,25.3705,25.7409,22873900.0],["2025-04-21",25.513,25.6554,24.1547,24.4966,19053200.0],["2025-04-22",24.962,25.4465,24.7151,25.266,18212100.0],["2025-04-23",25.5035,25.7694,25.0855,25.266,19540400.0],["2025-04-24",25.361,25.6744,25.1615,25.5225,10988200.0],["2025-04-25",25.38,25.5509,25.2565,25.5035,9267300.0],["2025-04-28",25.4845,25.7789,25.228,25.7124,11939300.0],["2025-04-29",25.5225,25.9594,25.494,25.8454,10927000.0],["2025-04-30",25.4642,25.6082,24.9169,25.253,15398200.0],["2025-05-01",25.0513,25.8099,24.9841,25.253,13555100.0],["2025-05-02",25.5698,25.8195,25.397,25.7619,10497900.0],["2025-05-05",25.5026,25.9251,25.2242,25.8003,17724100.0],["2025-05-06",25.7811,26.29,25.6658,26.1267,19004700.0],["2025-05-07",26.194,26.6644,26.1459,26.5204,13832600.0],["2025-05-08",26.7413,26.7605,25.9443,25.9635,14765200.0],["2025-05-09",26.2228,26.338,25.8867,26.2228,8832500.0],["2025-05-12",26.7317,26.7413,25.8291,26.2228,13049900.0],["2025-05-13",26.3092,26.626,26.242,26.4052,13914000.0],["2025-05-14",26.2804,26.3956,26.1555,26.3668,10651700.0],["2025-05-15",26.1267,26.9141,26.1267,26.8853,11996400.0],["2025-05-16",26.9045,27.1061,26.7125,26.9717,12400000.0],["2025-05-19",26.7701,26.9237,26.5492,26.8853,7841500.0],["2025-05-20",26.8853,27.0581,26.8373,26.8661,7644500.0],["2025-05-21",26.7605,26.8469,26.3668,26.3764,11807700.0],["2025-05-22",26.2996,26.4436,25.9923,26.2516,10493200.0],["2025-05-23",26.1747,26.7893,26.1171,26.7509,12400600.0],["2025-05-27",26.9621,27.1541,26.9045,27.0677,15941700.0],["2025-05-28",27.1733,27.2214,26.7701,26.8373,10609600.0],["2025-05-29",26.8181,26.8661,26.5204,26.8085,12942400.0],["2025-05-30",26.6836,27.1157,26.6836,26.9237,15718400.0],["2025-06-02",27.1253,27.5478,26.7125,27.5094,16709000.0],["2025-06-03",27.519,27.5574,27.3174,27.423,11723700.0],["2025-06-04",27.3942,27.5286,26.8085,26.9141,11909100.0],["2025-06-05",27.0101,27.2406,26.8085,27.1157,10590000.0],["2025-06-06",27.1349,27.2982,26.8181,27.0197,11892300.0],["2025-06-09",26.9813,27.0101,26.3284,26.434,12884300.0],["2025-06-10",26.6068,26.7701,26.1171,26.29,13945600.0],["2025-06-11",26.4148,26.5588,26.2804,26.4244,13379100.0],["2025-06-12",26.5588,26.626,26.29,26.5588,9233700.0],["2025-06-13",26.7797,26.9141,26.2612,26.5396,13027300.0],["2025-06-16",26.5204,26.9141,26.4532,26.5588,11844500.0],["2025-06-17",26.7221,26.8085,26.338,26.3764,12722000.0],["2025-06-18",26.5204,26.6356,26.194,26.4724,10601800.0],["2025-06-20",26.53,27.0389,26.434,26.8949,17087700.0],["2025-06-23",27.0965,27.4134,26.6836,26.9717,13397200.0],["2025-06-24",26.8277,27.5094,26.7797,27.4038,13252100.0],["2025-06-25",27.5382,27.5574,27.0485,27.1829,13100700.0],["2025-06-26",27.2117,27.7495,27.1349,27.7399,12445200.0],["2025-06-27",27.7879,27.9991,27.615,27.8263,17106100.0],["2025-06-30",27.9223,28.4024,27.7687,28.2295,14239900.0],["2025-07-01",28.1911,28.2584,26.9909,27.2022,18914800.0],["2025-07-02",27.2021,27.423,26.7701,27.3654,15597500.0],["2025-07-03",27.2982,27.4326,27.0677,27.279,5100600.0],["2025-07-07",27.2694,27.4038,27.0581,27.2022,9336100.0],["2025-07-08",27.0197,27.1157,26.6068,27.0101,14131100.0],["2025-07-09",27.0869,27.1349,26.5204,26.6932,13026100.0],["2025-07-10",26.5972,26.7125,26.2324,26.6836,11760300.0],["2025-07-11",26.6548,26.8181,26.5396,26.7317,11281000.0],["2025-07-14",26.7221,27.231,26.6452,27.1925,14618900.0],["2025-07-15",27.1541,27.2214,26.6644,26.8277,16441400.0],["2025-07-16",26.8661,26.9909,26.6548,26.7989,16290600.0],["2025-07-17",26.1171,26.578,25.8195,26.3956,24725400.0],["2025-07-18",26.53,26.8853,26.4436,26.7701,18793100.0],["2025-07-21",26.6548,26.7125,25.9251,26.0307,19410000.0],["2025-07-22",26.0883,26.242,25.8771,25.8963,13201700.0],["2025-07-23",25.8003,25.9155,25.4258,25.7427,22335900.0],["2025-07-24",25.7715,26.386,25.6754,26.3284,19086900.0],["2025-07-25",26.434,26.5972,26.1747,26.2996,15215800.0],["2025-07-28",26.482,26.5396,26.0499,26.1267,13866600.0],["2025-07-29",26.3092,26.8373,26.194,26.7701,15308200.0],["2025-07-30",26.7509,27.0869,26.6932,26.8949,18126200.0],["2025-07-31",26.7911,27.2859,26.7814,27.2277,14893100.0],["2025-08-01",26.956,27.3927,26.6843,27.2665,16329100.0],["2025-08-04",27.2762,27.6159,27.1889,27.4412,16654700.0],["2025-08-05",27.4315,27.4897,26.6067,27.2083,17996200.0],["2025-08-06",26.3059,26.5679,25.8789,25.9566,38849100.0],["2025-08-07",26.0924,26.3738,25.9566,25.9663,17708300.0],["2025-08-08",26.1215,26.2671,25.8789,26.0924,15120900.0],["2025-08-11",26.1021,26.2865,25.9663,26.0924,12205000.0],["2025-08-12",26.1021,26.1215,25.4908,25.7722,15164400.0],["2025-08-13",25.8595,26.073,25.4908,26.073,14462100.0],["2025-08-14",26.0148,26.2962,25.8984,26.0536,14969600.0],["2025-08-15",26.1118,26.1992,25.8498,25.8789,13657300.0],["2025-08-18",25.7625,25.7625,25.4035,25.452,10558400.0],["2025-08-19",25.3259,25.617,25.2482,25.617,12432600.0],["2025-08-20",25.6267,25.9372,25.5296,25.7819,16175500.0],["2025-08-21",25.7237,26.1118,25.7043,26.0245,11632800.0],["2025-08-22",26.0924,26.1895,25.8401,25.9081,13030200.0],["2025-08-25",25.9081,26.0245,25.6558,25.6946,11144700.0],["2025-08-26",25.7528,25.8789,25.3647,25.8304,13705500.0],["2025-08-27",25.8304,26.1215,25.7819,26.0342,14137500.0],["2025-08-28",26.073,26.2477,25.9372,26.2089,11852800.0],["2025-08-29",26.1992,26.2865,26.0439,26.1797,14034500.0],["2025-09-02",25.9372,26.1797,25.7625,25.9469,10941300.0],["2025-09-03",25.9469,26.0827,25.7722,25.9372,10270700.0],["2025-09-04",26.073,26.3447,25.8207,25.9178,13220800.0],["2025-09-05",25.9663,26.0536,25.4423,25.8013,11509200.0],["2025-09-08",25.9566,26.2865,25.5102,25.6946,14652100.0],["2025-09-09",25.8401,26.1021,25.8207,25.8498,10998900.0],["2025-09-10",25.8304,26.6455,25.8304,26.5679,12037000.0],["2025-09-11",26.4903,26.762,26.4029,26.7522,11016200.0],["2025-09-12",26.7814,26.9851,26.6746,26.762,8665000.0],["2025-09-15",26.8493,26.9269,26.5194,26.5485,9551400.0],["2025-09-16",26.597,26.597,26.2671,26.4029,12100000.0],["2025-09-17",26.4806,26.8396,26.4611,26.7522,9974300.0],["2025-09-18",26.7522,27.0531,26.6746,26.8493,10169900.0],["2025-09-19",26.8784,26.8978,26.4709,26.6067,20820600.0],["2025-09-22",26.5291,26.6455,26.3738,26.3738,9891400.0],["2025-09-23",26.3932,26.9075,26.335,26.6552,11122200.0],["2025-09-24",26.8105,27.1986,26.7911,26.9948,14020800.0],["2025-09-25",27.0142,27.3636,26.9269,27.1016,13493300.0],["2025-09-26",27.3442,27.6644,27.1986,27.3733,13771800.0],["2025-09-29",27.4606,27.5285,27.1792,27.5285,13675800.0],["2025-09-30",27.4412,27.6353,27.3636,27.4703,16456300.0],["2025-10-01",27.3927,27.5576,27.1695,27.4606,13920000.0],["2025-10-02",27.4024,28.0525,27.315,27.383,11822000.0],["2025-10-03",27.3927,27.8778,27.1986,27.6158,12537800.0],["2025-10-06",27.742,27.7711,27.1016,27.1016,10716800.0],["2025-10-07",27.1792,27.2471,26.8978,27.1792,9690600.0],["2025-10-08",27.0142,27.3539,26.7911,27.3053,16501400.0],["2025-10-09",27.2665,27.4994,26.6455,26.7037,14633900.0],["2025-10-10",26.6843,26.9754,26.2865,26.2962,13835200.0],["2025-10-13",26.2962,26.5582,26.2089,26.5291,11761700.0],["2025-10-14",26.2865,26.5679,26.1992,26.5,9975100.0],["2025-10-15",26.6552,27.0045,26.5291,26.7911,9641900.0],["2025-10-16",26.8008,26.9172,26.1992,26.4029,13166400.0],["2025-10-17",26.2962,26.5873,26.2186,26.5679,13970300.0],["2025-10-20",26.8299,27.0434,26.5388,26.7037,19745500.0],["2025-10-21",26.8008,26.8105,26.5485,26.6843,11439500.0],["2025-10-22",26.7425,26.8493,26.3253,26.7425,13323300.0],["2025-10-23",27.1695,27.2956,25.4617,25.4714,29594400.0],["2025-10-24",25.6946,25.6946,24.9959,25.093,19250100.0],["2025-10-27",25.1318,25.4132,25.0445,25.3744,16550200.0],["2025-10-28",25.4035,25.4035,25.0542,25.3064,16978500.0],["2025-10-29",25.3841,25.617,25.093,25.1318,18370800.0],["2025-10-30",25.1706,25.549,24.9668,25.3064,15228400.0],["2025-10-31",25.3259,25.5005,25.19,25.4132,14287400.0],["2025-11-03",25.4946,25.6026,25.1217,25.5928,15600600.0],["2025-11-04",25.475,25.5928,25.2689,25.3572,16101600.0],["2025-11-05",25.318,25.7301,25.1806,25.4358,18891700.0],["2025-11-06",25.5143,25.8675,25.4358,25.632,12929300.0],["2025-11-07",25.632,26.1129,25.5535,26.054,11602400.0],["2025-11-10",26.054,26.6231,25.897,26.5545,12878400.0],["2025-11-11",26.633,26.6918,26.2895,26.4367,12348200.0],["2025-11-12",26.4661,26.8292,26.4073,26.5054,10557700.0],["2025-11-13",26.5741,26.6918,26.3189,26.3876,15289400.0],["2025-11-14",26.3484,26.9764,26.1816,26.9077,17510700.0],["2025-11-17",26.9175,27.0353,26.6133,26.633,14176300.0],["2025-11-18",26.5643,26.8096,26.4171,26.5839,16210400.0],["2025-11-19",26.2012,26.3974,25.8577,26.3189,15595200.0],["2025-11-20",26.4759,26.8587,26.2012,26.2208,19024600.0],["2025-11-21",26.2993,26.5643,26.0442,26.4759,14887300.0],["2025-11-24",26.5152,26.525,26.0638,26.3189,23465300.0],["2025-11-25",26.1914,26.2895,25.8283,26.0245,15378100.0],["2025-11-26",26.1521,26.5741,26.0834,26.4465,10980200.0],["2025-11-28",26.4563,26.8488,26.3582,26.8096,5815700.0],["2025-12-01",26.7017,26.9274,26.6624,26.7802,13036700.0],["2025-12-02",26.8096,26.8096,26.2797,26.3484,11198000.0],["2025-12-03",26.4759,26.8587,26.3876,26.6624,10768100.0],["2025-12-04",26.6231,27.3395,26.5545,27.3199,11907400.0],["2025-12-05",27.3493,27.4769,27.1727,27.2512,14290800.0],["2025-12-08",27.2021,27.2021,26.7409,26.7802,12518300.0],["2025-12-09",26.8292,27.3003,26.7605,26.8096,13651700.0],["2025-12-10",26.8292,26.839,26.0344,26.0932,15477000.0],["2025-12-11",26.0049,26.3288,25.9559,26.3189,11034100.0],["2025-12-12",26.4563,26.5839,26.0834,26.2306,10579500.0],["2025-12-15",26.2699,26.3091,25.946,26.2208,12074000.0],["2025-12-16",26.1619,26.1619,25.7498,25.8381,12300300.0],["2025-12-17",25.9068,26.2404,25.8577,26.1521,12229600.0],["2025-12-18",26.211,26.3582,25.8283,25.8479,12326900.0],["2025-12-19",25.8283,26.2306,25.8185,25.9951,17976200.0],["2025-12-22",26.103,26.4367,26.054,26.3876,9417500.0],["2025-12-23",26.3386,26.7802,26.3386,26.7703,8517900.0],["2025-12-24",26.7605,26.8488,26.6722,26.682,3905000.0],["2025-12-26",26.7409,26.8292,26.5741,26.682,5094000.0],["2025-12-29",26.79,27.0059,26.7115,26.8685,7968700.0],["2025-12-30",26.9764,27.1334,26.9077,27.0647,8074100.0],["2025-12-31",27.0255,27.0647,26.8488,26.9764,9434300.0],["2026-01-02",26.9764,27.3788,26.682,27.1923,10257300.0],["2026-01-05",27.4376,27.4376,26.6231,27.3788,17778500.0],["2026-01-06",27.4769,27.4769,26.0932,26.3189,19691800.0],["2026-01-07",26.3876,26.6624,26.3287,26.4956,11123800.0],["2026-01-08",26.4956,26.9568,26.4956,26.7605,12654900.0],["2026-01-09",26.8881,26.9764,26.4269,26.6133,13382600.0],["2026-01-12",26.633,26.7409,26.2012,26.4171,13562600.0],["2026-01-13",26.6035,26.996,26.5643,26.8685,11440600.0],["2026-01-14",26.7998,27.2806,26.7998,27.0157,13634500.0],["2026-01-15",26.9764,27.2021,26.8096,26.8979,11802100.0],["2026-01-16",27.0255,27.4573,26.8783,27.4376,14289600.0],["2026-01-20",27.6143,27.8105,27.2218,27.4376,17090000.0],["2026-01-21",27.8007,28.1246,27.7124,28.0461,17547800.0],["2026-01-22",28.5858,29.6162,28.3895,29.1353,29210800.0],["2026-01-23",29.4199,29.4395,28.9292,29.0176,17249000.0],["2026-01-26",29.2433,29.2825,28.4484,28.7919,15781500.0],["2026-01-27",28.6839,29.0568,28.6152,29.0372,14938700.0],["2026-01-28",29.1844,29.7437,29.0176,29.5082,17467300.0],["2026-01-29",29.9302,29.9989,29.4493,29.675,18864600.0],["2026-01-30",29.7928,29.9793,29.3414,29.9204,18926700.0],["2026-02-02",29.6063,29.6261,29.1802,29.3388,15785600.0],["2026-02-03",29.4577,30.1116,29.3883,30.0422,17139000.0],["2026-02-04",30.1215,30.28,29.2694,29.7846,18763700.0],["2026-02-05",29.6855,30.1116,29.4279,30.0522,11523200.0],["2026-02-06",30.1314,30.3098,29.963,30.2206,11765900.0],["2026-02-09",30.2008,30.8349,30.181,30.7061,11713100.0],["2026-02-10",30.934,31.2511,30.6169,30.7259,12322200.0],["2026-02-11",31.1916,31.3799,30.9241,31.1619,13391000.0],["2026-02-12",31.2213,31.6969,31.1322,31.3997,15378200.0],["2026-02-13",31.4195,32.0437,31.3799,32.0239,14026700.0],["2026-02-17",32.0338,32.2815,31.5186,31.8357,12213900.0],["2026-02-18",32.2023,32.2617,31.8456,31.9942,11952700.0],["2026-02-19",32.2023,32.4698,32.0834,32.2419,14436600.0],["2026-02-20",32.3014,32.4698,31.8753,32.4302,15816400.0],["2026-02-23",32.4401,32.9355,32.3311,32.4004,10040900.0],["2026-02-24",32.3311,32.4203,31.8456,32.3905,11971400.0],["2026-02-25",32.3707,32.4995,31.9149,32.4698,9971900.0],["2026-02-26",32.4004,32.9355,32.2716,32.7571,12412300.0],["2026-02-27",32.8265,33.0445,32.6482,32.9652,16322300.0],["2026-03-02",33.4408,33.8173,32.7671,33.5795,15539700.0],["2026-03-03",33.6885,33.9263,33.1931,33.6489,15675600.0],["2026-03-04",33.4309,33.6984,33.1634,33.6093,11345600.0],["2026-03-05",33.5795,33.7678,32.9751,33.0841,16913400.0],["2026-03-06",33.2427,33.3616,32.9355,33.2724,12941600.0],["2026-03-09",33.3516,33.3516,32.8463,32.9949,12552800.0],["2026-03-10",32.8959,33.0841,32.6283,32.6581,13108500.0],["2026-03-11",32.5293,32.9949,32.3707,32.777,12546900.0],["2026-03-12",33.0742,33.5994,32.7274,33.0544,14180700.0],["2026-03-13",33.2427,33.2526,32.9355,33.0841,10512200.0],["2026-03-16",33.094,33.1436,32.7571,33.0049,10930800.0],["2026-03-17",33.2129,33.5696,32.9256,32.9652,11722600.0],["2026-03-18",32.9355,32.9652,32.3113,32.3113,13858800.0],["2026-03-19",32.4896,33.4111,32.2023,33.1337,14364300.0],["2026-03-20",33.1832,33.421,32.5293,32.5392,26372000.0],["2026-03-23",32.5094,33.5102,32.1428,33.4012,22314900.0],["2026-03-24",33.312,33.9164,33.3021,33.6192,13247400.0],["2026-03-25",33.4507,33.9462,33.3616,33.6687,15095400.0],["2026-03-26",33.6291,34.0849,33.4606,33.7579,11080000.0],["2026-03-27",33.6885,34.4118,33.5201,33.7183,18007000.0],["2026-03-30",33.966,34.0452,33.2129,33.3417,10328000.0],["2026-03-31",33.5003,33.5795,32.7274,33.2228,18488800.0],["2026-04-01",32.8463,33.0049,32.2221,32.5788,15741700.0],["2026-04-02",33.1931,33.1931,32.5293,32.668,9473600.0],["2026-04-06",32.5788,32.9157,32.5094,32.886,8052900.0],["2026-04-07",32.9157,33.4904,32.9157,32.9949,9359300.0],["2026-04-08",31.8258,32.7571,31.7366,32.6581,15180800.0],["2026-04-09",32.5689,33.4606,32.4599,32.668,11465900.0],["2026-04-10",32.4995,32.6382,32.1626,32.3806,10813200.0],["2026-04-13",32.4896,32.5491,31.4294,31.7762,10601600.0],["2026-04-14",31.6177,31.7069,31.0727,31.3601,15796400.0],["2026-04-15",31.1619,31.5582,31.1124,31.4096,11561200.0],["2026-04-16",31.37,31.7762,31.2808,31.4988,11962400.0],["2026-04-17",30.8646,31.796,30.6367,31.7267,14356000.0],["2026-04-20",31.4591,32.123,31.4195,31.6474,10838400.0],["2026-04-21",31.6573,31.8852,30.8646,31.2808,9964700.0],["2026-04-22",31.5483,31.7267,31.4393,31.5186,13776900.0],["2026-04-23",31.9744,32.1032,30.7854,31.4393,19406000.0],["2026-04-24",31.4393,31.5483,30.8845,31.4492,11311500.0],["2026-04-27",31.3898,31.687,30.4485,30.6665,14889400.0],["2026-04-28",31.0628,31.578,30.9935,31.4988,11603900.0],["2026-04-29",31.5582,31.6573,31.3006,31.5483,10096000.0],["2026-04-30",31.4988,32.5986,31.37,32.5689,14938700.0],["2026-05-01",32.5193,32.6184,32.0834,32.232,10091400.0],["2026-05-04",32.36,32.52,32.14,32.47,13543900.0],["2026-05-05",32.44,32.57,32.09,32.29,9289400.0],["2026-05-06",32.01,32.13,31.33,31.58,12802200.0],["2026-05-07",31.13,31.55,30.88,31.52,12182100.0],["2026-05-08",31.54,31.79,31.23,31.41,8886400.0],["2026-05-11",31.66,32.35,31.51,32.25,9001400.0],["2026-05-12",32.54,32.7,32.22,32.45,9276500.0],["2026-05-13",32.51,32.87,32.18,32.81,8680000.0],["2026-05-14",32.84,33.48,32.79,33.4,9252700.0],["2026-05-15",33.51,33.82,33.28,33.63,11542200.0],["2026-05-18",33.69,33.83,33.34,33.78,8033900.0],["2026-05-19",33.91,34.81,33.56,34.31,15848100.0],["2026-05-20",34.31,34.64,33.57,33.59,8681300.0],["2026-05-21",33.68,33.83,33.38,33.5,10482900.0],["2026-05-22",33.52,33.89,33.35,33.79,6676500.0],["2026-05-26",33.63,33.69,32.85,32.87,8509300.0],["2026-05-27",32.58,32.69,32.12,32.22,8857200.0],["2026-05-28",32.4,32.44,31.86,31.91,7505700.0],["2026-05-29",31.76,31.79,31.06,31.08,20880100.0],["2026-06-01",31.06,31.35,30.82,30.85,7738100.0],["2026-06-02",30.85,31.51,30.84,31.44,6298300.0],["2026-06-03",31.5,31.93,31.34,31.37,8996900.0],["2026-06-04",31.52,31.76,31.37,31.7,7273600.0],["2026-06-05",31.66,31.93,31.55,31.68,6904300.0],["2026-06-08",31.57,31.83,31.25,31.29,9407100.0],["2026-06-09",31.35,31.65,31.03,31.34,10396000.0],["2026-06-10",31.54,32.02,31.43,31.84,6742600.0],["2026-06-11",32.15,32.15,31.34,31.36,6976400.0],["2026-06-12",31.36,32.24,31.25,31.94,8396900.0],["2026-06-15",31.1,31.72,31.0,31.46,13116300.0],["2026-06-16",31.26,31.7,31.14,31.44,10212000.0],["2026-06-17",31.35,31.55,31.12,31.33,10481000.0],["2026-06-18",31.09,31.67,30.89,31.59,18944300.0],["2026-06-22",31.58,32.3,31.57,32.25,9174900.0],["2026-06-23",32.11,32.57,31.62,32.54,11621300.0],["2026-06-24",32.5,32.67,32.16,32.59,7952100.0],["2026-06-25",32.43,33.27,32.33,33.01,9846000.0],["2026-06-26",33.16,33.34,32.98,33.19,15126700.0],["2026-06-29",33.13,33.3,32.19,32.27,13111400.0],["2026-06-30",32.44,32.68,31.92,31.97,20576400.0],["2026-07-01",31.85,32.03,31.51,31.72,8380400.0],["2026-07-02",32.01,32.12,31.63,32.06,9482900.0],["2026-07-06",32.02,32.29,31.645,31.69,7181083.178585],["2026-07-07",31.99,32.7,31.935,32.49,6858314.789497],["2026-07-08",32.55,32.77,32.205,32.48,7284530.368307],["2026-07-09",32.43,32.79,32.345,32.4,7008967.846997],["2026-07-10",32.37,32.485,31.765,32.12,5991241.999811],["2026-07-13",32.5,32.535,31.855,32.24,7532517.170463],["2026-07-14",32.21,32.6,32.165,32.54,7357419.637375],["2026-07-15",32.5,32.65,32.06,32.2,8509555.28513],["2026-07-16",32.25,32.78,32.11,32.54,6289894.647059],["2026-07-17",32.92,32.965,32.13,32.3,8516579.314129],["2026-07-20",32.5,33.07,32.2452,32.58,8640809.444338],["2026-07-21",32.92,32.92,32.045,32.38,9632379.639035],["2026-07-22",32.69,32.735,32.3,32.49,9852704.156465],["2026-07-23",33,33.26,32.015,32.77,20250628.933717],["2026-07-24",32.92,33.26,32.6,32.86,9358271.851291],["2026-07-27",32.27,32.3699,31.67,31.75,13868772.015269],["2026-07-28",31.95,32.2,31.545,31.61,13186021.022363],["2026-07-29",32.1,32.2788,31.625,31.85,10374862.327153],["2026-07-30",31.67,31.95,31.25,31.66,12699513.847443],["2026-07-31",31.55,32.275,31.55,32.18,9832933.094646],["2026-08-03",31.64,31.73,31.27,31.4,9055922.214593],["2026-08-04",30.99,31.605,30.68,31.38,12057281.889202],["2026-08-05",31.32,31.49,30.91,31.12,8279478.296067],["2026-08-06",31.5,31.64,31.055,31.28,8097641.103195],["2026-08-07",31.06,31.2059,30.765,30.85,8185545.504762],["2026-08-10",31.08,31.175,30.935,31.045,1356012.781134],["2026-08-11",31.44,31.69,31.32,31.48,7111400.06502],["2026-08-12",31.37,31.81,31.36,31.73,6901657.349628],["2026-08-13",31.64,32.39,31.575,32.08,16353828.563566],["2026-08-14",32.23,32.84,32.13,32.82,8661750.251603],["2026-08-17",32.83,32.975,32.29,32.33,9505415.696873],["2026-08-18",32.75,33.06,32.595,32.87,11671246.993376],["2026-08-19",33,33.06,31.765,32.08,11129841.852841],["2026-08-20",32.16,32.29,31.13,31.61,13721594.43233],["2026-08-21",31.74,31.86,30.84,30.98,11725724.55943],["2026-08-24",30.86,31.135,30.51,31,13128127.473676],["2026-08-25",30.71,31.355,30.62,30.94,12118987.931738],["2026-08-26",30.88,32.255,30.8,32.02,15311758.345825],["2026-08-27",32,32.01,31.18,31.54,8202791.020707],["2026-08-28",31.67,31.73,31.415,31.56,5500682.809753],["2026-08-31",31.8,32.39,31.64,32.24,17131743.092891],["2026-09-01",32.51,32.7,31.89,32.1,9053898.914694],["2026-09-02",32.04,32.135,31.54,31.97,8113995.20764],["2026-09-03",32.02,32.085,31.575,31.6,8549797.417616],["2026-09-04",31.44,31.58,31.07,31.4,7728056.868377],["2026-09-08",31.44,32.12,31.095,31.98,17839933.552758],["2026-09-09",32.21,32.33,31.28,31.41,12423325.052243],["2026-09-10",31.7,31.735,30.945,30.95,10858019.941987],["2026-09-11",31.06,31.25,30.715,30.86,11865061.938433],["2026-09-14",31.07,31.39,30.63,30.96,15579088.505217]]}