{"t":"MOMO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-11",8.6375,10.6074,8.3647,10.3165,19850700.0],["2014-12-12",10.0013,10.0013,9.0254,9.183,6046700.0],["2014-12-15",9.2194,9.3345,8.2435,8.7648,2894900.0],["2014-12-16",8.7648,8.7648,8.3708,8.4374,1442600.0],["2014-12-17",8.3647,8.4859,8.001,8.0556,1944600.0],["2014-12-18",8.0253,8.589,7.8252,8.3405,2092200.0],["2014-12-19",8.298,8.298,7.2797,7.6131,2619700.0],["2014-12-22",7.4494,7.4555,6.5584,6.5645,2646200.0],["2014-12-23",6.5766,7.3525,6.5705,7.2555,2734900.0],["2014-12-24",7.4494,7.5034,7.1221,7.2918,678900.0],["2014-12-26",7.3585,7.4858,6.9706,6.9888,779700.0],["2014-12-29",7.0494,7.3918,6.9403,6.9888,516100.0],["2014-12-30",6.91,7.2433,6.8615,7.1949,300400.0],["2014-12-31",7.1645,7.407,7.0706,7.2737,474700.0],["2015-01-02",7.2737,7.7586,7.2433,7.7404,781300.0],["2015-01-05",7.7404,8.2617,7.5282,7.9343,1266000.0],["2015-01-06",8.0071,8.0913,7.2009,7.3706,1167800.0],["2015-01-07",7.4797,7.6798,7.2676,7.4252,394600.0],["2015-01-08",7.504,7.504,7.31,7.3221,383200.0],["2015-01-09",7.2797,7.4737,7.1221,7.3161,658400.0],["2015-01-12",7.3282,7.5343,7.1282,7.2555,366100.0],["2015-01-13",7.2737,7.3161,6.0917,6.5342,1321300.0],["2015-01-14",6.4129,6.5948,6.2432,6.5039,653400.0],["2015-01-15",6.4917,6.91,6.1099,6.7403,530200.0],["2015-01-16",6.7039,6.7821,6.522,6.6372,149700.0],["2015-01-20",6.613,6.7584,6.4129,6.613,270300.0],["2015-01-21",6.5766,6.8736,6.4857,6.7887,208800.0],["2015-01-22",6.8372,6.8372,6.516,6.5523,712000.0],["2015-01-23",6.5099,6.6069,6.1887,6.3584,761900.0],["2015-01-26",6.3038,6.4675,6.2129,6.2614,226200.0],["2015-01-27",6.1826,6.2129,5.9401,6.0735,608100.0],["2015-01-28",6.0674,6.3402,6.0674,6.2311,571000.0],["2015-01-29",6.1947,6.2311,5.8795,6.025,710100.0],["2015-01-30",6.0129,6.0614,5.9511,5.9644,250100.0],["2015-02-02",5.9644,6.0493,5.8917,5.9523,285300.0],["2015-02-03",6.025,6.2735,5.9341,6.1765,316300.0],["2015-02-04",6.2432,7.11,6.1281,6.4917,704500.0],["2015-02-05",6.4857,6.7706,6.3402,6.3523,393200.0],["2015-02-06",6.4008,6.5645,6.2432,6.2644,194400.0],["2015-02-09",6.2493,6.3644,6.2493,6.2917,130000.0],["2015-02-10",6.3038,6.4493,6.1705,6.225,183100.0],["2015-02-11",6.2008,6.3287,6.1705,6.2129,81800.0],["2015-02-12",6.2978,7.0251,6.2614,6.9645,598400.0],["2015-02-13",7.0312,7.3767,6.6736,6.6796,754800.0],["2015-02-17",6.7403,6.8881,6.6675,6.8009,148200.0],["2015-02-18",6.8494,6.8494,6.7221,6.7948,98900.0],["2015-02-19",6.7403,6.913,6.7342,6.7584,47500.0],["2015-02-20",6.91,7.0191,6.7342,6.9706,204500.0],["2015-02-23",6.9706,7.11,6.9185,6.9706,175900.0],["2015-02-24",7.0312,7.4434,6.9706,7.4373,420700.0],["2015-02-25",7.4555,7.704,7.2979,7.5888,520000.0],["2015-02-26",7.7101,7.7646,7.5161,7.5888,773300.0],["2015-02-27",7.4737,7.6464,6.8191,6.8554,349700.0],["2015-03-02",7.1827,7.8071,6.91,7.2737,722300.0],["2015-03-03",7.207,7.5464,7.0979,7.3828,1382900.0],["2015-03-04",7.3161,7.7889,7.2918,7.607,1168000.0],["2015-03-05",7.6373,7.6373,6.3644,6.7221,1982900.0],["2015-03-06",6.4796,6.819,6.4129,6.6857,996100.0],["2015-03-09",6.6615,6.716,6.4857,6.6251,336700.0],["2015-03-10",6.5766,6.6372,6.2856,6.3281,768600.0],["2015-03-11",6.3644,6.4796,6.2432,6.4372,1095600.0],["2015-03-12",6.4069,6.4614,6.1826,6.2311,257500.0],["2015-03-13",6.2432,6.3644,6.0614,6.0735,502000.0],["2015-03-16",6.0614,6.3948,6.0614,6.2432,449300.0],["2015-03-17",6.2432,6.2432,6.0614,6.0614,255400.0],["2015-03-18",6.1826,6.1826,5.9583,6.0674,250100.0],["2015-03-19",6.0614,6.1765,6.0371,6.0735,159000.0],["2015-03-20",6.225,6.3948,6.0856,6.3099,346100.0],["2015-03-23",6.2917,6.3644,6.0371,6.3038,733300.0],["2015-03-24",6.2735,6.3644,6.1159,6.3281,434000.0],["2015-03-25",6.2008,6.3281,6.122,6.2372,276600.0],["2015-03-26",6.1099,6.3826,6.0977,6.3766,271300.0],["2015-03-27",6.3402,6.5948,6.3147,6.4857,321000.0],["2015-03-30",6.4736,6.5948,6.3038,6.3644,277700.0],["2015-03-31",6.3766,6.4493,6.3038,6.4251,306200.0],["2015-04-01",6.4432,6.5099,6.1523,6.419,313500.0],["2015-04-02",6.2917,6.4554,5.7583,6.3705,978200.0],["2015-04-06",6.322,6.6615,6.2735,6.5766,267100.0],["2015-04-07",6.4311,6.6069,6.3402,6.3644,159500.0],["2015-04-08",6.2675,6.9645,6.2675,6.7706,469900.0],["2015-04-09",6.7342,7.3464,6.6069,7.2494,794200.0],["2015-04-10",7.2737,7.3828,6.9827,6.9827,192500.0],["2015-04-13",6.9645,7.2312,6.619,6.7887,348300.0],["2015-04-14",6.7039,6.9463,6.6251,6.916,184300.0],["2015-04-15",6.9039,6.9039,6.6069,6.6615,365200.0],["2015-04-16",6.6857,6.91,6.6384,6.8251,232600.0],["2015-04-17",6.7645,6.9524,6.5827,6.619,210400.0],["2015-04-20",6.6675,6.8294,6.516,6.6615,309500.0],["2015-04-21",6.7221,6.7512,6.6311,6.6675,277000.0],["2015-04-22",6.7099,7.11,6.6402,6.7887,706600.0],["2015-04-23",6.7281,7.1524,6.7281,6.9039,566700.0],["2015-04-24",6.91,7.5585,6.91,7.5222,591200.0],["2015-04-27",7.5161,7.5161,7.1585,7.2312,543200.0],["2015-04-28",7.5888,7.7143,7.0312,7.0918,528200.0],["2015-04-29",6.9888,7.11,6.8494,6.8857,204100.0],["2015-04-30",6.8494,6.9221,6.6069,6.6978,319700.0],["2015-05-01",6.6978,6.8554,6.6069,6.7706,200100.0],["2015-05-04",6.7948,6.9403,6.7099,6.8251,756300.0],["2015-05-05",6.819,6.8251,6.4008,6.5948,195600.0],["2015-05-06",6.5766,6.7281,6.4675,6.6433,115200.0],["2015-05-07",6.6675,6.819,6.5463,6.6251,121100.0],["2015-05-08",6.6736,6.9706,6.6433,6.8433,227500.0],["2015-05-11",6.8615,7.0251,6.6736,6.7099,414400.0],["2015-05-12",6.6675,6.8554,6.5584,6.7281,298700.0],["2015-05-13",6.7766,6.8675,6.6433,6.6554,228400.0],["2015-05-14",6.7039,7.5646,6.5948,7.504,1040200.0],["2015-05-15",7.5707,7.7283,7.11,7.51,702000.0],["2015-05-18",7.4555,7.9768,7.2797,7.7707,1501300.0],["2015-05-19",9.2254,9.9104,8.8193,9.8619,9333800.0],["2015-05-20",9.5891,11.6051,9.3103,10.4256,6262700.0],["2015-05-21",10.668,11.1348,9.8316,10.2134,2244900.0],["2015-05-22",10.2922,11.3045,10.2922,10.8499,2060200.0],["2015-05-26",10.8438,11.7469,10.4801,11.4802,2319100.0],["2015-05-27",11.4439,12.0561,11.1226,11.5833,1253300.0],["2015-05-28",11.3348,11.3408,10.1164,11.1166,1718300.0],["2015-05-29",11.1711,11.5712,10.7711,10.9468,806300.0],["2015-06-01",11.2135,11.456,10.274,10.3165,1339800.0],["2015-06-02",10.3468,10.8499,10.2498,10.3346,913700.0],["2015-06-03",10.4741,10.668,10.2498,10.6135,605700.0],["2015-06-04",10.4983,10.965,10.2558,10.2922,1075400.0],["2015-06-05",10.3043,10.9711,10.0073,10.3831,2055100.0],["2015-06-08",10.4862,10.9832,10.3104,10.3286,1496400.0],["2015-06-09",10.0376,10.1104,9.1284,9.6982,3932100.0],["2015-06-10",9.4618,9.7588,9.4557,9.577,1803800.0],["2015-06-11",9.577,9.6982,9.3285,9.3709,2254600.0],["2015-06-12",9.3648,9.68,9.183,9.4861,3391200.0],["2015-06-15",9.5891,9.6255,9.1587,9.4739,3110500.0],["2015-06-16",9.4012,9.5649,9.1709,9.4557,2011100.0],["2015-06-17",9.6376,10.3589,9.6012,9.9467,4370900.0],["2015-06-18",10.0013,10.5347,9.9019,10.2983,2025600.0],["2015-06-19",10.2558,10.4862,10.0619,10.2013,2673700.0],["2015-06-22",10.2195,10.3043,9.48,9.5103,1566000.0],["2015-06-23",10.4619,10.7893,10.3528,10.4498,6264200.0],["2015-06-24",10.4498,10.6498,10.4013,10.4377,1286800.0],["2015-06-25",10.365,10.4559,10.2134,10.3407,1169300.0],["2015-06-26",10.2316,10.2619,9.8497,10.0195,1181400.0],["2015-06-29",9.7285,10.0013,9.577,9.5952,1201000.0],["2015-06-30",9.8194,10.0983,9.6558,9.7588,1214600.0],["2015-07-01",9.7831,9.9407,9.577,9.6255,896000.0],["2015-07-02",9.6982,9.8237,9.5952,9.7649,341800.0],["2015-07-06",9.577,9.5891,8.8132,8.9405,2094000.0],["2015-07-07",8.8375,9.1951,7.7586,8.4617,2547300.0],["2015-07-08",7.8252,8.4496,7.8252,8.292,1176200.0],["2015-07-09",9.3648,9.8497,9.1066,9.1224,1588800.0],["2015-07-10",9.4012,9.5588,9.183,9.2618,859900.0],["2015-07-13",9.3951,9.6618,9.2618,9.5345,402500.0],["2015-07-14",9.4679,9.8316,9.4382,9.7588,962500.0],["2015-07-15",9.6982,9.6982,9.2012,9.4376,1144800.0],["2015-07-16",9.5345,9.6861,9.5285,9.5588,769500.0],["2015-07-17",9.6982,9.7891,9.4739,9.6982,612600.0],["2015-07-20",9.6921,9.9285,9.4982,9.6558,604900.0],["2015-07-21",9.6133,9.6982,9.5164,9.6558,291300.0],["2015-07-22",9.5345,9.8437,9.5345,9.8194,184700.0],["2015-07-23",9.8497,10.0922,9.6437,9.6982,481900.0],["2015-07-24",9.6921,9.7831,9.583,9.68,188600.0],["2015-07-27",9.4557,9.6255,9.2921,9.5285,414100.0],["2015-07-28",9.5224,9.7103,9.3418,9.6618,398200.0],["2015-07-29",9.6558,9.8619,9.5042,9.7346,212000.0],["2015-07-30",9.583,9.8922,9.577,9.8073,385300.0],["2015-07-31",9.7891,9.9104,9.7588,9.8134,151300.0],["2015-08-03",9.7831,10.0498,9.6497,10.0134,503800.0],["2015-08-04",9.9528,10.0498,9.8922,9.977,325400.0],["2015-08-05",9.977,10.3043,9.8922,9.9407,533700.0],["2015-08-06",9.9043,10.0522,9.6255,9.7224,287600.0],["2015-08-07",9.7164,9.8922,9.6558,9.6679,188400.0],["2015-08-10",9.7891,10.0134,9.6982,9.9831,160100.0],["2015-08-11",9.88,10.0013,9.577,9.6315,249300.0],["2015-08-12",9.5164,9.6679,9.4557,9.5042,632500.0],["2015-08-13",9.4982,9.7103,9.4982,9.5285,373100.0],["2015-08-14",9.4739,9.8316,9.4739,9.777,293900.0],["2015-08-17",9.7467,10.0134,9.7467,9.9164,543900.0],["2015-08-18",9.8012,9.8855,9.6376,9.7709,287900.0],["2015-08-19",9.6861,9.8497,9.4861,9.6861,776700.0],["2015-08-20",9.3951,9.6861,8.8799,8.9769,2539200.0],["2015-08-21",8.8981,8.9042,8.0616,8.3526,1788000.0],["2015-08-24",7.5161,7.8192,6.4917,7.4494,2222800.0],["2015-08-25",7.9222,8.0374,7.5161,7.5282,571500.0],["2015-08-26",7.6676,7.7222,7.0009,7.2373,832600.0],["2015-08-27",7.6858,7.8616,7.2737,7.4555,1500600.0],["2015-08-28",7.3403,7.6373,7.3403,7.4979,430300.0],["2015-08-31",7.4858,7.5331,7.0494,7.0676,393700.0],["2015-09-01",6.91,7.0251,6.7342,6.8372,594200.0],["2015-09-02",6.8675,7.0367,6.6008,6.6615,420800.0],["2015-09-03",6.6675,6.716,6.5766,6.6493,202500.0],["2015-09-04",6.5887,6.6311,6.3948,6.5705,300700.0],["2015-09-08",6.8615,7.007,6.613,6.6615,1040200.0],["2015-09-09",6.7887,7.0554,6.7887,6.9888,794200.0],["2015-09-10",6.9342,7.0312,6.7827,7.007,513700.0],["2015-09-11",6.9948,6.9948,6.813,6.9827,444500.0],["2015-09-14",6.9706,7.0009,6.6311,6.6796,569600.0],["2015-09-15",6.6978,6.7645,6.4796,6.6554,439100.0],["2015-09-16",6.7039,6.8312,6.619,6.6675,1001000.0],["2015-09-17",6.613,6.819,6.613,6.6918,365900.0],["2015-09-18",6.5887,6.7039,6.5887,6.6615,149200.0],["2015-09-21",6.7281,7.007,6.6615,6.6918,507700.0],["2015-09-22",6.6372,6.8524,6.6008,6.7039,576300.0],["2015-09-23",6.6918,6.7403,6.5948,6.6433,264300.0],["2015-09-24",6.6372,7.3767,6.6372,7.2979,1065700.0],["2015-09-25",7.2979,8.2738,7.2979,7.5525,1270500.0],["2015-09-28",7.4676,7.6555,7.1403,7.304,543200.0],["2015-09-29",7.2676,7.3888,7.1645,7.3403,215200.0],["2015-09-30",7.3949,7.7404,7.3718,7.5767,772800.0],["2015-10-01",7.607,7.7222,7.4919,7.5707,384700.0],["2015-10-02",7.6373,7.9889,7.5767,7.8798,747600.0],["2015-10-05",7.9646,8.1829,7.7707,7.8798,984700.0],["2015-10-06",7.9222,7.9768,7.8252,7.8798,504200.0],["2015-10-07",8.0192,8.0798,7.7101,7.8677,1030500.0],["2015-10-08",7.8192,7.9222,7.7101,7.8677,472100.0],["2015-10-09",7.8859,8.0313,7.5828,7.6495,1393700.0],["2015-10-12",7.7283,8.2253,7.7283,8.1829,894700.0],["2015-10-13",8.1344,8.2556,7.995,8.0738,734500.0],["2015-10-14",8.1041,8.2071,7.6767,7.7464,883200.0],["2015-10-15",7.8071,8.0616,7.7283,7.8859,806700.0],["2015-10-16",8.001,8.1889,7.8859,7.9465,1017100.0],["2015-10-19",7.9525,8.0616,7.8071,7.995,673500.0],["2015-10-20",8.0192,8.075,7.9404,7.9646,402200.0],["2015-10-21",7.9646,7.9646,7.7161,7.7949,420400.0],["2015-10-22",7.8737,7.9283,7.6495,7.6919,559100.0],["2015-10-23",7.8798,7.9404,7.6434,7.7283,585300.0],["2015-10-26",7.6919,7.8495,7.5767,7.6676,907400.0],["2015-10-27",7.6676,7.7949,7.601,7.7828,424600.0],["2015-10-28",7.8192,7.8192,7.6737,7.7464,419200.0],["2015-10-29",7.6737,8.2132,7.6737,8.0434,1133800.0],["2015-10-30",8.0738,8.2677,8.0616,8.1404,730600.0],["2015-11-02",8.1222,8.1392,7.7586,7.8131,1074100.0],["2015-11-03",7.8313,8.1344,7.8252,8.0859,588900.0],["2015-11-04",8.0919,8.5041,8.0677,8.3586,1777600.0],["2015-11-05",8.2859,8.4738,8.0495,8.1344,422700.0],["2015-11-06",8.3223,8.6556,8.2798,8.6011,965800.0],["2015-11-09",8.6496,8.7405,7.9828,8.0616,1500400.0],["2015-11-10",8.0919,8.2435,7.9162,7.9889,756700.0],["2015-11-11",8.0374,8.0374,7.7283,7.7464,1561000.0],["2015-11-12",7.8252,8.0725,7.7161,8.0313,758500.0],["2015-11-13",7.8737,8.1344,7.6373,7.6798,988500.0],["2015-11-16",7.6373,7.7767,7.3706,7.6495,1791600.0],["2015-11-17",7.6495,7.9101,7.4979,7.6373,906600.0],["2015-11-18",7.607,7.7525,7.5828,7.6555,775500.0],["2015-11-19",7.7464,7.8889,7.5828,7.7707,1887700.0],["2015-11-20",7.6676,7.9828,7.6495,7.8192,1431400.0],["2015-11-23",7.8071,8.5405,7.7889,8.4556,1475300.0],["2015-11-24",8.2192,8.3786,8.0131,8.1344,1464100.0],["2015-11-25",7.9889,8.2738,7.9768,8.1222,1142800.0],["2015-11-27",8.001,8.1101,7.8737,8.001,657200.0],["2015-11-30",8.0071,8.292,7.9707,8.0434,1614000.0],["2015-12-01",8.2495,8.6132,8.2253,8.4617,1902200.0],["2015-12-02",8.4193,8.5647,8.3829,8.4435,1560700.0],["2015-12-03",8.5284,8.6556,8.4314,8.5405,2139900.0],["2015-12-04",8.5041,8.7041,8.5041,8.6253,1904200.0],["2015-12-07",8.6981,9.2254,8.6981,9.1769,1915500.0],["2015-12-08",9.0799,9.2436,9.0011,9.183,2028200.0],["2015-12-09",9.183,9.2921,9.0315,9.086,1021600.0],["2015-12-10",9.0921,9.1163,8.8496,9.0436,1160200.0],["2015-12-11",9.086,9.1102,8.6193,8.8981,886400.0],["2015-12-14",8.9102,9.1466,8.8805,9.1042,802700.0],["2015-12-15",9.1527,9.3951,9.0799,9.377,1131000.0],["2015-12-16",9.3951,9.6255,9.383,9.4982,841100.0],["2015-12-17",9.6133,9.6133,9.2315,9.286,682700.0],["2015-12-18",9.4557,9.6861,9.286,9.4861,1204600.0],["2015-12-21",9.6194,9.8497,9.5709,9.7285,1589600.0],["2015-12-22",9.7164,10.0013,9.7164,9.977,1446000.0],["2015-12-23",9.9952,10.0013,9.8376,9.9528,1046200.0],["2015-12-24",9.9225,10.0558,9.8558,9.9952,423400.0],["2015-12-28",9.9528,9.9952,9.6982,9.7224,798700.0],["2015-12-29",9.7649,9.8497,9.6982,9.777,604400.0],["2015-12-30",9.7891,9.7891,9.68,9.7285,660800.0],["2015-12-31",9.6982,9.7709,9.6982,9.7103,706800.0],["2016-01-04",9.4861,9.4861,9.2133,9.3709,1471700.0],["2016-01-05",9.4254,9.7406,9.3848,9.48,950700.0],["2016-01-06",9.3709,9.6376,9.286,9.4254,1037600.0],["2016-01-07",9.183,9.2982,8.7284,8.7344,1773200.0],["2016-01-08",9.0678,9.086,8.6617,8.686,1606800.0],["2016-01-11",8.5041,8.5102,7.9343,8.1465,2837100.0],["2016-01-12",8.0919,8.4132,8.0071,8.3586,1771400.0],["2016-01-13",8.3162,8.489,8.1768,8.2435,1115600.0],["2016-01-14",8.3647,8.3647,8.001,8.1889,841900.0],["2016-01-15",8.1465,8.1465,7.704,7.8737,1205500.0],["2016-01-19",8.1707,8.3344,7.5707,7.7586,1929400.0],["2016-01-20",7.6373,7.7586,7.0009,7.4494,1872300.0],["2016-01-21",7.3949,7.8555,7.1524,7.5646,988400.0],["2016-01-22",7.7646,7.8737,7.5161,7.5161,1149800.0],["2016-01-25",7.5646,7.5828,7.31,7.3221,678700.0],["2016-01-26",7.2797,7.5161,7.1403,7.4979,734600.0],["2016-01-27",7.4797,7.51,7.207,7.2312,512200.0],["2016-01-28",7.2615,7.3646,7.0736,7.1221,587300.0],["2016-01-29",7.1585,7.3343,7.0979,7.2191,545700.0],["2016-02-01",7.1464,7.2555,7.0251,7.1282,637500.0],["2016-02-02",7.1221,7.1403,6.7463,6.7706,1294800.0],["2016-02-03",6.7766,6.7887,6.2614,6.4493,1709700.0],["2016-02-04",6.4614,6.6857,6.3584,6.5887,1435800.0],["2016-02-05",6.5705,6.6796,6.3038,6.322,1243200.0],["2016-02-08",6.2917,6.2917,5.6159,5.7462,1473900.0],["2016-02-09",5.6613,5.9098,4.8339,4.9037,2725400.0],["2016-02-10",5.0309,5.0437,4.7158,4.8127,1653500.0],["2016-02-11",4.7279,4.837,4.0732,4.7218,3297500.0],["2016-02-12",4.8915,4.8915,4.4551,4.54,1752800.0],["2016-02-16",4.7703,5.3583,4.7339,5.3158,1910400.0],["2016-02-17",5.3825,5.7341,5.0976,5.5462,2114200.0],["2016-02-18",5.5462,5.5947,5.431,5.4674,539400.0],["2016-02-19",5.4734,5.631,5.3219,5.6128,668900.0],["2016-02-22",5.7038,6.2735,5.7038,6.0735,1418400.0],["2016-02-23",6.8494,7.4312,6.7645,7.2737,6877200.0],["2016-02-24",7.2918,7.3464,6.7342,7.3282,2598800.0],["2016-02-25",6.8675,7.2373,6.813,7.2312,1295200.0],["2016-02-26",7.4737,7.5464,7.1949,7.2494,1108400.0],["2016-02-29",7.213,7.2858,7.0676,7.1403,845800.0],["2016-03-01",7.1645,7.3646,7.1464,7.2797,1109800.0],["2016-03-02",7.407,7.4494,7.2191,7.3706,724900.0],["2016-03-03",7.3706,8.001,7.3282,7.6676,2614600.0],["2016-03-04",7.5282,8.3344,7.5282,8.2313,1901600.0],["2016-03-07",8.4859,8.9223,7.7586,8.0859,4186300.0],["2016-03-08",8.0434,8.4132,8.0434,8.1889,1166300.0],["2016-03-09",8.2374,8.4435,7.9404,8.195,909600.0],["2016-03-10",8.1526,8.1829,7.5282,7.7646,1311900.0],["2016-03-11",7.9465,7.9919,7.6555,7.9646,731200.0],["2016-03-14",7.9162,8.0616,7.8555,7.9768,850000.0],["2016-03-15",7.8252,7.8252,7.0615,7.2979,2559500.0],["2016-03-16",7.1221,7.4797,7.0736,7.4252,941300.0],["2016-03-17",7.2737,7.2979,7.0615,7.2555,858600.0],["2016-03-18",7.2737,7.8252,7.213,7.7525,1223400.0],["2016-03-21",7.7343,7.8798,7.6737,7.8071,755200.0],["2016-03-22",7.7586,7.8192,7.6798,7.7161,449200.0],["2016-03-23",7.7283,7.7646,7.304,7.3767,865100.0],["2016-03-24",7.2737,7.4434,7.1039,7.3828,744800.0],["2016-03-28",7.3343,7.3706,7.1282,7.2191,513800.0],["2016-03-29",7.1888,7.1888,6.9342,6.9766,1340700.0],["2016-03-30",7.0857,7.3464,6.91,6.9282,1588900.0],["2016-03-31",6.9645,7.0191,6.7221,6.813,960600.0],["2016-04-01",6.7221,6.7948,6.4069,6.6251,1492600.0],["2016-04-04",6.6554,7.4312,6.6493,7.3888,4108500.0],["2016-04-05",7.3161,7.3706,6.9827,7.2979,1848800.0],["2016-04-06",8.6072,9.8558,8.5465,9.7528,15611900.0],["2016-04-07",9.7103,9.9407,9.4618,9.8861,3885800.0],["2016-04-08",9.7891,10.1467,9.7891,9.9528,1792800.0],["2016-04-11",10.0376,10.1407,9.9043,10.0498,1137400.0],["2016-04-12",10.0922,10.0983,9.88,9.9467,1411500.0],["2016-04-13",10.0013,10.0801,9.8497,9.9467,885200.0],["2016-04-14",9.9407,9.9952,9.874,9.9588,631200.0],["2016-04-15",10.0013,10.0013,9.9407,9.9952,347600.0],["2016-04-18",9.9285,10.0983,9.9225,10.0801,673700.0],["2016-04-19",10.0983,10.0983,9.9528,10.0073,557300.0],["2016-04-20",10.0013,10.0316,9.9467,10.0073,503700.0],["2016-04-21",9.971,10.0437,9.971,10.0134,425400.0],["2016-04-22",9.9952,10.0255,9.9619,9.971,575300.0],["2016-04-25",9.9891,10.0134,9.9407,9.9952,665700.0],["2016-04-26",10.0013,10.0316,9.9528,10.0195,853400.0],["2016-04-27",10.0013,10.0316,9.9649,10.0013,620300.0],["2016-04-28",10.0316,10.0861,9.9891,10.0073,640700.0],["2016-04-29",10.0013,10.074,9.9467,9.9649,768200.0],["2016-05-02",9.9588,9.9952,9.9407,9.977,491400.0],["2016-05-03",9.977,10.0498,9.9346,9.9649,466400.0],["2016-05-04",9.9588,10.0498,9.9467,9.977,811300.0],["2016-05-05",9.977,10.0255,8.3768,9.4376,6437200.0],["2016-05-06",8.8011,9.086,8.6738,8.8375,2996700.0],["2016-05-09",8.7829,8.789,7.3464,7.4373,5333700.0],["2016-05-10",7.8374,8.1222,7.6313,7.9283,2199300.0],["2016-05-11",7.5767,7.6555,6.4554,6.522,5952000.0],["2016-05-12",6.5402,7.0251,6.522,6.91,6066000.0],["2016-05-13",7.5404,7.7343,6.9827,7.0797,2214500.0],["2016-05-16",7.213,7.4555,7.1585,7.2797,2495800.0],["2016-05-17",7.5585,7.9222,7.1827,7.8737,3726000.0],["2016-05-18",7.7889,7.9465,7.6373,7.904,1945700.0],["2016-05-19",7.8071,7.904,7.2737,7.3706,1622700.0],["2016-05-20",7.3767,7.6858,7.31,7.6798,1029800.0],["2016-05-23",7.6191,7.7525,7.4009,7.4858,723800.0],["2016-05-24",7.4858,7.8677,7.304,7.8192,1271300.0],["2016-05-25",7.6373,7.6676,7.2191,7.2676,1418400.0],["2016-05-26",7.2858,7.5646,7.2476,7.4797,595100.0],["2016-05-27",7.3767,7.6737,7.3343,7.6192,580700.0],["2016-05-31",7.6495,7.7525,7.5464,7.7464,1065800.0],["2016-06-01",7.6676,7.8071,7.5464,7.6555,743600.0],["2016-06-02",7.7222,7.7283,7.6131,7.6798,264400.0],["2016-06-03",7.6373,7.6555,7.4979,7.5949,362800.0],["2016-06-06",7.6373,7.8798,7.5767,7.8313,634500.0],["2016-06-07",7.7646,7.8283,7.6979,7.7707,313200.0],["2016-06-08",7.7464,7.7889,7.604,7.6434,309100.0],["2016-06-09",7.6131,7.7283,7.5525,7.601,190300.0],["2016-06-10",7.5222,7.5404,7.3646,7.3828,679500.0],["2016-06-13",7.3343,7.6192,7.3343,7.4979,371300.0],["2016-06-14",7.4494,7.4797,7.1342,7.2858,602800.0],["2016-06-15",7.207,7.3464,7.1524,7.3221,708900.0],["2016-06-16",7.2312,7.2979,6.6796,6.7706,1124300.0],["2016-06-17",6.8069,6.9827,6.7221,6.9403,768300.0],["2016-06-20",6.9524,7.1949,6.8481,6.9766,446000.0],["2016-06-21",7.0191,7.0706,6.7706,6.8009,321800.0],["2016-06-22",6.8372,6.8372,6.4736,6.516,1144600.0],["2016-06-23",6.5705,6.6493,6.3644,6.5099,1218600.0],["2016-06-24",6.1099,6.5584,6.0008,6.4857,1246300.0],["2016-06-27",6.3948,6.4311,6.1523,6.2068,878200.0],["2016-06-28",6.2432,6.4372,6.2432,6.322,482300.0],["2016-06-29",6.3826,6.4372,6.0674,6.1705,739600.0],["2016-06-30",6.0614,6.225,5.8674,6.1281,1110700.0],["2016-07-01",6.122,6.1644,5.9765,6.0311,598600.0],["2016-07-05",6.0311,6.0632,5.3825,5.6734,1204800.0],["2016-07-06",5.6613,6.0432,5.4795,6.0068,948100.0],["2016-07-07",6.0674,7.11,6.0674,7.0615,3255800.0],["2016-07-08",7.0251,7.1403,6.5705,7.0797,1036000.0],["2016-07-11",7.2676,8.1647,7.2252,7.607,2763200.0],["2016-07-12",7.6919,7.995,7.6373,7.6495,1239500.0],["2016-07-13",7.704,7.7586,7.2918,7.4009,727500.0],["2016-07-14",7.704,7.9707,7.504,7.6919,864400.0],["2016-07-15",7.6919,7.904,7.5343,7.5767,558900.0],["2016-07-18",7.6192,7.864,7.5646,7.7343,571800.0],["2016-07-19",7.6979,7.8071,7.6798,7.7404,292300.0],["2016-07-20",7.7889,7.9707,7.7161,7.9404,525600.0],["2016-07-21",7.9889,8.0616,7.8313,7.8677,672400.0],["2016-07-22",7.9101,7.9768,7.8131,7.9707,405200.0],["2016-07-25",8.0313,8.292,7.9586,8.201,918900.0],["2016-07-26",8.0677,8.2738,7.9707,8.1829,863100.0],["2016-07-27",8.2374,8.2798,7.8677,8.1162,1044100.0],["2016-07-28",8.1889,8.1889,7.9586,8.0071,273600.0],["2016-07-29",7.9707,8.1465,7.8798,8.0192,392700.0],["2016-08-01",8.0738,8.8799,8.0738,8.7526,1702000.0],["2016-08-02",8.6981,9.2678,8.6556,9.0981,1789200.0],["2016-08-03",9.0254,9.1527,8.9133,9.0436,833400.0],["2016-08-04",9.0315,9.1102,8.9102,9.0193,485700.0],["2016-08-05",9.0678,9.0981,8.8799,8.9163,562800.0],["2016-08-08",8.9284,9.0921,8.9284,9.0436,671600.0],["2016-08-09",9.0921,9.1103,8.9769,9.0254,726600.0],["2016-08-10",9.086,9.0921,8.9466,8.9648,438700.0],["2016-08-11",8.9648,9.0921,8.9102,9.0557,864100.0],["2016-08-12",9.1527,9.183,9.0315,9.0921,1020700.0],["2016-08-15",9.4497,9.9407,9.1527,9.777,3625800.0],["2016-08-16",10.468,10.6013,9.2436,9.7528,7415200.0],["2016-08-17",9.6315,9.8376,9.3406,9.4436,1654600.0],["2016-08-18",9.0254,9.9407,9.0193,9.7043,4752300.0],["2016-08-19",9.6982,9.8982,9.5649,9.7224,955600.0],["2016-08-22",9.5285,10.5104,9.5285,10.4922,4488800.0],["2016-08-23",10.4862,12.2743,10.4559,12.0015,8662300.0],["2016-08-24",12.2137,12.6562,11.6803,11.8864,6121100.0],["2016-08-25",11.7469,12.7834,11.6924,12.6925,3873800.0],["2016-08-26",12.7289,13.3229,12.2743,13.0926,5317200.0],["2016-08-29",13.1289,13.8381,12.7956,13.3411,7416300.0],["2016-08-30",13.335,14.026,13.335,13.7048,5701300.0],["2016-08-31",13.7714,14.5776,13.3956,14.5534,6022100.0],["2016-09-01",14.614,14.9716,14.2685,14.5473,5075900.0],["2016-09-02",14.4806,15.5292,14.4806,14.8383,6274500.0],["2016-09-06",15.3717,15.3717,14.2139,14.717,6442600.0],["2016-09-07",14.5897,14.6685,13.8018,14.5594,4789100.0],["2016-09-08",14.5049,14.9655,14.1412,14.8322,3404600.0],["2016-09-09",14.717,14.8322,12.7168,13.1289,6613700.0],["2016-09-12",12.5289,14.517,12.2137,14.2988,6958300.0],["2016-09-13",13.9412,14.0624,12.9835,13.6381,5096800.0],["2016-09-14",13.3956,14.0321,13.3956,13.8927,4654600.0],["2016-09-15",14.1836,14.717,14.1351,14.317,4209800.0],["2016-09-16",14.414,14.7837,13.9963,14.5655,2080900.0],["2016-09-19",14.8504,15.0201,13.7836,14.2382,3478500.0],["2016-09-20",14.1776,14.4837,13.9715,14.3291,1680100.0],["2016-09-21",14.4018,14.4746,13.9109,14.2261,3253600.0],["2016-09-22",14.4624,15.014,14.0806,14.3473,3470100.0],["2016-09-23",14.4503,14.5473,14.0503,14.2745,1746200.0],["2016-09-26",14.0503,14.123,13.3835,13.626,2711200.0],["2016-09-27",13.7593,14.3897,13.7593,14.123,2737100.0],["2016-09-28",14.2442,14.2442,13.4078,13.9775,1941100.0],["2016-09-29",14.0018,14.4988,13.6623,13.8199,2177900.0],["2016-09-30",13.9412,14.0557,13.5229,13.6381,1944900.0],["2016-10-03",13.7108,13.7108,12.9774,13.3896,1828500.0],["2016-10-04",13.4563,14.9595,13.4563,14.8383,6505100.0],["2016-10-05",14.9231,15.9051,14.5716,15.0625,7683900.0],["2016-10-06",14.9534,15.3171,14.3958,14.7958,2911200.0],["2016-10-07",14.7473,15.0201,14.123,14.3048,2058000.0],["2016-10-10",14.4928,16.1536,14.4928,15.8687,6154900.0],["2016-10-11",15.6384,15.7656,14.8079,15.0443,4122800.0],["2016-10-12",15.0443,15.2868,14.6079,14.7231,3024800.0],["2016-10-13",14.2927,14.6564,13.6684,14.614,4863700.0],["2016-10-14",15.0201,15.2444,14.22,14.2442,3180500.0],["2016-10-17",14.1836,14.5691,14.1291,14.2503,1465800.0],["2016-10-18",14.4746,14.8201,14.4261,14.6019,1883200.0],["2016-10-19",14.7716,14.9049,14.4685,14.6988,2183500.0],["2016-10-20",14.8504,15.0801,14.7291,14.9352,2069900.0],["2016-10-21",14.9474,15.014,14.5776,14.8383,1208400.0],["2016-10-24",14.9049,16.293,14.9049,16.1293,5623000.0],["2016-10-25",16.0626,16.3657,15.7778,16.0687,3088200.0],["2016-10-26",15.8808,16.1293,15.5353,15.8081,1624000.0],["2016-10-27",15.899,15.9717,15.1959,15.4141,2149400.0],["2016-10-28",15.3959,15.9839,15.2262,15.4808,1840600.0],["2016-10-31",15.6384,15.7172,13.7896,14.5958,5225000.0],["2016-11-01",14.614,15.008,14.2442,14.4352,2002900.0],["2016-11-02",14.4988,14.6322,13.9715,14.1139,2222300.0],["2016-11-03",14.0381,14.5776,13.8442,14.3655,2157000.0],["2016-11-04",14.3473,14.5837,13.9048,14.4443,3375000.0],["2016-11-07",14.9837,16.2142,14.911,16.196,4859700.0],["2016-11-08",17.2143,17.2386,13.9872,14.0927,13052700.0],["2016-11-09",13.9533,14.8201,13.9412,14.2503,4418500.0],["2016-11-10",14.2745,14.4988,13.0017,13.3562,7019600.0],["2016-11-11",13.4199,13.5472,12.9229,13.238,2794500.0],["2016-11-14",13.335,13.426,12.147,12.1894,4429000.0],["2016-11-15",12.4198,13.1532,12.4137,12.4379,3597800.0],["2016-11-16",12.1409,13.4078,11.8197,13.1653,4450500.0],["2016-11-17",13.335,13.3956,12.7289,12.941,1999500.0],["2016-11-18",13.0138,13.3775,12.8622,12.9107,1377600.0],["2016-11-21",13.038,13.2441,12.7228,12.9774,1598600.0],["2016-11-22",13.1411,13.1774,12.8016,12.9047,1398600.0],["2016-11-23",12.9107,13.2077,12.4622,13.1471,1653900.0],["2016-11-25",13.1714,13.2017,12.6865,13.0259,1090500.0],["2016-11-28",12.8319,13.0683,12.638,12.6683,1349600.0],["2016-11-29",12.6986,13.3835,12.4986,13.2441,3321300.0],["2016-11-30",13.2865,13.729,12.8077,13.0471,2657300.0],["2016-12-01",13.0259,13.1653,12.3531,12.5167,2006500.0],["2016-12-02",12.5471,12.7834,12.244,12.638,1400200.0],["2016-12-05",12.638,12.6501,12.3167,12.4864,872900.0],["2016-12-06",12.5471,12.6865,12.0803,12.341,1072100.0],["2016-12-07",12.3652,12.7956,12.3531,12.6501,1370200.0],["2016-12-08",12.5895,12.6925,12.2622,12.6501,999700.0],["2016-12-09",12.6319,12.718,12.3476,12.4258,683000.0],["2016-12-12",12.2985,12.5774,12.0924,12.3955,1662400.0],["2016-12-13",12.4501,12.6986,12.1167,12.1349,1912600.0],["2016-12-14",12.1228,12.2985,11.7045,11.7591,2530700.0],["2016-12-15",11.6985,11.6985,10.9468,10.9711,3296700.0],["2016-12-16",10.8196,11.1105,10.6074,10.959,3052500.0],["2016-12-19",10.959,10.965,10.3043,10.4013,4126300.0],["2016-12-20",10.4801,10.8014,10.1407,10.7711,2906200.0],["2016-12-21",10.7771,11.553,10.7711,11.2499,2807500.0],["2016-12-22",11.1105,11.4257,11.062,11.1166,1627900.0],["2016-12-23",11.1166,11.4863,11.0923,11.4499,1065000.0],["2016-12-27",11.4802,11.7106,11.3954,11.5227,997400.0],["2016-12-28",11.5106,11.8924,11.3166,11.3893,1934500.0],["2016-12-29",11.4378,11.553,11.0438,11.1287,704300.0],["2016-12-30",11.1166,11.2196,10.7771,11.1408,1392700.0],["2017-01-03",11.3348,11.4257,11.0499,11.0923,848200.0],["2017-01-04",11.0984,11.6742,11.0984,11.6621,2418000.0],["2017-01-05",11.6924,12.5471,11.6378,12.4379,2792600.0],["2017-01-06",12.4864,12.4864,12.0985,12.347,1351300.0],["2017-01-09",12.3591,12.9107,12.3349,12.8925,1620600.0],["2017-01-10",12.9653,13.632,12.9138,13.3775,3005800.0],["2017-01-11",13.3532,13.6139,12.7289,13.1653,1713500.0],["2017-01-12",13.0138,13.1108,12.5713,13.0683,1075500.0],["2017-01-13",13.2017,13.3956,12.9107,13.3532,1065900.0],["2017-01-17",13.2017,13.4684,12.9653,13.1956,1343300.0],["2017-01-18",13.2138,13.4744,13.1102,13.329,657600.0],["2017-01-19",13.3775,13.4684,13.198,13.3047,599500.0],["2017-01-20",13.3714,13.5714,13.1653,13.2502,581300.0],["2017-01-23",13.232,14.2382,13.1592,14.1957,2598900.0],["2017-01-24",14.2321,14.4624,14.0685,14.2745,1678700.0],["2017-01-25",14.4079,14.42,14.0709,14.3321,952300.0],["2017-01-26",14.3836,14.3958,13.6805,13.9109,1405600.0],["2017-01-27",13.9412,14.0139,13.6987,13.8806,509400.0],["2017-01-30",13.7957,13.8502,13.0501,13.626,1304400.0],["2017-01-31",13.4563,13.7836,13.2987,13.7775,749100.0],["2017-02-01",13.8866,13.9169,13.5169,13.8018,844900.0],["2017-02-02",13.7351,14.1048,13.5169,14.0321,1205000.0],["2017-02-03",14.123,14.3891,13.929,14.02,884900.0],["2017-02-06",13.9897,13.9897,13.6442,13.8684,1129000.0],["2017-02-07",13.923,14.0563,13.6684,13.8018,954200.0],["2017-02-08",13.9654,15.1898,13.8381,15.1474,3769900.0],["2017-02-09",15.1474,15.3353,14.8867,15.0807,2285600.0],["2017-02-10",15.0868,15.111,14.3352,14.917,2678500.0],["2017-02-13",15.1231,15.6505,14.9474,15.3959,3596100.0],["2017-02-14",15.4868,15.5086,15.1292,15.402,936500.0],["2017-02-15",15.3959,16.0626,15.3535,15.9172,2173500.0],["2017-02-16",15.9838,16.396,15.8626,16.2445,3375400.0],["2017-02-17",16.2445,16.3718,15.505,16.3657,2796900.0],["2017-02-21",16.3657,16.8688,16.1293,16.8324,3542500.0],["2017-02-22",16.8506,16.8628,16.2748,16.3233,1747400.0],["2017-02-23",16.2627,16.2748,15.305,15.5899,2984000.0],["2017-02-24",15.1171,15.7141,15.0201,15.6747,1575000.0],["2017-02-27",15.7535,15.9899,15.4504,15.699,2603700.0],["2017-02-28",15.7596,16.2415,15.7172,16.1475,1713900.0],["2017-03-01",16.3657,16.7355,16.2869,16.6748,2266700.0],["2017-03-02",16.5112,16.5961,16.0627,16.1293,1635900.0],["2017-03-03",15.9414,16.3839,15.8202,16.2869,1767500.0],["2017-03-06",16.5779,16.6506,15.9535,16.1293,3419200.0],["2017-03-07",17.872,18.3175,17.578,18.1841,22321700.0],["2017-03-08",18.669,20.8208,18.3539,20.7238,14894800.0],["2017-03-09",19.9601,20.0025,17.9174,18.2144,19831800.0],["2017-03-10",18.7903,19.1479,18.4448,18.6569,6980600.0],["2017-03-13",18.7054,19.0933,18.4993,19.0206,5227900.0],["2017-03-14",18.9176,20.4875,18.7357,20.4026,7829000.0],["2017-03-15",20.3238,20.6572,19.7177,20.5178,5408000.0],["2017-03-16",20.7117,21.3482,20.4693,21.0512,5754700.0],["2017-03-17",21.0087,21.6573,20.6147,21.2209,3709900.0],["2017-03-20",21.2269,21.6755,20.245,20.7602,5829700.0],["2017-03-21",20.742,20.9299,18.9176,19.4813,6336600.0],["2017-03-22",19.2509,20.2874,19.154,19.8874,5658300.0],["2017-03-23",19.8995,20.9057,19.5782,20.1783,9270000.0],["2017-03-24",20.3299,20.7057,20.0147,20.2026,2737000.0],["2017-03-27",19.9783,20.8208,19.6207,20.7542,4547000.0],["2017-03-28",20.5481,21.1481,20.4087,20.4875,3184100.0],["2017-03-29",20.4571,20.9057,20.1298,20.6754,3431400.0],["2017-03-30",20.6754,21.9301,20.639,21.53,7065100.0],["2017-03-31",21.3239,21.3664,20.3783,20.6511,10478200.0],["2017-04-03",20.7602,21.2269,20.4632,21.1178,4004400.0],["2017-04-04",21.0087,21.1178,20.3238,20.5905,2676000.0],["2017-04-05",20.7299,20.7663,19.8813,19.9359,4927800.0],["2017-04-06",19.7116,21.2936,19.5904,20.9481,4799600.0],["2017-04-07",20.9966,21.6088,20.8148,21.1724,4449400.0],["2017-04-10",21.336,23.106,21.336,22.7302,9642400.0],["2017-04-11",22.9969,23.6333,22.221,22.6514,6165300.0],["2017-04-12",23.1242,23.7909,22.8575,22.9484,5523600.0],["2017-04-13",22.7908,23.6091,22.7423,23.1423,3386000.0],["2017-04-17",23.2999,23.4272,22.7302,23.2757,2275700.0],["2017-04-18",23.0938,23.1169,21.9786,22.2877,5412400.0],["2017-04-19",22.4574,23.1242,22.2634,22.5544,4073400.0],["2017-04-20",22.712,23.2878,22.712,23.0696,2797900.0],["2017-04-21",23.2272,23.3605,22.6271,23.2272,3218000.0],["2017-04-24",23.5363,23.7485,22.7483,23.306,4030400.0],["2017-04-25",23.409,23.4575,22.9847,23.1302,3769700.0],["2017-04-26",22.2756,22.7302,21.5482,22.6877,6133800.0],["2017-04-27",22.6029,23.409,22.5914,23.2636,4295800.0],["2017-04-28",23.2817,23.3181,22.7483,23.0211,2575600.0],["2017-05-01",23.2029,24.2152,23.1242,23.9,4462600.0],["2017-05-02",24.0879,24.5061,23.8879,23.9667,2661400.0],["2017-05-03",23.9606,23.9788,22.8938,23.2151,3748400.0],["2017-05-04",23.3848,23.6151,23.0757,23.4333,2585400.0],["2017-05-05",23.4818,23.7667,23.209,23.7121,2583700.0],["2017-05-08",23.8212,23.9364,23.2575,23.3818,2628800.0],["2017-05-09",23.506,23.6394,23.1545,23.3848,5624700.0],["2017-05-10",23.3242,23.3484,22.7968,23.1666,6087300.0],["2017-05-11",23.1423,23.4515,22.6211,23.2817,3724600.0],["2017-05-12",23.1242,24.8516,23.0635,24.3304,7041400.0],["2017-05-15",24.6395,24.9789,24.0697,24.3122,5699800.0],["2017-05-16",24.8395,27.0277,24.6637,26.561,11312200.0],["2017-05-17",25.6336,25.8396,24.2455,24.4152,12053600.0],["2017-05-18",24.4637,25.4275,24.2455,25.1002,7835700.0],["2017-05-19",25.7002,26.7428,25.4578,26.4155,7071000.0],["2017-05-22",27.7914,27.852,25.3305,25.9609,13329700.0],["2017-05-23",27.2701,27.3974,23.5484,24.8941,27419800.0],["2017-05-24",24.488,25.3244,23.0393,23.4212,13326800.0],["2017-05-25",24.0212,24.0212,22.118,23.2817,14847200.0],["2017-05-26",23.3181,24.3304,23.2817,23.7242,7550900.0],["2017-05-30",23.8939,24.3182,22.3665,22.5423,10540000.0],["2017-05-31",22.6756,23.3181,22.4271,23.0575,18011400.0],["2017-06-01",23.0332,23.4393,22.5471,22.6332,6466700.0],["2017-06-02",22.7241,23.106,22.595,23.0757,4647000.0],["2017-06-05",23.0938,24.5183,23.0757,24.294,9570600.0],["2017-06-06",24.2394,25.6214,24.191,24.6759,9138700.0],["2017-06-07",24.7607,24.8516,24.0128,24.4395,7466200.0],["2017-06-08",25.1002,25.1244,23.0823,24.2394,9403600.0],["2017-06-09",24.2455,24.2698,21.8331,22.6938,9817900.0],["2017-06-12",22.4271,23.5181,22.3544,22.7847,10050700.0],["2017-06-13",23.0878,23.4878,22.4635,23.0635,5287200.0],["2017-06-14",23.0635,23.1205,21.8816,22.1483,7442600.0],["2017-06-15",21.5179,22.0452,21.2269,22.0149,7781600.0],["2017-06-16",21.9846,22.8514,21.9846,22.3604,3727900.0],["2017-06-19",22.7665,23.112,22.6089,22.8514,4211800.0],["2017-06-20",22.909,23.0332,22.615,22.9666,4018000.0],["2017-06-21",23.0332,23.8697,22.6999,23.4575,6692200.0],["2017-06-22",22.7362,23.6879,22.3725,23.5969,5877700.0],["2017-06-23",23.7424,23.997,23.603,23.8515,3229900.0],["2017-06-26",23.9727,24.2455,23.2211,23.8697,4459400.0],["2017-06-27",23.5788,23.6757,22.4089,22.4635,4505300.0],["2017-06-28",22.5423,23.0211,21.8876,23.009,4791000.0],["2017-06-29",22.6392,22.912,22.124,22.4695,4560500.0],["2017-06-30",22.4635,22.7423,22.2392,22.4028,2455000.0],["2017-07-03",22.6999,22.809,22.2331,22.3907,1745900.0],["2017-07-05",22.4816,23.1969,22.3241,23.0817,4481400.0],["2017-07-06",22.9666,23.7545,22.8817,23.5242,3904900.0],["2017-07-07",23.7545,24.1243,23.5545,23.803,2567600.0],["2017-07-10",23.9182,24.9183,23.6394,24.694,6593100.0],["2017-07-11",24.7607,25.4335,24.4395,24.9062,4417700.0],["2017-07-12",25.1547,25.4578,24.9426,25.379,3540600.0],["2017-07-13",25.4578,25.482,24.2637,24.7062,5455400.0],["2017-07-14",24.5849,25.1971,24.4152,25.0759,3532900.0],["2017-07-17",25.179,25.3972,24.4758,24.7547,3536800.0],["2017-07-18",24.5546,25.4699,24.4758,25.4578,4084100.0],["2017-07-19",25.7548,25.9124,25.2699,25.4578,4336400.0],["2017-07-20",25.6881,26.0524,25.5608,25.6578,3811400.0],["2017-07-21",25.6457,25.779,25.3062,25.5608,1988200.0],["2017-07-24",25.7609,27.1247,25.7366,26.664,6603800.0],["2017-07-25",26.7852,26.8822,26.2639,26.7004,3046100.0],["2017-07-26",26.7004,26.7792,26.367,26.6761,2900300.0],["2017-07-27",26.9731,27.6338,24.8516,26.1791,6937500.0],["2017-07-28",26.0154,27.0277,25.7609,26.7064,2645600.0],["2017-07-31",27.0337,27.5187,26.3797,26.6276,3891600.0],["2017-08-01",26.8216,27.3671,26.6549,27.3004,2935900.0],["2017-08-02",27.4883,28.0824,25.9245,26.6094,5280200.0],["2017-08-03",26.4822,27.0822,26.2397,27.0034,2317800.0],["2017-08-04",27.0277,27.1665,26.6579,26.7004,2196600.0],["2017-08-07",26.9307,27.9914,26.6398,27.8763,4409100.0],["2017-08-08",28.1793,28.3006,27.5247,27.7611,2946700.0],["2017-08-09",27.3368,27.7429,26.9368,27.4883,6024000.0],["2017-08-10",27.1368,27.3368,25.5729,25.8033,4589600.0],["2017-08-11",25.3426,25.8154,24.5486,25.5184,4776000.0],["2017-08-14",26.1245,27.2459,26.1245,27.0216,3866600.0],["2017-08-15",27.1974,27.3307,26.6094,26.8095,2497300.0],["2017-08-16",27.161,27.549,26.664,26.7428,2904700.0],["2017-08-17",26.9792,27.6641,26.6094,26.6761,3922200.0],["2017-08-18",26.858,27.1489,26.367,26.561,4247300.0],["2017-08-21",27.2035,27.3429,26.5488,27.3247,6024600.0],["2017-08-22",24.4698,24.5243,21.821,21.8331,44582800.0],["2017-08-23",21.8573,22.9423,21.6815,22.2695,16353800.0],["2017-08-24",22.6696,23.203,22.4574,23.0211,14103800.0],["2017-08-25",23.2878,23.4454,21.2754,21.5724,15263500.0],["2017-08-28",21.5724,21.627,19.8813,20.5359,15679500.0],["2017-08-29",19.8813,21.0209,19.8207,20.6572,7539400.0],["2017-08-30",20.9663,22.0119,20.936,21.8634,10489700.0],["2017-08-31",22.7665,23.3969,22.2089,23.3545,16300000.0],["2017-09-01",23.4697,23.5606,22.4332,23.1545,8593600.0],["2017-09-05",22.6089,23.2878,22.4392,22.9908,5852600.0],["2017-09-06",23.0029,23.2636,22.3544,22.7908,4537800.0],["2017-09-07",22.6938,23.0878,22.4938,22.9241,4844600.0],["2017-09-08",22.8938,23.6091,22.7665,22.8575,6724900.0],["2017-09-11",23.1302,23.3363,22.7726,23.1242,4755100.0],["2017-09-12",23.1848,23.1908,22.5908,23.015,4089100.0],["2017-09-13",22.9181,22.9847,22.5059,22.615,4317000.0],["2017-09-14",22.5968,22.5968,22.1543,22.2998,4485900.0],["2017-09-15",22.1119,22.318,21.9907,22.1665,4356600.0],["2017-09-18",22.3301,22.6696,22.1846,22.3665,3984400.0],["2017-09-19",22.4998,22.512,21.7028,21.8755,4872400.0],["2017-09-20",21.8452,22.0028,21.0997,21.2512,5610400.0],["2017-09-21",21.2512,21.627,20.6572,21.4694,4151200.0],["2017-09-22",21.3724,21.4209,21.0087,21.1966,3587100.0],["2017-09-25",20.7966,20.9136,20.051,20.3965,6351900.0],["2017-09-26",20.5178,20.6875,19.657,19.6995,8052400.0],["2017-09-27",19.9177,20.0147,19.4449,19.8025,4755000.0],["2017-09-28",19.6874,19.7298,19.1176,19.6631,5383800.0],["2017-09-29",19.5661,19.651,18.863,18.9964,7722600.0],["2017-10-02",19.1297,19.5722,18.8024,19.3419,5243000.0],["2017-10-03",19.5904,19.7601,19.4085,19.5661,4122800.0],["2017-10-04",19.5358,19.5782,19.1539,19.257,4047400.0],["2017-10-05",19.2812,19.3358,18.8206,19.0388,3344000.0],["2017-10-06",18.966,19.4146,18.9115,19.3782,2957200.0],["2017-10-09",19.3964,19.451,18.9782,19.0752,2859800.0],["2017-10-10",19.2388,19.9298,19.154,19.4267,4689600.0],["2017-10-11",19.4146,19.9237,19.3358,19.8692,3368900.0],["2017-10-12",19.9116,19.9844,19.4267,19.4813,3634700.0],["2017-10-13",19.4994,20.1753,19.3964,19.8995,3586500.0],["2017-10-16",20.0995,21.0299,20.0632,20.839,6882200.0],["2017-10-17",20.9845,21.5118,20.1541,20.2147,6191200.0],["2017-10-18",20.348,20.9693,20.2389,20.5966,3529600.0],["2017-10-19",20.0995,20.3723,19.8298,19.8874,4652500.0],["2017-10-20",20.0813,20.1541,19.2873,19.3297,4585500.0],["2017-10-23",19.3843,19.4328,18.8939,19.1418,3924300.0],["2017-10-24",19.0994,19.2691,18.8327,18.9357,3305600.0],["2017-10-25",18.8812,19.0085,17.0203,17.9174,9617000.0],["2017-10-26",18.0387,18.3902,17.5477,17.7417,5273200.0],["2017-10-27",17.8386,18.2205,17.6992,17.8386,3177000.0],["2017-10-30",18.0932,18.8533,17.8083,17.8568,4400300.0],["2017-10-31",17.978,18.5357,17.9538,18.469,3308300.0],["2017-11-01",18.6084,18.7903,18.2508,18.4023,2402000.0],["2017-11-02",18.366,18.5902,17.9962,18.3538,2571700.0],["2017-11-03",18.3235,18.4569,17.8568,18.0629,2255900.0],["2017-11-06",18.1781,18.2751,17.6386,17.772,3516000.0],["2017-11-07",17.7417,17.7598,17.0325,17.1295,5352500.0],["2017-11-08",17.0931,17.3537,16.4324,17.2446,5702100.0],["2017-11-09",17.0749,17.6022,16.7706,17.5537,3557700.0],["2017-11-10",17.5598,17.5598,17.0385,17.184,2519500.0],["2017-11-13",17.1779,18.4205,17.0997,18.1114,5024500.0],["2017-11-14",18.0872,18.1114,17.575,17.6932,2606600.0],["2017-11-15",17.5053,18.9418,17.4568,18.5418,5958400.0],["2017-11-16",18.9721,19.9237,18.9357,19.4934,7051700.0],["2017-11-17",19.8571,20.3662,18.7297,18.9236,6880000.0],["2017-11-20",18.9418,20.2268,18.9418,19.9662,5230600.0],["2017-11-21",20.245,20.2753,19.2812,19.5843,4907800.0],["2017-11-22",19.4934,19.6449,19.0327,19.4631,4745100.0],["2017-11-24",19.4934,19.6267,19.1176,19.4813,2091300.0],["2017-11-27",19.5479,19.5601,18.5175,18.7297,6250000.0],["2017-11-28",16.6324,16.6688,15.0322,15.2019,32510600.0],["2017-11-29",15.699,15.9596,15.3232,15.4626,11796700.0],["2017-11-30",15.4929,15.5535,14.1533,14.5473,12555800.0],["2017-12-01",14.2442,14.4564,13.632,13.6745,9888700.0],["2017-12-04",13.9412,15.2322,13.8806,15.0322,12953000.0],["2017-12-05",14.6807,14.9655,14.3049,14.4503,6097800.0],["2017-12-06",14.1594,14.4382,13.8745,14.2079,3765300.0],["2017-12-07",14.226,14.8019,14.2139,14.4261,3603000.0],["2017-12-08",14.6382,14.9952,14.5594,14.814,4142500.0],["2017-12-11",14.7049,15.4383,14.6697,15.014,4284900.0],["2017-12-12",14.9595,15.0928,14.5776,15.0019,3028400.0],["2017-12-13",15.1474,15.5535,14.9837,15.014,3832500.0],["2017-12-14",14.9655,15.2019,14.7898,15.0868,2540000.0],["2017-12-15",15.0928,15.2929,15.0504,15.2019,3786000.0],["2017-12-18",15.2565,15.602,14.9534,15.3717,3179600.0],["2017-12-19",15.4565,15.9172,15.402,15.6747,4385700.0],["2017-12-20",15.7596,15.9354,15.6747,15.7717,2673000.0],["2017-12-21",15.7353,15.8505,15.2929,15.4383,4109200.0],["2017-12-22",15.2929,15.7414,15.2322,15.408,2635300.0],["2017-12-26",15.4686,15.5474,15.1989,15.2929,2338700.0],["2017-12-27",15.2807,15.6505,15.2201,15.5292,2158400.0],["2017-12-28",15.5232,15.6808,15.0928,15.2262,1978200.0],["2017-12-29",15.1777,15.2383,14.7655,14.8383,3205600.0],["2018-01-02",15.0565,15.8081,15.0565,15.6747,3420900.0],["2018-01-03",15.9354,15.9475,15.5596,15.699,2772600.0],["2018-01-04",15.8566,16.8931,15.7111,16.2869,5741200.0],["2018-01-05",16.5597,16.9658,16.4445,16.8688,4679100.0],["2018-01-08",16.8446,17.4265,16.6567,16.9355,6020100.0],["2018-01-09",17.1113,17.5719,16.2021,16.4869,6151900.0],["2018-01-10",16.1839,16.3536,15.6868,16.2384,3960800.0],["2018-01-11",16.4869,16.4869,15.9293,16.2869,2640000.0],["2018-01-12",16.3597,16.4385,15.9535,16.0445,4375300.0],["2018-01-16",16.2324,16.2566,15.1959,15.2322,5642700.0],["2018-01-17",15.4504,17.1719,15.408,16.9415,13443700.0],["2018-01-18",16.8961,17.3416,16.3778,16.6142,7542900.0],["2018-01-19",16.7355,17.7053,16.7355,17.3355,7340000.0],["2018-01-22",17.4871,17.9417,17.2143,17.4022,5704300.0],["2018-01-23",17.6144,17.6932,17.2446,17.6083,5294300.0],["2018-01-24",17.6992,17.7901,17.3234,17.578,4332300.0],["2018-01-25",17.5962,18.0811,17.384,18.0387,5310100.0],["2018-01-26",18.3599,18.6599,18.069,18.366,6719400.0],["2018-01-29",19.0024,19.5055,18.6266,19.2085,8937300.0],["2018-01-30",18.5054,19.2812,18.2205,18.8024,5525000.0],["2018-01-31",19.0994,19.354,18.9297,19.1115,3901500.0],["2018-02-01",18.8569,19.1115,18.4084,18.7963,2856100.0],["2018-02-02",18.566,18.7539,17.7538,18.0811,4722800.0],["2018-02-05",17.3962,17.9659,17.1052,17.281,6846500.0],["2018-02-06",16.5779,17.4992,16.3536,17.0203,8460500.0],["2018-02-07",16.9658,17.2386,16.6021,16.8506,4010100.0],["2018-02-08",17.0931,17.2689,15.9899,15.9899,5289700.0],["2018-02-09",16.2445,16.8809,15.8869,16.7597,4173900.0],["2018-02-12",17.1719,17.378,16.9658,17.1658,2990200.0],["2018-02-13",16.9719,17.6932,16.8082,17.1476,4228400.0],["2018-02-14",17.1355,18.5963,17.1355,18.5175,5298200.0],["2018-02-15",18.7903,19.3691,18.4266,18.6933,4493900.0],["2018-02-16",18.6448,19.0933,18.6145,18.8206,2571200.0],["2018-02-20",18.7842,19.8449,18.7236,19.6146,4696200.0],["2018-02-21",19.8207,20.0874,19.36,19.3782,2704200.0],["2018-02-22",19.4328,19.4328,18.2751,18.5054,3919500.0],["2018-02-23",20.3541,21.7422,20.0813,21.6694,17961200.0],["2018-02-26",21.1906,21.4573,20.3723,20.7299,7931900.0],["2018-02-27",20.5966,20.9057,20.0874,20.2935,4697700.0],["2018-02-28",20.1844,20.3159,19.7116,20.0329,2962100.0],["2018-03-01",20.1238,20.5481,19.1297,19.2934,5349200.0],["2018-03-02",19.2691,20.2753,18.9479,19.9359,5187000.0],["2018-03-05",19.7358,20.3965,19.6207,20.1662,4501100.0],["2018-03-06",20.6087,20.8329,20.0268,20.5905,6086900.0],["2018-03-07",22.9423,22.9484,21.3179,22.4392,23500000.0],["2018-03-08",22.5483,23.0211,21.6391,21.6634,9367700.0],["2018-03-09",21.8816,22.7999,21.6634,22.7544,8303600.0],["2018-03-12",22.6999,22.7544,22.2089,22.4513,4090500.0],["2018-03-13",22.4938,22.5968,21.8937,22.318,3439000.0],["2018-03-14",22.4332,22.8393,22.3671,22.5908,3897600.0],["2018-03-15",22.7302,23.0151,22.6089,22.9423,3534500.0],["2018-03-16",22.9423,23.1054,22.1301,22.5483,4805000.0],["2018-03-19",22.2513,22.8999,21.9301,22.415,4282900.0],["2018-03-20",22.421,23.4939,22.1422,23.4939,6711200.0],["2018-03-21",23.3727,24.5183,23.2514,24.1364,7707200.0],["2018-03-22",23.409,23.9364,23.1242,23.5788,6870200.0],["2018-03-23",23.2999,24.1546,23.2696,23.5788,5128500.0],["2018-03-26",24.0819,24.2455,23.0696,23.5545,3979900.0],["2018-03-27",23.8212,23.9303,21.5361,21.8331,5931200.0],["2018-03-28",21.8876,22.3816,20.3056,21.5846,6197100.0],["2018-03-29",21.8513,22.7423,21.724,22.6574,4353900.0],["2018-04-02",22.3059,22.8029,22.0877,22.221,2894800.0],["2018-04-03",22.6999,23.0751,22.2756,22.6029,2822900.0],["2018-04-04",21.4815,22.5514,21.039,22.518,3146600.0],["2018-04-05",22.7302,23.0272,22.221,22.4695,2929300.0],["2018-04-06",21.9422,22.4513,21.5846,22.0634,2074700.0],["2018-04-09",22.1968,22.7847,22.1543,22.2998,2674300.0],["2018-04-10",22.8211,22.8817,21.9119,22.3968,3117100.0],["2018-04-11",22.1786,22.9405,22.1786,22.6696,2699100.0],["2018-04-12",22.7302,22.7302,21.3239,21.4512,5722900.0],["2018-04-13",21.6088,21.624,20.2571,21.0148,5362900.0],["2018-04-16",21.1784,21.1875,20.4147,20.8451,3437200.0],["2018-04-17",20.9118,21.5543,20.7063,21.4694,5748800.0],["2018-04-18",21.4815,21.6815,21.1057,21.4876,2837100.0],["2018-04-19",21.3967,21.7603,21.1481,21.6755,2451900.0],["2018-04-20",21.4694,22.2453,21.2451,22.021,3701300.0],["2018-04-23",22.0937,22.421,21.821,22.1725,3610500.0],["2018-04-24",22.2331,22.6332,20.9663,21.2512,4369700.0],["2018-04-25",21.1663,21.2148,20.245,20.7905,2902500.0],["2018-04-26",21.0754,21.7785,21.0087,21.6512,2165900.0],["2018-04-27",21.8331,21.9422,21.2936,21.6694,2077200.0],["2018-04-30",21.6088,21.6694,20.742,21.1542,2762900.0],["2018-05-01",21.1542,21.6149,21.0087,21.5664,2417800.0],["2018-05-02",21.6027,21.8998,21.2572,21.4755,2764700.0],["2018-05-03",21.2573,21.3906,20.7602,21.2633,2316300.0],["2018-05-04",21.0512,21.5543,20.8208,21.433,2166400.0],["2018-05-07",21.5058,23.1423,21.2815,23.0514,4465100.0],["2018-05-08",23.0575,23.7606,22.7817,23.1726,3302000.0],["2018-05-09",22.9666,23.2211,22.6211,22.7665,2282500.0],["2018-05-10",22.912,23.3872,22.615,23.2939,3624900.0],["2018-05-11",23.3605,23.3605,22.4574,22.8696,1990400.0],["2018-05-14",23.0211,23.7545,22.815,22.8817,2630100.0],["2018-05-15",22.6392,22.7908,22.0755,22.6453,3577500.0],["2018-05-16",22.6453,22.8938,22.318,22.6089,1808700.0],["2018-05-17",22.8332,23.8697,22.5544,23.2211,3726700.0],["2018-05-18",23.3242,24.8395,23.1848,24.0879,5964900.0],["2018-05-21",24.5001,24.9729,23.7424,24.1788,3451800.0],["2018-05-22",24.2516,24.4819,23.8515,24.0091,1451700.0],["2018-05-23",23.7364,24.1243,23.5,23.9182,2092700.0],["2018-05-24",24.197,24.3061,23.6576,23.8273,1898100.0],["2018-05-25",23.8394,24.2576,23.3666,23.6091,3627900.0],["2018-05-29",25.9669,27.5308,25.7548,27.1913,27432100.0],["2018-05-30",27.4641,27.549,26.0821,26.1427,9851900.0],["2018-05-31",26.4882,28.0217,26.464,27.8338,11161100.0],["2018-06-01",28.0884,30.2523,28.0884,30.0644,11661400.0],["2018-06-04",30.319,30.8039,29.228,30.4887,6567500.0],["2018-06-05",30.6221,30.7736,29.9129,30.1432,4389100.0],["2018-06-06",30.2402,30.7857,29.9493,30.3614,5467700.0],["2018-06-07",30.3614,30.6827,29.2886,29.925,3714700.0],["2018-06-08",29.7553,32.0041,29.725,31.5252,6959200.0],["2018-06-11",31.7616,32.8769,31.5131,32.0404,4874800.0],["2018-06-12",32.3375,32.3435,31.5192,32.1132,3432100.0],["2018-06-13",32.1253,32.7678,31.9435,32.2647,2557100.0],["2018-06-14",32.2283,32.7496,31.9859,32.6466,3361700.0],["2018-06-15",32.1617,32.6708,32.0101,32.489,4169700.0],["2018-06-18",32.4162,32.4284,31.6949,32.2041,3234400.0],["2018-06-19",30.816,31.3797,30.1857,30.9676,5775700.0],["2018-06-20",31.2888,31.7737,31.1009,31.4646,2418800.0],["2018-06-21",31.3979,31.6283,30.4584,30.8403,2666400.0],["2018-06-22",30.8039,31.0342,30.2099,30.7797,2175400.0],["2018-06-25",30.0281,30.119,28.3672,29.1977,4951100.0],["2018-06-26",28.2703,28.7976,27.3732,27.4823,10537700.0],["2018-06-27",27.5671,27.5793,25.1183,25.9791,12125400.0],["2018-06-28",26.0518,27.2156,25.5487,26.9246,9608700.0],["2018-06-29",27.258,27.6338,26.1427,26.367,5490800.0],["2018-07-02",25.4578,27.2338,25.3608,27.1065,4815300.0],["2018-07-03",27.2277,27.3368,26.6579,26.7125,2118100.0],["2018-07-05",26.7913,27.5368,26.5125,26.7913,3498100.0],["2018-07-06",26.7973,28.3006,26.7155,28.149,4059300.0],["2018-07-09",28.8582,29.411,27.8823,28.2763,5586900.0],["2018-07-10",28.0702,28.1248,26.9913,27.3974,3987000.0],["2018-07-11",26.6579,27.2459,26.5003,26.6701,3874100.0],["2018-07-12",27.2762,27.6156,26.9489,27.5065,3339900.0],["2018-07-13",27.6581,27.8823,26.5155,26.6458,3598600.0],["2018-07-16",26.9307,27.4853,26.6155,26.9034,3682400.0],["2018-07-17",26.6216,27.5732,26.3852,27.5429,3277300.0],["2018-07-18",27.6399,28.2703,27.3429,27.652,5795000.0],["2018-07-19",27.2762,27.5974,26.6943,27.0216,4203500.0],["2018-07-20",27.2277,27.9733,26.9974,27.5611,3631500.0],["2018-07-23",27.4156,28.1248,26.9992,27.8763,2548900.0],["2018-07-24",28.3975,28.4218,24.888,25.6396,13897600.0],["2018-07-25",25.6881,26.3912,25.1729,26.167,6168900.0],["2018-07-26",25.0638,26.6337,25.0032,26.1367,2883700.0],["2018-07-27",26.2458,26.4822,25.2214,25.385,2883100.0],["2018-07-30",25.2274,25.3778,23.9855,24.2516,5611800.0],["2018-07-31",24.5425,25.4154,23.8758,24.8638,4408000.0],["2018-08-01",24.694,25.4275,24.694,24.8759,2294000.0],["2018-08-02",24.391,24.5116,24.0515,24.2819,2839700.0],["2018-08-03",24.3425,24.8274,24.2207,24.488,2427600.0],["2018-08-06",24.1728,24.5001,23.6272,24.197,2739500.0],["2018-08-07",24.7062,25.2638,24.5546,24.785,2669000.0],["2018-08-08",25.1244,25.379,24.5304,25.0395,2140700.0],["2018-08-09",25.088,25.8457,24.9183,25.3669,1495100.0],["2018-08-10",24.8698,25.6942,24.8698,25.6275,2391500.0],["2018-08-13",25.6517,25.6699,24.2401,24.5546,2722300.0],["2018-08-14",24.0637,24.2455,22.2574,22.3968,8064200.0],["2018-08-15",21.2754,22.1786,21.0936,21.9301,7814300.0],["2018-08-16",22.7362,23.4212,22.6271,22.7605,3787500.0],["2018-08-17",22.6029,23.2696,22.5301,23.1242,4283800.0],["2018-08-20",23.8394,24.2394,23.3605,23.8212,4586100.0],["2018-08-21",24.1303,24.8516,24.1303,24.5425,5650400.0],["2018-08-22",25.973,27.0459,25.1547,26.6458,12548800.0],["2018-08-23",26.5246,27.3714,26.3185,26.664,6318000.0],["2018-08-24",27.0822,27.4095,26.3246,26.5731,3233100.0],["2018-08-27",27.2762,28.8225,27.2156,28.4339,8116100.0],["2018-08-28",28.7309,28.9431,27.7296,28.8885,4772100.0],["2018-08-29",28.6461,28.9188,28.2884,28.8279,3835100.0],["2018-08-30",28.5188,28.6521,27.0216,27.1732,4885100.0],["2018-08-31",27.0883,28.1733,26.8519,28.0581,6007700.0],["2018-09-04",27.8823,28.6703,27.4883,28.6339,3302100.0],["2018-09-05",28.1915,28.3066,26.7489,27.4156,3413100.0],["2018-09-06",27.3186,27.8096,26.6094,26.6701,2964700.0],["2018-09-07",26.4276,28.046,26.167,27.3671,4384900.0],["2018-09-10",27.3065,27.3065,25.7851,25.9427,3565600.0],["2018-09-11",25.4699,26.5791,25.0092,25.8215,3258700.0],["2018-09-12",25.6457,26.7034,25.179,26.6276,4742700.0],["2018-09-13",27.8641,28.4885,27.0277,28.4097,6385300.0],["2018-09-14",28.4218,29.1128,28.0702,28.7127,4626700.0],["2018-09-17",28.1793,28.897,27.749,27.8884,4401000.0],["2018-09-18",28.1369,29.5613,27.8157,29.2461,4431200.0],["2018-09-19",29.5674,29.9311,28.6643,28.931,3887800.0],["2018-09-20",29.2825,29.2946,27.952,28.1915,4747600.0],["2018-09-21",28.4885,28.6546,27.9672,28.149,4381400.0],["2018-09-24",27.2398,27.8217,26.1306,27.4702,2781900.0],["2018-09-25",27.6944,28.0763,27.6399,27.9914,1697100.0],["2018-09-26",28.0399,28.2218,27.7005,27.852,2217400.0],["2018-09-27",27.5126,27.6944,26.561,26.8034,4195000.0],["2018-09-28",26.3912,26.6094,25.5729,26.5488,3600800.0],["2018-10-01",26.6882,27.0337,26.6458,26.6943,2003100.0],["2018-10-02",26.07,26.5488,25.3305,25.3366,3378500.0],["2018-10-03",25.5305,26.0154,24.882,25.6942,2869700.0],["2018-10-04",25.3426,25.4517,23.6636,23.706,5515100.0],["2018-10-05",23.8939,24.2273,23.106,23.7121,3673900.0],["2018-10-08",22.7302,23.5969,22.2156,23.0454,4316400.0],["2018-10-09",22.7787,23.3424,22.6271,22.8393,2758000.0],["2018-10-10",22.6453,22.7302,21.2451,21.2512,5281200.0],["2018-10-11",21.1663,22.2816,20.8633,21.5239,4881600.0],["2018-10-12",22.7302,23.4048,22.2634,22.8211,5501700.0],["2018-10-15",22.2028,23.2757,21.8816,23.0454,3646500.0],["2018-10-16",23.2757,23.3363,22.3786,22.7847,4822800.0],["2018-10-17",22.718,22.718,20.8511,20.9118,7491100.0],["2018-10-18",20.6147,21.1906,19.7055,19.7843,7303800.0],["2018-10-19",20.542,20.8026,18.3478,18.463,8470100.0],["2018-10-22",19.8813,20.5723,19.1903,19.4449,6921200.0],["2018-10-23",18.4266,19.851,18.3114,19.3055,3889800.0],["2018-10-24",19.4388,19.5358,18.2629,18.269,4225900.0],["2018-10-25",18.6751,19.2024,18.4084,18.6024,3685300.0],["2018-10-26",18.2266,19.1903,18.0023,18.6812,2809200.0],["2018-10-29",19.0388,19.5661,17.9174,18.2508,4275400.0],["2018-10-30",18.0326,18.6327,17.6386,18.5721,2941500.0],["2018-10-31",19.5964,20.5117,19.2509,20.348,6846400.0],["2018-11-01",20.6632,22.2453,19.6874,22.1119,8159400.0],["2018-11-02",22.5059,22.5786,21.1724,21.4633,5662300.0],["2018-11-05",21.427,21.8755,21.039,21.821,2524800.0],["2018-11-06",21.8513,22.5301,21.2876,21.6815,2403400.0],["2018-11-07",21.9058,22.2271,21.5482,22.2089,2288900.0],["2018-11-08",21.8088,22.0937,21.1845,21.2148,2575300.0],["2018-11-09",20.0571,20.4875,19.1061,19.7904,5603000.0],["2018-11-12",19.8934,19.8995,18.6327,19.0994,3234900.0],["2018-11-13",19.5176,19.9601,19.0752,19.2267,3452800.0],["2018-11-14",19.354,20.2686,19.3419,19.9298,3716500.0],["2018-11-15",20.1298,21.2754,20.1177,20.7845,5346400.0],["2018-11-16",20.4329,20.6935,19.6449,19.9783,3106900.0],["2018-11-19",19.8025,19.9237,18.2569,18.5418,4828500.0],["2018-11-20",17.675,18.863,17.4325,18.566,3675000.0],["2018-11-21",19.2752,20.045,18.9903,19.2085,3500000.0],["2018-11-23",19.0024,19.6267,18.7903,19.1964,1448000.0],["2018-11-26",19.5843,19.5843,17.978,18.2084,6434700.0],["2018-11-27",18.0871,18.3538,17.6689,18.0084,4428900.0],["2018-11-28",18.3902,18.4993,17.7295,18.1963,5652000.0],["2018-11-29",17.972,18.5902,17.9326,18.3963,3658200.0],["2018-11-30",18.4872,19.1818,18.3357,19.0024,3238600.0],["2018-12-03",20.4935,20.5359,19.6328,20.051,5969500.0],["2018-12-04",19.5843,19.748,19.0509,19.2085,6654500.0],["2018-12-06",16.4869,16.8506,15.7656,16.396,13513000.0],["2018-12-07",16.2142,16.4385,14.7291,14.8928,10507600.0],["2018-12-10",14.6928,15.2322,14.5746,14.7049,4989200.0],["2018-12-11",15.0686,15.208,14.7595,14.8989,3794100.0],["2018-12-12",15.1898,15.9778,15.1595,15.505,4993300.0],["2018-12-13",15.7596,15.8626,15.3535,15.4323,3257500.0],["2018-12-14",15.1171,15.6687,14.8322,15.2868,2761200.0],["2018-12-17",15.2262,15.311,14.6746,14.7231,3663400.0],["2018-12-18",14.8564,15.105,14.717,14.8443,3321700.0],["2018-12-19",14.9474,15.1837,13.9533,14.22,4217000.0],["2018-12-20",13.9897,14.3291,13.8745,14.1473,3831900.0],["2018-12-21",14.2564,14.6079,14.123,14.1715,3623200.0],["2018-12-24",14.02,14.6322,13.9957,14.3533,1712400.0],["2018-12-26",14.4443,14.7049,13.8866,14.6807,2832800.0],["2018-12-27",14.317,14.8504,14.22,14.7716,2512000.0],["2018-12-28",14.8382,14.9837,14.4867,14.7958,2319500.0],["2018-12-31",14.8867,15.2019,14.3048,14.3958,1978900.0],["2019-01-02",13.9775,15.2807,13.8502,15.0504,3032300.0],["2019-01-03",14.8504,15.014,14.5352,14.5655,2291800.0],["2019-01-04",15.0019,15.4868,14.7534,15.402,2802700.0],["2019-01-07",15.5353,15.8929,15.3717,15.8929,3685700.0],["2019-01-08",16.0384,16.2384,15.8444,16.1233,4072400.0],["2019-01-09",16.2142,16.6142,15.9414,16.4566,3761600.0],["2019-01-10",16.293,16.4869,16.0687,16.3657,2420200.0],["2019-01-11",16.2021,16.4081,15.802,16.3536,3024500.0],["2019-01-14",16.1051,16.1536,15.8808,16.1051,3153900.0],["2019-01-15",16.2445,16.4748,16.1911,16.3293,2872100.0],["2019-01-16",16.4081,17.0319,16.4081,16.8264,2524500.0],["2019-01-17",16.8021,17.6629,16.6748,17.378,4942100.0],["2019-01-18",17.5901,18.5054,17.5537,18.3417,8164800.0],["2019-01-22",18.0265,18.2205,17.284,17.5598,6599500.0],["2019-01-23",17.7659,17.8283,17.087,17.2082,4354100.0],["2019-01-24",17.1779,17.9356,17.1537,17.8992,2716800.0],["2019-01-25",18.1599,19.0267,18.075,18.8206,3836200.0],["2019-01-28",18.4872,18.5327,17.8689,18.2084,2875900.0],["2019-01-29",18.172,18.172,17.2689,17.5598,3074100.0],["2019-01-30",17.8811,18.1659,17.6265,18.0326,2616000.0],["2019-01-31",18.2569,18.7297,18.1599,18.4448,3052900.0],["2019-02-01",18.5418,18.9842,18.172,18.3842,2718800.0],["2019-02-04",18.2629,18.3599,17.9532,18.0447,1787200.0],["2019-02-05",18.1356,18.6933,18.0265,18.5539,1795400.0],["2019-02-06",18.6024,18.76,18.1296,18.2629,1635900.0],["2019-02-07",18.0872,18.1175,17.2325,17.3901,3314100.0],["2019-02-08",17.2749,17.9235,17.0931,17.7053,2253300.0],["2019-02-11",17.8992,18.2235,17.8265,17.9841,2564000.0],["2019-02-12",18.1538,18.663,17.9841,18.6084,1865100.0],["2019-02-13",18.8933,19.7904,18.8509,18.9903,3356600.0],["2019-02-14",18.9903,18.9903,18.4448,18.9297,2206000.0],["2019-02-15",18.9236,18.9236,18.172,18.2084,2647100.0],["2019-02-19",18.4266,19.651,18.3326,19.6146,3374700.0],["2019-02-20",19.5601,20.0025,19.1661,19.2873,3244500.0],["2019-02-21",19.4691,19.6813,18.9721,19.16,2739300.0],["2019-02-22",19.457,20.1238,19.3419,20.0874,2879600.0],["2019-02-25",21.4573,21.5724,20.7784,21.4209,5174200.0],["2019-02-26",20.9966,21.0693,20.2208,20.9421,3408400.0],["2019-02-27",20.5602,21.1124,20.4147,20.9784,2019600.0],["2019-02-28",21.0027,21.0027,19.8874,20.1056,3783100.0],["2019-03-01",20.7238,20.8572,19.8934,20.1723,4171400.0],["2019-03-04",20.6693,20.9481,19.845,20.5299,3755500.0],["2019-03-05",20.5481,21.5421,20.4935,21.3239,4459900.0],["2019-03-06",21.4512,21.8513,21.2754,21.3785,4184100.0],["2019-03-07",21.13,21.2027,19.5904,19.8328,5184500.0],["2019-03-08",18.8327,20.045,18.7903,19.8631,3797700.0],["2019-03-11",20.1723,20.4329,19.3722,19.7298,8731700.0],["2019-03-12",21.8816,22.9423,21.53,22.0877,19954500.0],["2019-03-13",22.4271,22.9969,22.1665,22.9059,8071800.0],["2019-03-14",22.3604,22.9363,22.0028,22.5604,5321500.0],["2019-03-15",22.5847,23.4515,22.5847,23.3363,5233300.0],["2019-03-18",23.6151,24.2334,23.4515,23.5545,7060500.0],["2019-03-19",23.6212,23.8939,23.2393,23.3605,4031100.0],["2019-03-20",23.2878,23.2878,22.6271,23.0757,2986200.0],["2019-03-21",22.8999,23.3757,22.8878,23.3363,2219400.0],["2019-03-22",23.0817,23.2757,22.3604,22.5059,2264000.0],["2019-03-25",22.2574,23.2575,22.118,23.1363,2668500.0],["2019-03-26",23.209,23.3666,22.5544,22.7908,2606100.0],["2019-03-27",22.7968,23.2817,22.4998,22.615,2378800.0],["2019-03-28",22.7241,22.8271,22.4453,22.7847,2825800.0],["2019-03-29",23.0878,23.4515,22.9969,23.1787,4472100.0],["2019-04-01",23.6818,25.0941,23.6454,24.7365,7182800.0],["2019-04-02",24.6759,24.7304,23.706,24.1728,3413000.0],["2019-04-03",24.4152,25.1547,24.1728,24.6516,4058200.0],["2019-04-04",24.9594,25.0394,24.2146,24.4731,2586300.0],["2019-04-05",24.6824,24.8055,24.3746,24.627,2427400.0],["2019-04-08",24.5285,24.5962,23.8822,24.3439,2455900.0],["2019-04-09",24.1777,24.2091,23.8945,23.993,2216000.0],["2019-04-10",23.8945,24.0029,23.1559,23.4083,3830900.0],["2019-04-11",23.3098,23.3713,22.5835,22.8974,4297500.0],["2019-04-12",23.5068,23.9807,23.2895,23.4575,3626000.0],["2019-04-15",23.2975,23.3159,22.1218,22.1526,6648000.0],["2019-04-16",22.5219,22.6943,22.0541,22.3003,3583900.0],["2019-04-17",22.5958,22.7614,21.8725,22.1834,4352000.0],["2019-04-18",22.128,22.1957,21.707,21.9556,1973200.0],["2019-04-22",21.5986,22.328,21.5186,22.3188,1817200.0],["2019-04-23",22.3188,23.1436,22.0418,23.0944,3944800.0],["2019-04-24",23.1805,23.2815,22.645,22.682,3565800.0],["2019-04-25",22.762,22.9282,22.2511,22.6943,2243000.0],["2019-04-26",22.7866,22.8912,22.4727,22.6943,1165400.0],["2019-04-29",20.9462,21.4694,20.5153,21.1493,11057700.0],["2019-04-30",21.1124,21.9372,21.057,21.5863,4224000.0],["2019-05-01",21.8387,22.2326,21.6356,21.6602,1997000.0],["2019-05-02",21.6848,22.0541,21.5328,21.9372,1691500.0],["2019-05-03",22.0849,22.7681,21.9433,22.682,1988800.0],["2019-05-06",21.3832,22.0233,21.2355,21.9002,3174200.0],["2019-05-07",21.7464,21.8141,20.1091,20.4045,4663500.0],["2019-05-08",20.2445,20.3676,19.6967,20.1952,4131900.0],["2019-05-09",19.512,20.0106,19.0565,19.8752,3591700.0],["2019-05-10",18.3056,19.2043,17.4316,17.8316,13083700.0],["2019-05-13",16.7483,17.8255,16.7114,17.13,4815200.0],["2019-05-14",17.6716,17.9486,17.0807,17.7332,4359800.0],["2019-05-15",17.7886,18.6626,17.7209,18.3918,4794300.0],["2019-05-16",18.5026,18.5795,17.9794,18.2256,2413400.0],["2019-05-17",17.7455,17.9301,17.0499,17.1854,4423600.0],["2019-05-20",16.7606,17.173,16.5637,16.8468,3776600.0],["2019-05-21",17.0192,17.2506,16.8037,17.1484,2399700.0],["2019-05-22",17.1176,17.2407,16.7452,16.8468,1975200.0],["2019-05-23",16.0836,16.7545,16.022,16.3975,3906600.0],["2019-05-24",16.6745,16.6991,15.8127,16.0159,4886300.0],["2019-05-28",17.2715,18.1456,16.7545,16.8099,13641300.0],["2019-05-29",16.7114,17.7332,16.6868,17.3885,6094500.0],["2019-05-30",17.5731,17.6839,17.0315,17.2531,3574100.0],["2019-05-31",16.9391,17.1853,16.7902,16.9699,2890800.0],["2019-06-03",16.9761,17.4685,16.8037,16.9207,2851200.0],["2019-06-04",17.21,18.3302,17.1743,18.2687,4481800.0],["2019-06-05",18.4656,18.6072,17.7516,18.2194,3624900.0],["2019-06-06",18.201,18.4287,18.1148,18.3118,1585500.0],["2019-06-07",18.521,19.0812,18.4287,18.798,2574700.0],["2019-06-10",19.0812,19.8198,19.0381,19.432,3290100.0],["2019-06-11",20.0414,20.5646,19.5982,19.629,3952500.0],["2019-06-12",19.1427,19.6782,19.0381,19.4566,1933500.0],["2019-06-13",19.6782,19.7828,19.2535,19.4936,1350400.0],["2019-06-14",19.0812,19.3151,18.8165,19.0996,2422600.0],["2019-06-17",18.958,19.3212,18.9248,19.0073,1625400.0],["2019-06-18",19.1981,20.343,19.1981,20.1645,4657900.0],["2019-06-19",20.3614,20.7591,19.8506,20.2199,2678000.0],["2019-06-20",20.8477,21.1062,20.7246,20.8108,2622100.0],["2019-06-21",20.7738,21.02,20.6138,20.7554,1834600.0],["2019-06-24",20.9277,21.0631,20.5953,21.0262,1515200.0],["2019-06-25",20.7923,20.8231,20.4045,20.503,2349300.0],["2019-06-26",21.0508,21.7033,20.9277,21.6294,4755500.0],["2019-06-27",21.8387,22.368,21.7864,22.1588,3312300.0],["2019-06-28",22.2018,22.2449,21.7341,22.0357,1939000.0],["2019-07-01",23.0205,23.2236,22.5342,22.6081,3123400.0],["2019-07-02",22.3988,22.7958,22.3496,22.6327,1434700.0],["2019-07-03",22.7127,22.7127,21.5555,21.691,3775300.0],["2019-07-05",21.4755,21.5617,21.1739,21.5555,2354700.0],["2019-07-08",21.2355,21.5063,21.0754,21.1616,1580300.0],["2019-07-09",20.8723,21.2847,20.7431,21.2847,1544500.0],["2019-07-10",21.4448,21.6787,21.2047,21.3524,1712500.0],["2019-07-11",21.3647,21.5494,20.9154,21.1001,1118100.0],["2019-07-12",21.1985,21.4201,21.1616,21.1985,1034000.0],["2019-07-15",21.334,21.4755,20.9985,21.1678,1237500.0],["2019-07-16",21.1431,21.1431,20.5646,20.7369,2300000.0],["2019-07-17",20.5399,20.6076,19.8567,19.8813,2837100.0],["2019-07-18",19.7151,20.62,19.6967,20.5892,2970000.0],["2019-07-19",21.2601,21.8572,21.2047,21.5802,3816000.0],["2019-07-22",21.5555,21.6417,21.1893,21.2786,1631400.0],["2019-07-23",21.4632,22.1464,21.4017,22.1403,1498800.0],["2019-07-24",22.0357,22.1341,21.6479,21.9556,2129800.0],["2019-07-25",21.6602,22.0911,21.6602,22.011,2030900.0],["2019-07-26",22.0664,22.0664,21.334,21.4201,2596600.0],["2019-07-29",21.3463,21.3586,20.4722,21.1616,1939900.0],["2019-07-30",20.9893,21.3216,20.9339,21.217,1024700.0],["2019-07-31",21.1739,21.2724,20.5092,20.9093,1538000.0],["2019-08-01",20.977,21.2909,19.3612,19.5366,3231500.0],["2019-08-02",19.432,19.5674,18.8042,19.0873,2617000.0],["2019-08-05",18.1948,18.3364,17.8403,18.0409,3674600.0],["2019-08-06",18.5026,18.6995,18.0409,18.2133,2140400.0],["2019-08-07",18.3425,18.5949,17.7393,18.3302,2279400.0],["2019-08-08",18.5087,19.4012,18.5087,19.2535,3084100.0],["2019-08-09",19.0812,19.7336,19.0134,19.4443,2211300.0],["2019-08-12",19.2227,19.5366,19.0627,19.3212,1238800.0],["2019-08-13",19.2843,20.3122,19.1181,20.0414,2955200.0],["2019-08-14",19.5859,19.6351,18.798,19.2473,1808200.0],["2019-08-15",19.6197,19.7644,19.2227,19.6782,1434600.0],["2019-08-16",19.9552,20.4907,19.7767,20.3676,2475400.0],["2019-08-19",21.0878,21.4571,20.8046,21.2109,2099000.0],["2019-08-20",21.1616,21.297,20.2014,20.3122,2344200.0],["2019-08-21",20.62,20.7732,20.2266,20.5953,1849100.0],["2019-08-22",20.4415,20.7246,19.8567,20.2445,1552200.0],["2019-08-23",19.9183,20.2999,19.3705,19.592,3079800.0],["2019-08-26",20.146,20.4784,20.0044,20.146,3222100.0],["2019-08-27",20.9585,21.7771,20.2753,20.4291,11525700.0],["2019-08-28",20.306,21.5679,20.2691,21.5002,4246600.0],["2019-08-29",21.7894,22.2388,21.7679,22.0233,3003100.0],["2019-08-30",22.1772,22.6512,21.9981,22.6389,3850700.0],["2019-09-03",23.082,23.082,22.2142,22.2696,3167800.0],["2019-09-04",22.4788,22.5945,20.7923,20.8108,5197600.0],["2019-09-05",21.4078,22.4788,21.3093,22.4665,4153800.0],["2019-09-06",22.3927,22.6019,22.0233,22.2265,1826100.0],["2019-09-09",22.4665,22.8789,22.1588,22.3373,1270300.0],["2019-09-10",22.2819,22.2819,20.9585,21.7094,2096200.0],["2019-09-11",21.8202,22.1711,21.6602,21.9249,1332500.0],["2019-09-12",22.0541,22.1588,21.1985,21.3032,2403000.0],["2019-09-13",21.3093,21.9064,21.2909,21.8572,1412700.0],["2019-09-16",21.574,21.9002,21.4632,21.851,1386500.0],["2019-09-17",21.6787,21.8319,21.3832,21.6602,2233400.0],["2019-09-18",21.6233,21.931,21.4263,21.8448,2130400.0],["2019-09-19",21.8141,22.5219,21.7033,22.3803,2919100.0],["2019-09-20",22.5096,22.725,21.5617,21.7156,1953800.0],["2019-09-23",21.4755,21.5248,21.2416,21.3709,938800.0],["2019-09-24",21.5125,21.5679,19.9306,20.1768,2333500.0],["2019-09-25",20.1768,20.5953,19.9429,20.5523,1785900.0],["2019-09-26",20.4168,20.6446,20.0851,20.3984,1142100.0],["2019-09-27",20.3922,20.6692,18.6349,19.2166,4491100.0],["2019-09-30",19.6351,19.7582,19.0319,19.0688,2996100.0],["2019-10-01",19.1427,19.8198,19.1366,19.3581,2698100.0],["2019-10-02",19.0873,20.1029,18.8411,20.066,2773600.0],["2019-10-03",19.9614,20.7369,19.8813,20.5215,2450900.0],["2019-10-04",20.5892,20.8046,20.3719,20.5584,1600900.0],["2019-10-07",20.4168,20.6446,20.1891,20.2876,1178700.0],["2019-10-08",20.1829,20.1829,19.5305,19.5674,1695500.0],["2019-10-09",19.949,20.186,19.8321,19.9306,1800600.0],["2019-10-10",20.0229,20.6569,19.7582,20.4291,1574300.0],["2019-10-11",20.9893,21.1924,20.7492,20.8108,2286500.0],["2019-10-14",20.86,21.3093,20.8046,21.0139,1382500.0],["2019-10-15",21.0816,21.3278,20.8662,21.2355,3090100.0],["2019-10-16",21.0508,21.5679,21.0508,21.5371,1609500.0],["2019-10-17",21.6356,21.6823,21.2355,21.2909,2197300.0],["2019-10-18",21.2786,21.3524,20.3122,20.3553,2162800.0],["2019-10-21",20.4476,21.2293,20.4476,21.1678,1624100.0],["2019-10-22",21.1678,21.3401,20.583,20.6076,1524000.0],["2019-10-23",20.4969,20.8415,20.4538,20.6015,854900.0],["2019-10-24",20.7123,21.0139,20.3196,20.9031,2578600.0],["2019-10-25",20.8231,21.0816,20.7,20.9154,1406900.0],["2019-10-28",21.1924,21.7778,21.057,21.414,1951000.0],["2019-10-29",21.4694,21.4878,20.7431,21.02,1160100.0],["2019-10-30",21.0508,21.1616,20.4568,20.7061,1545400.0],["2019-10-31",20.7431,20.7738,20.4476,20.6323,1483600.0],["2019-11-01",20.9647,21.5802,20.7,21.3217,2627600.0],["2019-11-04",21.6725,23.6514,21.6171,23.4021,5289700.0],["2019-11-05",23.4514,23.5129,22.8358,23.039,3623200.0],["2019-11-06",23.1128,23.1344,22.1834,22.9097,3022300.0],["2019-11-07",23.4821,24.4177,23.4514,24.1038,3908400.0],["2019-11-08",23.7406,24.073,23.636,23.8822,1523700.0],["2019-11-11",23.4144,23.9438,23.082,23.8822,1682700.0],["2019-11-12",23.9499,24.0053,23.3652,23.5745,1465100.0],["2019-11-13",23.4206,23.4206,23.1097,23.2605,1758900.0],["2019-11-14",23.2421,23.2482,22.4973,22.8174,1820300.0],["2019-11-15",23.0143,23.6206,22.9097,23.5991,2225600.0],["2019-11-18",23.6545,24.0238,23.3529,23.8576,1865400.0],["2019-11-19",24.0853,24.1038,23.082,23.3529,1392900.0],["2019-11-20",22.8728,22.8728,22.208,22.4234,2512400.0],["2019-11-21",22.1895,22.6881,22.1711,22.4234,1727200.0],["2019-11-22",22.4481,22.9005,22.3373,22.8481,1902100.0],["2019-11-25",22.9589,23.7468,22.9589,23.6853,3456900.0],["2019-11-26",23.1682,23.1867,21.297,22.1464,8185300.0],["2019-11-27",22.4788,23.2359,22.4234,22.9836,2967700.0],["2019-11-29",22.5588,23.1928,22.5404,23.039,2228700.0],["2019-12-02",23.1928,23.4452,22.7312,23.1067,2406100.0],["2019-12-03",22.485,23.0266,22.3557,22.9528,1945400.0],["2019-12-04",23.082,23.082,22.368,22.3988,1768800.0],["2019-12-05",22.5773,22.9312,22.5035,22.8789,2036500.0],["2019-12-06",23.082,23.082,22.8358,22.9589,5677800.0],["2019-12-09",22.8851,22.9159,22.208,22.2511,2450300.0],["2019-12-10",22.3927,22.485,21.9803,22.2634,2126900.0],["2019-12-11",22.3003,22.4173,21.8325,22.0972,2705100.0],["2019-12-12",22.0418,22.1618,21.337,22.0541,4250600.0],["2019-12-13",22.3557,22.4044,21.7833,22.2142,3001300.0],["2019-12-16",22.3803,22.5896,22.048,22.4234,2698600.0],["2019-12-17",22.6266,22.7774,22.3619,22.7497,2071900.0],["2019-12-18",22.8051,23.0574,22.405,22.5035,1942500.0],["2019-12-19",22.5588,22.5773,21.4355,21.5125,5377200.0],["2019-12-20",21.6663,21.7174,21.1862,21.5432,2722300.0],["2019-12-23",21.6602,21.6848,21.4509,21.6479,1753500.0],["2019-12-24",21.6663,21.9156,21.5186,21.7402,724400.0],["2019-12-26",21.8448,21.9618,21.6183,21.7402,1000100.0],["2019-12-27",21.7587,21.8448,21.2416,21.2416,1642200.0],["2019-12-30",21.334,21.334,20.6569,20.9523,2087200.0],["2019-12-31",21.0139,21.0693,20.5707,20.62,2404200.0],["2020-01-02",21.0077,22.368,20.9954,22.3311,3522400.0],["2020-01-03",21.9064,22.7004,21.8572,22.2203,2556900.0],["2020-01-06",22.1526,22.2142,21.8572,21.9987,1746400.0],["2020-01-07",22.1588,22.208,21.5863,21.6233,3002700.0],["2020-01-08",21.6171,22.6653,21.6079,22.3496,3173200.0],["2020-01-09",22.7743,23.5929,22.5773,22.6696,4426200.0],["2020-01-10",23.0205,23.2482,22.6635,22.8728,4745600.0],["2020-01-13",23.2482,25.1563,23.1436,25.0148,6462300.0],["2020-01-14",24.7624,24.9163,23.8268,23.9807,5100200.0],["2020-01-15",24.0669,24.19,23.7708,24.0607,2726600.0],["2020-01-16",24.3931,24.5162,23.2729,23.3775,2891400.0],["2020-01-17",23.5006,23.5437,22.7743,22.9528,4464400.0],["2020-01-21",22.2634,22.2757,22.0049,22.0541,3644100.0],["2020-01-22",22.3126,22.3126,20.1078,20.2383,10630400.0],["2020-01-23",19.6967,20.0721,18.7734,19.869,9515200.0],["2020-01-24",19.9183,19.9983,18.3733,18.4964,9911500.0],["2020-01-27",17.4808,18.7549,17.3269,18.4718,6645600.0],["2020-01-28",18.7734,18.9642,18.2748,18.8103,4095500.0],["2020-01-29",19.0565,19.272,18.638,18.7919,4014000.0],["2020-01-30",18.4656,18.9273,18.3425,18.8842,3362400.0],["2020-01-31",18.8965,19.0688,18.5333,18.8349,3327900.0],["2020-02-03",19.0812,19.5059,19.0073,19.0627,3070400.0],["2020-02-04",19.8198,20.1275,19.4566,20.0167,4162700.0],["2020-02-05",20.4907,20.5196,19.4258,19.6905,3798000.0],["2020-02-06",19.9552,20.3491,19.8629,20.0968,2941700.0],["2020-02-07",19.8136,20.2353,19.6967,20.2137,2248000.0],["2020-02-10",20.0106,20.3245,19.9737,20.2014,2444000.0],["2020-02-11",20.2691,21.0016,20.146,20.1706,2922300.0],["2020-02-12",20.4969,20.6754,20.2556,20.4415,2936300.0],["2020-02-13",20.1645,20.1768,19.5059,19.709,3339400.0],["2020-02-14",19.8075,19.8752,19.5243,19.592,3144200.0],["2020-02-18",19.6782,19.6782,19.1858,19.3581,3406400.0],["2020-02-19",19.5243,19.6844,19.3397,19.5305,4751900.0],["2020-02-20",19.2227,19.5336,18.8103,19.0812,4440800.0],["2020-02-21",18.9334,19.0368,18.3364,18.361,5270300.0],["2020-02-24",17.6655,17.8501,17.3885,17.7332,5342300.0],["2020-02-25",17.8501,17.9486,17.173,17.3269,4133000.0],["2020-02-26",17.4192,17.8378,17.2407,17.5854,3797100.0],["2020-02-27",17.3885,17.4254,16.5723,17.0561,5602900.0],["2020-02-28",16.4159,17.3392,16.4098,17.3085,5793700.0],["2020-03-02",17.6778,17.6839,17.093,17.4931,3812200.0],["2020-03-03",17.4069,17.6101,16.7545,17.093,4375100.0],["2020-03-04",17.2407,17.567,16.9822,17.5054,2448700.0],["2020-03-05",17.3208,17.5867,17.0253,17.1484,3187300.0],["2020-03-06",16.9761,17.8009,16.7545,17.4808,4134500.0],["2020-03-09",16.5575,17.4008,15.585,16.736,4035600.0],["2020-03-10",17.2777,17.3005,16.0035,16.6006,3833600.0],["2020-03-11",16.2744,16.6252,15.7635,15.942,3365800.0],["2020-03-12",15.0741,15.388,14.4186,15.0987,6900100.0],["2020-03-13",15.5419,15.6342,13.5722,14.5078,6872400.0],["2020-03-16",12.6182,13.603,11.8365,12.6243,5902900.0],["2020-03-17",12.9383,13.4738,12.292,12.8829,3990000.0],["2020-03-18",12.3474,13.0614,11.9965,12.3104,6258600.0],["2020-03-19",12.5628,13.5415,12.3658,13.0367,8041300.0],["2020-03-20",13.6092,13.8862,12.7874,13.4676,5336600.0],["2020-03-23",13.1475,13.5845,12.4705,13.5415,5650900.0],["2020-03-24",14.0154,14.8987,13.6338,13.9169,5933300.0],["2020-03-25",13.9846,14.514,13.5476,13.6276,5600300.0],["2020-03-26",13.6953,14.5017,13.6707,14.1631,4101100.0],["2020-03-27",13.6953,13.9262,13.2214,13.7323,3250000.0],["2020-03-30",13.6215,13.6923,13.009,13.1044,2616600.0],["2020-03-31",13.2522,13.7027,13.086,13.3507,3006800.0],["2020-04-01",13.1229,13.4614,12.8829,13.0121,2700400.0],["2020-04-02",12.8829,13.1352,12.4335,12.6366,5100400.0],["2020-04-03",12.7721,12.969,12.3658,12.6182,2344000.0],["2020-04-06",13.0306,13.3876,12.9013,13.2214,3477000.0],["2020-04-07",13.9999,15.0144,13.751,14.3189,7213800.0],["2020-04-08",14.37,14.6188,14.2041,14.2806,3257900.0],["2020-04-09",14.5104,14.7401,13.8435,13.9297,3807000.0],["2020-04-13",14.0382,14.1792,13.8212,14.0254,1897000.0],["2020-04-14",14.3381,14.906,14.2743,14.5742,3989500.0],["2020-04-15",14.0956,14.3795,14.0069,14.3125,2362200.0],["2020-04-16",14.3572,14.5359,14.1594,14.5231,3535100.0],["2020-04-17",14.9889,15.7546,14.9187,15.1931,5010100.0],["2020-04-20",15.1229,15.3144,14.8294,14.8549,3395500.0],["2020-04-21",14.6061,14.6922,14.0509,14.5359,4609000.0],["2020-04-22",14.7911,14.9155,14.4465,14.6699,3454400.0],["2020-04-23",14.9443,15.1931,14.6444,14.6954,3238200.0],["2020-04-24",15.0208,15.0208,14.4848,14.7528,1992900.0],["2020-04-27",14.8932,15.1484,14.7018,15.0783,3646300.0],["2020-04-28",15.2569,15.3718,14.7018,14.8358,2382700.0],["2020-04-29",15.0336,15.4069,14.8996,15.2824,2878100.0],["2020-04-30",15.2633,15.627,15.0413,15.3654,2796100.0],["2020-05-01",14.772,14.9028,13.5915,13.751,7654700.0],["2020-05-04",13.6872,14.0701,13.5309,13.7383,2697800.0],["2020-05-05",13.9552,14.1275,13.1863,13.2278,4426900.0],["2020-05-06",13.483,13.7,13.2948,13.5341,3041600.0],["2020-05-07",13.6744,14.2679,13.6489,14.2296,2897100.0],["2020-05-08",14.4274,14.4976,14.1466,14.3508,2347300.0],["2020-05-11",14.2168,14.2934,13.7829,14.1658,1784700.0],["2020-05-12",14.2296,14.3444,13.8978,13.9169,2049500.0],["2020-05-13",13.8595,13.8914,13.2437,13.4192,2686600.0],["2020-05-14",13.0874,13.4001,12.7045,13.3682,2786500.0],["2020-05-15",13.2597,13.3363,12.9279,13.2278,2429400.0],["2020-05-18",13.6553,14.4529,13.5915,14.287,3281200.0],["2020-05-19",14.3827,15.0591,14.2679,14.5167,3184100.0],["2020-05-20",14.906,14.906,13.6298,13.8531,3634400.0],["2020-05-21",13.4958,13.7702,13.3235,13.4703,3151800.0],["2020-05-22",13.1257,13.1448,12.1749,12.2132,6786900.0],["2020-05-26",12.6854,13.1895,12.6458,12.7875,5386000.0],["2020-05-27",13.2469,13.5596,12.9087,13.4766,4462000.0],["2020-05-28",12.8832,13.2029,12.5705,12.7301,8465500.0],["2020-05-29",12.5514,12.762,12.2004,12.3791,6514400.0],["2020-06-01",12.3791,12.8066,12.2962,12.7556,3635200.0],["2020-06-02",12.8896,13.0619,12.5131,12.5259,4850600.0],["2020-06-03",12.762,13.2342,12.6343,13.1448,4365700.0],["2020-06-04",12.8832,13.7465,12.8577,13.4639,4410300.0],["2020-06-05",13.215,13.5085,12.8577,13.2788,5233400.0],["2020-06-08",13.3873,13.4575,12.8066,13.164,3470000.0],["2020-06-09",13.081,13.2756,12.9342,13.1193,2232000.0],["2020-06-10",13.1065,13.3809,12.8896,12.9406,2552400.0],["2020-06-11",12.6024,12.8194,12.3089,12.3153,3819700.0],["2020-06-12",12.7173,12.8896,12.1941,12.5961,5381100.0],["2020-06-15",12.4557,12.5067,11.9388,11.9962,8245100.0],["2020-06-16",12.3472,12.4302,11.8367,11.9516,9365300.0],["2020-06-17",11.9707,12.7779,11.7857,12.0728,18815800.0],["2020-06-18",12.1175,12.6854,11.9643,12.4812,6353500.0],["2020-06-19",12.8322,12.961,12.545,12.7428,9939900.0],["2020-06-22",12.9132,12.9981,12.0218,12.2132,6853300.0],["2020-06-23",12.2132,12.4493,12.1494,12.2642,4084900.0],["2020-06-24",12.1494,12.2451,11.5687,11.7793,5687900.0],["2020-06-25",11.741,11.741,11.0901,11.3709,6265400.0],["2020-06-26",11.3262,11.3901,10.6945,10.7137,7668600.0],["2020-06-29",10.7137,11.1731,10.5988,11.1667,3995800.0],["2020-06-30",11.1093,11.2305,10.9083,11.154,4316000.0],["2020-07-01",11.1795,11.4443,10.9944,11.154,4055800.0],["2020-07-02",11.2943,11.7921,11.2356,11.556,5924800.0],["2020-07-06",12.1366,13.432,12.1302,13.3682,12727200.0],["2020-07-07",13.0236,13.3043,12.6152,13.0874,8928700.0],["2020-07-08",13.4001,13.767,13.0938,13.6425,7165000.0],["2020-07-09",14.0254,14.0318,13.215,13.3809,4715700.0],["2020-07-10",13.1703,13.3873,12.9789,13.349,3373400.0],["2020-07-13",13.4001,13.5085,12.5514,12.5961,4105900.0],["2020-07-14",12.3025,12.4812,12.1366,12.2962,3788800.0],["2020-07-15",12.3919,12.4972,12.2196,12.3281,2948500.0],["2020-07-16",12.0792,12.3536,11.9324,12.2387,2699600.0],["2020-07-17",12.2834,12.2834,11.9516,11.9707,1711500.0],["2020-07-20",12.1877,12.1877,11.7921,11.9771,3015100.0],["2020-07-21",12.0345,12.5705,12.0154,12.3281,3431500.0],["2020-07-22",12.1302,12.1813,11.4315,11.5687,5839500.0],["2020-07-23",11.607,11.6772,11.4028,11.422,4359900.0],["2020-07-24",11.288,11.3326,11.1667,11.2369,2178600.0],["2020-07-27",11.1922,11.3901,11.154,11.3518,1881700.0],["2020-07-28",11.1986,11.7282,11.1667,11.3964,2585100.0],["2020-07-29",11.4858,11.7729,11.4794,11.7538,2209300.0],["2020-07-30",11.6644,11.7091,11.473,11.6644,1885500.0],["2020-07-31",11.7219,11.9165,11.5496,11.7857,2248200.0],["2020-08-03",11.8495,12.0856,11.8303,11.9324,1938000.0],["2020-08-04",12.009,12.1111,11.8431,12.0026,1780400.0],["2020-08-05",12.1047,13.0491,12.0409,12.813,4530700.0],["2020-08-06",12.8258,13.2022,12.5418,13.0682,4301600.0],["2020-08-07",12.6407,12.8449,12.4429,12.6152,3108100.0],["2020-08-10",12.8322,13.1257,12.8258,13.0491,3007400.0],["2020-08-11",13.2533,13.3554,12.9406,12.947,2917300.0],["2020-08-12",13.1257,13.1767,12.896,13.164,4059700.0],["2020-08-13",13.1384,13.3458,12.9853,13.1002,3061000.0],["2020-08-14",12.9534,13.0236,12.5067,12.5769,3475300.0],["2020-08-17",12.6662,13.0172,12.6216,12.9981,2062200.0],["2020-08-18",13.1384,14.0669,13.0874,13.6617,5624800.0],["2020-08-19",13.6936,13.8021,13.1161,13.1576,2407100.0],["2020-08-20",13.298,13.5851,12.9949,13.081,2853600.0],["2020-08-21",13.0938,13.2693,13.0651,13.1448,1732800.0],["2020-08-24",13.4001,13.6425,13.3554,13.5213,1660700.0],["2020-08-25",13.432,13.6106,13.2724,13.5022,2101200.0],["2020-08-26",13.4256,13.7574,13.2916,13.3873,1885400.0],["2020-08-27",13.4447,13.4958,13.0874,13.1512,1977700.0],["2020-08-28",13.215,13.5596,13.1512,13.5213,2245600.0],["2020-08-31",13.4001,13.4664,12.9885,13.0172,2631700.0],["2020-09-01",13.0172,13.1193,12.7045,13.03,2596300.0],["2020-09-02",13.0363,13.2022,12.561,12.7045,3440600.0],["2020-09-03",11.5815,11.8303,10.6945,10.7105,16341900.0],["2020-09-04",10.5605,10.7775,9.8267,9.8905,11739900.0],["2020-09-08",9.6225,9.7884,9.1759,9.3226,7217300.0],["2020-09-09",9.4949,9.6289,9.2109,9.3354,5507400.0],["2020-09-10",9.4056,9.4056,8.8504,8.8696,4928600.0],["2020-09-11",8.9525,9.2173,8.9346,9.0546,3234300.0],["2020-09-14",9.1822,9.4119,9.1759,9.2843,2981800.0],["2020-09-15",9.3737,9.6034,9.329,9.5459,2893800.0],["2020-09-16",9.6544,9.7438,9.5109,9.6289,3160700.0],["2020-09-17",9.2843,9.5906,9.2843,9.5842,2262400.0],["2020-09-18",9.5715,9.5715,9.3418,9.4566,2154000.0],["2020-09-21",9.2524,9.38,9.0993,9.3737,2120900.0],["2020-09-22",9.3354,9.3864,9.0004,9.1439,2942700.0],["2020-09-23",9.1759,9.2141,8.8249,8.9461,3744000.0],["2020-09-24",8.8632,8.8951,8.7675,8.8504,2913200.0],["2020-09-25",8.8377,8.8696,8.7151,8.8249,2712500.0],["2020-09-28",9.0801,9.1567,8.7164,8.9079,4108700.0],["2020-09-29",8.9078,8.978,8.6271,8.7228,3443500.0],["2020-09-30",8.6271,8.9206,8.5058,8.7802,7392600.0],["2020-10-01",8.9142,9.4917,8.7547,9.4247,6658600.0],["2020-10-02",9.1057,9.5268,9.0769,9.463,4054200.0],["2020-10-05",9.7565,9.7629,9.3864,9.5715,2820000.0],["2020-10-06",9.5842,9.7629,9.4183,9.4885,3659900.0],["2020-10-07",9.597,9.8076,9.4821,9.6672,2776400.0],["2020-10-08",9.7757,9.8203,9.5396,9.5715,2322200.0],["2020-10-09",9.6034,9.7119,9.514,9.5587,1606300.0],["2020-10-12",9.597,9.7246,9.4885,9.5332,2435200.0],["2020-10-13",9.5013,9.5077,9.1644,9.246,2274700.0],["2020-10-14",9.3162,9.3175,9.0801,9.1886,3170800.0],["2020-10-15",9.2205,9.2843,9.0514,9.1376,2025500.0],["2020-10-16",9.0865,9.3354,8.9334,9.2397,2521700.0],["2020-10-19",9.3035,9.4375,9.0036,9.0163,2900400.0],["2020-10-20",9.0674,9.2129,9.0291,9.0929,1505600.0],["2020-10-21",9.1567,9.2141,8.9653,9.1822,2142700.0],["2020-10-22",9.1886,9.3673,9.112,9.3545,1446400.0],["2020-10-23",9.3864,9.8459,9.2716,9.7055,3959900.0],["2020-10-26",9.6034,10.0181,9.4502,9.6863,8967200.0],["2020-10-27",9.7055,10.3244,9.5587,10.1202,4926200.0],["2020-10-28",9.8076,9.8714,9.5906,9.6736,2751200.0],["2020-10-29",9.6863,10.0245,9.6449,9.8778,2933400.0],["2020-10-30",9.7438,9.8139,9.3545,9.5715,1978700.0],["2020-11-02",9.6353,9.6927,9.2652,9.4949,2536200.0],["2020-11-03",9.5204,9.5651,9.0642,9.112,3231400.0],["2020-11-04",9.1918,9.3692,9.1312,9.246,3960900.0],["2020-11-05",9.3481,9.782,9.1982,9.6927,3750800.0],["2020-11-06",9.6799,9.731,9.2269,9.2716,3594400.0],["2020-11-09",9.6098,9.849,9.4439,9.5715,3899700.0],["2020-11-10",9.5715,9.7182,9.2907,9.4949,3267600.0],["2020-11-11",9.5396,10.5159,9.4758,10.1011,7480600.0],["2020-11-12",10.1075,10.2766,9.7087,9.7374,4147700.0],["2020-11-13",10.0309,10.267,9.865,10.1266,3193600.0],["2020-11-16",10.2925,10.3691,9.9479,10.0692,2278900.0],["2020-11-17",10.184,10.2032,9.7438,10.0245,3050700.0],["2020-11-18",9.9926,10.0373,9.5396,9.5459,3483600.0],["2020-11-19",9.597,9.7693,9.4247,9.7246,3645700.0],["2020-11-20",9.7374,9.8203,9.597,9.7693,2366200.0],["2020-11-23",9.7278,9.7278,9.38,9.4056,3702300.0],["2020-11-24",9.4949,9.7438,9.2875,9.6736,3369100.0],["2020-11-25",9.6034,9.6161,9.3928,9.5332,2707800.0],["2020-11-27",9.7055,9.7438,9.5077,9.648,3433200.0],["2020-11-30",9.6991,9.6991,9.1248,9.1759,7827400.0],["2020-12-01",8.9206,8.9334,8.2506,8.659,11276000.0],["2020-12-02",8.7738,8.7802,8.4229,8.5186,6517300.0],["2020-12-03",8.7228,8.9844,8.6398,8.8249,4716800.0],["2020-12-04",8.8951,9.0099,8.6335,8.6718,4883700.0],["2020-12-07",8.7579,8.7579,8.4229,8.4803,4537400.0],["2020-12-08",8.4739,8.8759,8.3463,8.8504,5060300.0],["2020-12-09",8.8185,9.0738,8.6973,8.7738,4382200.0],["2020-12-10",8.7866,8.8632,8.5888,8.6654,2804500.0],["2020-12-11",8.6781,8.71,8.2985,8.3017,5615800.0],["2020-12-14",8.3655,8.5186,8.3068,8.4931,4400800.0],["2020-12-15",8.4867,8.5314,7.989,8.2187,7274100.0],["2020-12-16",8.1421,8.5888,8.1038,8.5697,4335600.0],["2020-12-17",8.5697,8.7866,8.4612,8.7611,2875600.0],["2020-12-18",8.6718,8.9015,8.6335,8.7802,5085200.0],["2020-12-21",8.6048,8.8058,8.5378,8.7611,4728600.0],["2020-12-22",8.7994,8.8951,8.525,8.6526,2648800.0],["2020-12-23",8.6558,8.7164,8.391,8.6079,4371300.0],["2020-12-24",8.5505,8.5633,8.3431,8.4357,2252100.0],["2020-12-28",8.4293,8.4867,8.1932,8.2953,3187100.0],["2020-12-29",8.308,8.71,8.308,8.5888,3081600.0],["2020-12-30",8.5441,8.9653,8.5314,8.6718,5467400.0],["2020-12-31",8.7419,9.061,8.659,8.9079,3998600.0],["2021-01-04",8.8504,9.1369,8.7068,8.7164,4125600.0],["2021-01-05",8.8313,8.978,8.7483,8.8632,2269500.0],["2021-01-06",8.8058,9.0974,8.7451,8.8823,3065600.0],["2021-01-07",8.9717,8.978,8.7228,8.8887,2553100.0],["2021-01-08",8.8696,9.1567,8.8185,9.0419,4214400.0],["2021-01-11",8.9206,9.061,8.8281,8.8632,2447600.0],["2021-01-12",8.8632,10.0437,8.8313,9.8841,19491600.0],["2021-01-13",9.9224,10.6818,9.9167,10.2798,12475900.0],["2021-01-14",10.2032,10.3372,9.6608,9.6736,6975000.0],["2021-01-15",9.6927,9.7246,9.2333,9.3609,4763400.0],["2021-01-19",9.5715,10.1521,9.4949,9.8714,5877700.0],["2021-01-20",9.999,10.2415,9.8905,10.0309,4885900.0],["2021-01-21",9.9862,10.1075,9.7119,9.9097,2835000.0],["2021-01-22",9.7884,10.1521,9.7693,10.0309,3077800.0],["2021-01-25",10.0692,10.7169,9.865,10.5414,7513800.0],["2021-01-26",10.6499,10.9006,10.401,10.8158,5881700.0],["2021-01-27",10.72,11.2178,10.3819,10.4201,5960600.0],["2021-01-28",10.4316,10.5222,10.1011,10.2351,3392100.0],["2021-01-29",10.216,10.334,9.7374,9.7501,3185200.0],["2021-02-01",9.9607,10.1011,9.8139,10.0054,1788800.0],["2021-02-02",10.2032,10.5714,10.1458,10.401,3276800.0],["2021-02-03",10.5414,11.2816,10.5222,11.205,7046200.0],["2021-02-04",11.6453,11.7474,10.7009,10.8349,8533900.0],["2021-02-05",11.1603,11.1795,10.7647,11.0965,6428400.0],["2021-02-08",11.1891,11.2178,10.5159,10.6116,7905500.0],["2021-02-09",10.6754,11.3709,10.618,11.3518,4873500.0],["2021-02-10",11.4666,12.2387,11.406,11.6006,9920800.0],["2021-02-11",11.8941,12.1526,11.556,11.9516,7972300.0],["2021-02-12",11.8048,12.9374,11.6963,12.7492,11216700.0],["2021-02-16",13.2788,13.3937,12.6184,12.813,10268400.0],["2021-02-17",12.0473,12.7173,11.9452,12.3791,5991500.0],["2021-02-18",11.8814,12.0281,11.3907,11.7793,6187700.0],["2021-02-19",11.9771,12.1175,11.6006,11.6389,4035900.0],["2021-02-22",11.288,11.4858,10.8221,10.8221,7992600.0],["2021-02-23",10.5478,10.7073,10.1904,10.6052,5195100.0],["2021-02-24",10.6499,10.8668,10.401,10.8094,3254800.0],["2021-02-25",10.8572,11.071,10.2925,10.3244,3864500.0],["2021-02-26",10.2287,10.4776,9.9033,10.1075,4523500.0],["2021-03-01",10.4393,10.819,10.401,10.7839,3551400.0],["2021-03-02",10.9051,11.1284,10.6818,10.6818,3227600.0],["2021-03-03",10.7839,10.8668,10.4042,10.4584,2697200.0],["2021-03-04",10.35,10.452,10.0118,10.2861,5511800.0],["2021-03-05",10.4201,10.586,10.0054,10.5478,4340800.0],["2021-03-08",10.3691,10.5095,10.1011,10.1713,3752000.0],["2021-03-09",10.3627,10.8221,10.3627,10.72,3083900.0],["2021-03-10",10.752,10.8477,10.2032,10.2861,3906900.0],["2021-03-11",10.5095,10.8541,10.4074,10.6754,2568100.0],["2021-03-12",10.4648,10.6499,10.2861,10.6435,1846800.0],["2021-03-15",10.6243,10.937,10.4725,10.937,3081700.0],["2021-03-16",10.9625,11.0646,10.586,10.7328,3134600.0],["2021-03-17",10.2606,10.3308,9.8076,10.1202,7658200.0],["2021-03-18",10.0373,10.4201,9.9543,10.1585,2746600.0],["2021-03-19",10.1968,10.452,10.1011,10.4138,2583200.0],["2021-03-22",10.4776,10.4967,10.0596,10.082,3250400.0],["2021-03-23",10.0309,10.0628,9.7374,9.7948,3559900.0],["2021-03-24",9.7693,9.8841,9.179,9.2779,5593700.0],["2021-03-25",9.1631,9.1822,8.6909,8.9015,8110800.0],["2021-03-26",8.9334,9.2269,8.6781,9.2205,6257800.0],["2021-03-29",8.978,9.2141,8.8791,9.1567,4858100.0],["2021-03-30",9.0993,9.4375,8.9015,9.4183,4857400.0],["2021-03-31",9.4439,9.5747,9.3354,9.4056,3984700.0],["2021-04-01",9.5396,9.8012,9.4566,9.6991,2823500.0],["2021-04-05",9.8522,9.8522,9.463,9.6544,2017100.0],["2021-04-06",9.6417,10.0947,9.5906,9.9607,2880000.0],["2021-04-07",9.9671,10.0054,9.731,9.9033,1918100.0],["2021-04-08",9.9862,10.1477,9.9352,10.1266,2189100.0],["2021-04-09",10.0756,10.1362,9.9735,10.082,2263900.0],["2021-04-12",10.1185,10.1418,9.7029,9.8625,2988400.0],["2021-04-13",9.8425,10.1418,9.8026,9.9689,1562100.0],["2021-04-14",10.0174,10.1418,9.8625,10.0221,1607600.0],["2021-04-15",10.0819,10.1285,9.7162,9.7228,1868300.0],["2021-04-16",9.7494,9.8758,9.6297,9.8691,3677600.0],["2021-04-19",9.9024,9.9556,9.653,9.7361,1384900.0],["2021-04-20",9.7095,9.7361,9.397,9.5034,1337600.0],["2021-04-21",9.4701,9.8292,9.4016,9.8093,1752200.0],["2021-04-22",9.7228,10.0221,9.7228,9.8226,2153000.0],["2021-04-23",9.8824,10.1551,9.7893,10.0886,3427700.0],["2021-04-26",10.0154,10.2083,9.9157,10.1086,1619800.0],["2021-04-27",10.1551,10.4411,10.1152,10.3081,2129600.0],["2021-04-28",10.3679,10.4344,10.195,10.2482,1397500.0],["2021-04-29",10.3214,10.3546,9.7694,9.8359,2714300.0],["2021-04-30",9.7561,9.8093,9.53,9.7494,1900000.0],["2021-05-03",9.796,9.9689,9.6763,9.7095,1969700.0],["2021-05-04",9.6563,9.8326,9.3704,9.5167,1992400.0],["2021-05-05",9.5898,9.6364,9.3704,9.4302,3112400.0],["2021-05-06",9.4502,9.5765,9.3039,9.4568,2987900.0],["2021-05-07",9.4834,9.6563,9.397,9.5566,1484500.0],["2021-05-10",9.5566,9.6164,9.2507,9.2906,2035300.0],["2021-05-11",9.0445,9.4502,8.9614,9.4169,1907600.0],["2021-05-12",9.3903,9.5885,9.2972,9.3305,1569700.0],["2021-05-13",9.3172,9.4036,8.835,8.9713,2671100.0],["2021-05-14",9.0412,9.3225,8.958,9.2773,1971300.0],["2021-05-17",9.1908,9.3438,9.0711,9.3105,1820600.0],["2021-05-18",9.4169,9.663,9.3637,9.5433,2170400.0],["2021-05-19",9.3172,9.5067,9.2108,9.4103,1495400.0],["2021-05-20",9.51,9.6763,9.4269,9.4901,1511200.0],["2021-05-21",9.4369,9.51,9.2174,9.2374,2053300.0],["2021-05-24",9.3172,9.3172,9.0511,9.1642,1889200.0],["2021-05-25",9.2374,9.4635,9.1509,9.2906,1906500.0],["2021-05-26",9.3371,9.4867,9.2773,9.4435,1504700.0],["2021-05-27",9.4701,9.4701,9.2573,9.4103,3106100.0],["2021-05-28",9.3504,9.4668,9.2241,9.3305,1419000.0],["2021-06-01",9.3863,9.7162,9.1908,9.6297,2165300.0],["2021-06-02",9.7095,9.7627,9.4236,9.5233,2090900.0],["2021-06-03",9.4502,9.4568,9.2108,9.2507,2730900.0],["2021-06-04",9.3105,9.3571,9.2241,9.244,1487900.0],["2021-06-07",9.2174,9.3105,9.1176,9.2573,3602600.0],["2021-06-08",9.2108,9.5865,9.0511,9.5566,6052100.0],["2021-06-09",9.4901,9.8326,9.2507,9.7228,5900100.0],["2021-06-10",9.7494,10.2981,9.6297,10.2682,6952700.0],["2021-06-11",10.1618,10.6073,10.1551,10.4943,4482100.0],["2021-06-14",10.4411,10.86,10.3746,10.4743,4742000.0],["2021-06-15",10.3147,10.5481,10.1152,10.1751,3408600.0],["2021-06-16",10.0553,10.2549,9.8126,10.0221,2632400.0],["2021-06-17",9.9888,10.215,9.9622,10.062,2292800.0],["2021-06-18",10.1152,10.1551,9.8226,9.8425,3326000.0],["2021-06-21",9.9057,9.9057,9.7029,9.7561,1775400.0],["2021-06-22",9.7162,9.9223,9.5965,9.909,2659100.0],["2021-06-23",9.9423,10.1152,9.941,10.0154,1633900.0],["2021-06-24",10.0687,10.1086,9.9423,9.9888,1961000.0],["2021-06-25",10.1757,10.4145,10.1019,10.3413,2687400.0],["2021-06-28",10.5209,10.7137,10.4278,10.6073,4458700.0],["2021-06-29",10.4211,10.461,10.0553,10.4078,3726300.0],["2021-06-30",10.4045,10.4344,10.1684,10.1817,1785800.0],["2021-07-01",10.2682,10.3825,10.062,10.1684,1550600.0],["2021-07-02",10.0886,10.1278,9.9556,10.0487,1117700.0],["2021-07-06",9.9423,10.0487,9.5965,9.6231,3258800.0],["2021-07-07",9.643,9.7714,9.3205,9.397,2289300.0],["2021-07-08",9.254,9.3571,9.0511,9.1842,3145100.0],["2021-07-09",9.2374,9.2972,9.0378,9.0844,4475200.0],["2021-07-12",9.1842,9.244,8.9979,9.0445,3479500.0],["2021-07-13",9.0445,9.3305,8.9441,9.2174,2557900.0],["2021-07-14",9.1975,9.3271,8.9647,9.0445,2986200.0],["2021-07-15",9.0578,9.3205,9.0445,9.1842,1784900.0],["2021-07-16",9.1243,9.1775,8.692,8.6987,4091600.0],["2021-07-19",8.5457,8.5457,8.0802,8.313,4308600.0],["2021-07-20",8.3728,8.6787,8.3595,8.6588,3859500.0],["2021-07-21",8.6654,8.9381,8.559,8.7785,2297800.0],["2021-07-22",8.7785,8.7785,8.5923,8.7452,1745300.0],["2021-07-23",8.4327,8.4792,8.0203,8.2731,4458800.0],["2021-07-26",8.0436,8.14,7.6014,7.8607,5788600.0],["2021-07-27",7.6612,7.8308,7.4285,7.6147,6736500.0],["2021-07-28",7.8275,8.3329,7.8275,8.2331,4525500.0],["2021-07-29",8.3994,8.5058,8.0868,8.426,3773600.0],["2021-07-30",8.2198,8.4925,8.1913,8.2398,1888100.0],["2021-08-02",8.3063,8.6122,8.2797,8.5457,2160500.0],["2021-08-03",8.4593,8.4925,8.2997,8.4327,1509100.0],["2021-08-04",8.4593,8.7319,8.3562,8.4526,1530500.0],["2021-08-05",8.3662,8.426,8.1533,8.3196,2002000.0],["2021-08-06",8.313,8.3562,8.0802,8.14,2046400.0],["2021-08-09",8.1866,8.4692,8.0483,8.3928,2219100.0],["2021-08-10",8.3928,8.5723,8.3529,8.4061,1400200.0],["2021-08-11",8.4061,8.5351,8.3063,8.3861,1463500.0],["2021-08-12",8.2598,8.2731,7.9472,8.1799,2561200.0],["2021-08-13",8.1334,8.1334,7.9538,8.0602,1553200.0],["2021-08-16",7.9472,7.9538,7.6645,7.9272,2274800.0],["2021-08-17",7.6213,7.7743,7.3719,7.7344,3715100.0],["2021-08-18",7.8009,7.9405,7.5548,7.741,3227600.0],["2021-08-19",7.6213,7.6213,7.4152,7.4418,4054400.0],["2021-08-20",7.4817,7.9006,7.4351,7.8341,3430600.0],["2021-08-23",7.9006,8.0802,7.8208,8.0602,3023400.0],["2021-08-24",8.2864,8.5191,8.14,8.4593,4577700.0],["2021-08-25",8.3861,8.579,8.2797,8.579,2011200.0],["2021-08-26",8.2464,8.7253,8.2464,8.5923,3272100.0],["2021-08-27",8.4726,8.6521,8.3795,8.6056,3338400.0],["2021-08-30",8.4726,8.559,8.2265,8.4659,2459000.0],["2021-08-31",8.5657,8.7486,8.4792,8.7386,3525100.0],["2021-09-01",8.8051,9.1908,8.8018,9.0179,3460400.0],["2021-09-02",9.0578,9.1043,8.8749,8.9381,1702300.0],["2021-09-03",8.8051,8.8982,8.7186,8.8317,1767200.0],["2021-09-07",8.8816,9.2513,8.8816,8.9647,1675000.0],["2021-09-08",8.9248,8.9514,8.6521,8.7652,1620000.0],["2021-09-09",8.5657,8.7918,8.4393,8.6721,1882900.0],["2021-09-10",8.7386,8.7885,8.446,8.4792,1853000.0],["2021-09-13",8.426,8.446,8.2464,8.3063,1897200.0],["2021-09-14",8.2465,8.2465,7.8807,7.9804,1510000.0],["2021-09-15",7.8674,7.9671,7.7244,7.8807,2060400.0],["2021-09-16",7.8541,7.8541,7.6546,7.6812,1911500.0],["2021-09-17",7.7543,7.8089,7.5016,7.5482,3549000.0],["2021-09-20",7.3287,7.3886,7.1159,7.2555,4159000.0],["2021-09-21",7.3021,7.3487,7.2156,7.2223,4834000.0],["2021-09-22",7.2888,7.5548,7.2555,7.4218,3619700.0],["2021-09-23",7.4617,7.5249,7.3819,7.4418,1758200.0],["2021-09-24",7.3087,7.362,6.9962,7.0028,4112900.0],["2021-09-27",7.0494,7.3453,6.9895,7.2821,2668300.0],["2021-09-28",7.2555,7.3353,7.1225,7.1624,2061700.0],["2021-09-29",7.2023,7.2655,6.943,6.943,1415900.0],["2021-09-30",6.9962,7.1824,6.9949,7.0361,2118000.0],["2021-10-01",6.9829,7.0893,6.8632,7.0095,1260100.0],["2021-10-04",6.9297,6.9297,6.7302,6.7568,1484500.0],["2021-10-05",6.7767,6.8898,6.6969,6.8233,1999700.0],["2021-10-06",6.7102,6.9596,6.6836,6.9563,2010100.0],["2021-10-07",7.189,7.4418,7.1225,7.3287,2105900.0],["2021-10-08",7.342,7.6546,7.3154,7.5016,2129900.0],["2021-10-11",7.6413,7.9871,7.6213,7.9405,4769000.0],["2021-10-12",7.8208,8.1035,7.7643,8.0735,3539000.0],["2021-10-13",8.1001,8.2464,7.9272,8.2132,2493600.0],["2021-10-14",7.8873,8.2531,7.8807,8.2331,3459100.0],["2021-10-15",8.2797,8.3495,8.16,8.2797,3978600.0],["2021-10-18",8.1999,8.4327,8.1666,8.3662,1726900.0],["2021-10-19",8.4593,8.6721,8.3263,8.5989,3007000.0],["2021-10-20",8.7186,8.8583,8.5856,8.825,2734000.0],["2021-10-21",8.7785,8.968,8.712,8.9447,2623300.0],["2021-10-22",8.978,9.091,8.7452,8.8516,4634700.0],["2021-10-25",8.825,8.9713,8.7818,8.9181,3360600.0],["2021-10-26",8.9181,8.9181,8.6255,8.7386,2602700.0],["2021-10-27",8.6455,8.7818,8.5657,8.6654,1915100.0],["2021-10-28",8.6854,8.8117,8.5457,8.7519,1968000.0],["2021-10-29",8.6455,8.686,8.14,8.2797,2447100.0],["2021-11-01",8.2664,8.7785,8.2132,8.6588,3230900.0],["2021-11-02",8.5923,8.6255,8.3994,8.5457,3297300.0],["2021-11-03",8.5058,8.9447,8.4859,8.9115,2259700.0],["2021-11-04",8.9314,8.978,8.5125,8.5191,2354200.0],["2021-11-05",8.5391,8.6122,8.3362,8.559,2659000.0],["2021-11-08",8.6455,8.6721,8.3828,8.4992,2141900.0],["2021-11-09",8.4992,8.6721,8.4327,8.5657,1940200.0],["2021-11-10",8.5723,8.9181,8.5324,8.5657,2467800.0],["2021-11-11",8.825,9.1522,8.7785,9.0312,3050800.0],["2021-11-12",8.978,9.2839,8.9181,9.2773,1945200.0],["2021-11-15",9.2241,9.3072,9.0658,9.1842,1661200.0],["2021-11-16",9.2507,9.2906,9.0777,9.1509,2385800.0],["2021-11-17",9.1043,9.111,8.7718,8.9447,2750800.0],["2021-11-18",8.712,8.8151,8.5324,8.7452,1934200.0],["2021-11-19",8.692,8.9248,8.692,8.712,1377700.0],["2021-11-22",8.6887,8.8051,8.4194,8.5923,2171600.0],["2021-11-23",8.6056,8.6056,8.2731,8.3994,2399700.0],["2021-11-24",8.2664,8.5058,8.2398,8.4726,1711000.0],["2021-11-26",8.2398,8.313,8.1134,8.3063,1513200.0],["2021-11-29",8.3063,8.313,7.8873,7.9139,2356200.0],["2021-11-30",7.8541,8.1733,7.5548,7.6945,5394400.0],["2021-12-01",7.5748,7.7078,6.6836,6.7036,7136700.0],["2021-12-02",6.8233,6.8233,6.3877,6.4176,5052100.0],["2021-12-03",6.3178,6.3311,5.7592,6.0718,5719400.0],["2021-12-06",6.0585,6.248,5.9521,6.2048,3040300.0],["2021-12-07",6.2979,6.6969,6.2912,6.6836,3228200.0],["2021-12-08",6.657,6.9031,6.4575,6.8765,3219000.0],["2021-12-09",6.79,6.8698,6.6171,6.677,4023000.0],["2021-12-10",6.677,6.79,6.6238,6.7368,4044700.0],["2021-12-13",6.6504,6.6504,6.258,6.2713,2342900.0],["2021-12-14",6.1582,6.3577,6.1516,6.1915,2088600.0],["2021-12-15",6.0718,6.1117,5.8457,6.0518,2505200.0],["2021-12-16",6.1715,6.4376,6.0119,6.0119,2500200.0],["2021-12-17",5.9122,6.0917,5.7772,6.0186,3327900.0],["2021-12-20",5.972,5.972,5.573,5.6661,2455500.0],["2021-12-21",5.7193,6.0851,5.696,6.0585,2436800.0],["2021-12-22",5.9853,6.0286,5.8191,5.9853,1346700.0],["2021-12-23",5.9853,6.0784,5.8457,6.0186,1722400.0],["2021-12-27",5.972,6.0392,5.8756,5.9188,1426200.0],["2021-12-28",5.8989,5.9188,5.7127,5.7792,1796000.0],["2021-12-29",5.7193,5.7326,5.4333,5.4533,2467400.0],["2021-12-30",5.4666,6.1117,5.4533,5.992,3207600.0],["2021-12-31",5.9122,6.1582,5.8922,5.972,1831000.0],["2022-01-03",6.0252,6.238,5.8922,6.105,1854500.0],["2022-01-04",6.125,6.1376,5.8623,5.9787,1885200.0],["2022-01-05",5.8989,6.1383,5.7625,5.7858,1877000.0],["2022-01-06",5.8457,6.105,5.7991,6.0186,2313400.0],["2022-01-07",6.0984,6.4243,6.0585,6.1117,2054200.0],["2022-01-10",6.1117,6.1316,5.8723,6.0319,1371600.0],["2022-01-11",6.0186,6.3843,5.9454,6.3245,1985300.0],["2022-01-12",6.5107,6.6105,6.2979,6.3976,1186500.0],["2022-01-13",6.0851,6.3311,6.0452,6.1183,1732400.0],["2022-01-14",6.1316,6.3644,6.0917,6.3577,1924800.0],["2022-01-18",6.1848,6.3132,6.0951,6.1516,1624600.0],["2022-01-19",6.1848,6.4176,6.1183,6.1316,2307900.0],["2022-01-20",6.3843,6.524,6.2646,6.2779,2858700.0],["2022-01-21",6.2979,6.3577,5.9986,6.0585,2436000.0],["2022-01-24",5.9122,5.9627,5.5564,5.9454,3456000.0],["2022-01-25",5.8556,6.2081,5.7426,6.1582,2920000.0],["2022-01-26",6.238,6.3112,5.9587,6.0186,2235700.0],["2022-01-27",6.0718,6.0851,5.7659,5.8058,2194200.0],["2022-01-28",5.8324,5.8556,5.6262,5.8457,1763800.0],["2022-01-31",5.9188,6.4961,5.859,6.4708,2615700.0],["2022-02-01",6.4708,6.7036,6.3976,6.6504,2118400.0],["2022-02-02",6.7169,6.7169,6.3311,6.3777,1266200.0],["2022-02-03",6.2314,6.3311,6.1316,6.1516,1195000.0],["2022-02-04",6.2114,6.391,6.125,6.3511,1236500.0],["2022-02-07",6.3112,6.4243,6.1516,6.1782,1186300.0],["2022-02-08",6.1449,6.5174,6.0585,6.5174,1782300.0],["2022-02-09",6.5506,6.675,6.4908,6.6504,1554200.0],["2022-02-10",6.524,6.8698,6.4841,6.7235,2210100.0],["2022-02-11",6.7501,6.8831,6.6005,6.6903,1519000.0],["2022-02-14",6.6038,6.7002,6.4376,6.4708,1656000.0],["2022-02-15",6.6437,7.0693,6.6371,7.056,1718400.0],["2022-02-16",7.0095,7.1558,6.9416,7.1358,1662900.0],["2022-02-17",7.1159,7.2821,7.0647,7.209,1640000.0],["2022-02-18",7.0959,7.1392,6.8765,6.9962,1405500.0],["2022-02-22",6.6903,6.9729,6.6703,6.7302,2032600.0],["2022-02-23",6.8233,6.9496,6.5772,6.5972,1666400.0],["2022-02-24",6.0053,6.6504,5.9188,6.6437,2261500.0],["2022-02-25",6.2646,6.6238,6.2513,6.5706,1564600.0],["2022-02-28",6.4176,6.4775,6.1882,6.3378,2327300.0],["2022-03-01",6.3245,6.6437,6.2513,6.2779,1691800.0],["2022-03-02",6.3045,6.3045,6.0219,6.1649,1367100.0],["2022-03-03",6.0917,6.0984,5.6262,5.6661,2762900.0],["2022-03-04",5.5198,5.6861,5.1274,5.154,2491600.0],["2022-03-07",5.0875,5.1208,4.8049,4.8947,3830200.0],["2022-03-08",4.9179,5.045,4.7218,4.8548,2490300.0],["2022-03-09",4.9479,5.4067,4.9479,5.3003,2305500.0],["2022-03-10",5.0476,5.2006,4.8747,5.0543,4076600.0],["2022-03-11",5.1474,5.1474,4.4225,4.4225,3012800.0],["2022-03-14",4.1365,4.1365,3.1323,3.1922,11928000.0],["2022-03-15",3.2321,3.3717,2.9727,3.1922,12768100.0],["2022-03-16",3.8572,4.8947,3.7375,4.8348,16411800.0],["2022-03-17",4.5854,4.775,4.3294,4.6353,5130900.0],["2022-03-18",4.6885,5.2039,4.5422,4.9545,5887700.0],["2022-03-21",4.775,5.041,4.5921,4.642,3806300.0],["2022-03-22",4.8647,5.1341,4.7085,5.0077,3249600.0],["2022-03-23",4.9346,5.2338,4.8082,4.9878,3198400.0],["2022-03-24",4.4557,4.8082,4.223,4.8016,5039200.0],["2022-03-25",4.5688,4.7417,4.3759,4.7351,3521900.0],["2022-03-28",4.6885,4.8182,4.4491,4.5488,3013500.0],["2022-03-29",4.6486,4.7783,4.5555,4.5821,2877700.0],["2022-03-30",4.3892,4.5289,4.0966,4.1498,5734500.0],["2022-03-31",4.1445,4.1831,3.8439,3.8439,3807700.0],["2022-04-01",4.1565,4.2363,3.9769,4.0567,3770800.0],["2022-04-04",4.2097,4.3094,4.0634,4.2895,2796200.0],["2022-04-05",4.2296,4.2895,4.0467,4.09,2546800.0],["2022-04-06",3.9969,4.09,3.8506,4.0368,2681500.0],["2022-04-07",3.9769,4.0241,3.7974,3.8971,2580800.0],["2022-04-08",3.9171,3.9769,3.8107,3.8306,2437900.0],["2022-04-11",3.804,3.9004,3.6178,3.7043,3761600.0],["2022-04-12",3.7869,4.0198,3.7719,3.817,3710900.0],["2022-04-13",3.832,3.862,3.6366,3.7343,3473800.0],["2022-04-14",3.6967,3.7568,3.569,3.6667,2556600.0],["2022-04-18",3.6216,3.6291,3.3924,3.5239,2893900.0],["2022-04-19",3.4713,3.584,3.4075,3.5465,3092500.0],["2022-04-20",3.5239,3.539,3.3887,3.4413,3067700.0],["2022-04-21",3.4638,3.5878,3.2872,3.3211,4202400.0],["2022-04-22",3.3812,3.5953,3.3661,3.3962,4927800.0],["2022-04-25",3.3286,3.3661,3.2008,3.3361,4097500.0],["2022-04-26",3.306,3.3211,3.1069,3.1633,4682000.0],["2022-04-27",3.2159,3.3812,3.1708,3.306,4851800.0],["2022-04-28",3.3812,3.4563,3.3135,3.4037,3884000.0],["2022-04-29",3.7268,4.1175,3.6967,3.9973,7933400.0],["2022-05-02",4.0123,4.2054,3.817,3.9672,5567200.0],["2022-05-03",3.9672,4.1062,3.847,3.9447,3245000.0],["2022-05-04",3.862,4.3053,3.8094,4.2978,4535500.0],["2022-05-05",4.2077,4.2452,3.8771,4.0574,3164400.0],["2022-05-06",3.9823,4.0424,3.7681,3.8921,2309800.0],["2022-05-09",3.6667,3.7644,3.5164,3.6066,2461100.0],["2022-05-10",3.7568,3.7794,3.5314,3.6817,2366100.0],["2022-05-11",3.7268,3.7644,3.3962,3.3962,2229400.0],["2022-05-12",3.3661,3.6329,3.2572,3.5765,3488900.0],["2022-05-13",3.6441,3.9221,3.6366,3.8019,3165700.0],["2022-05-16",3.7869,3.9747,3.7343,3.7493,2680600.0],["2022-05-17",3.8921,4.0762,3.7155,3.7944,4048400.0],["2022-05-18",3.7043,3.9071,3.6216,3.6742,3459900.0],["2022-05-19",3.7043,4.0048,3.7043,3.8094,3325400.0],["2022-05-20",3.8846,3.9898,3.6667,3.8545,4007500.0],["2022-05-23",3.832,3.8545,3.6697,3.7043,4030200.0],["2022-05-24",3.6291,3.6517,3.291,3.306,2720800.0],["2022-05-25",3.3887,3.9071,3.3774,3.8996,4555700.0],["2022-05-26",3.8508,4.0799,3.8395,4.0424,4184200.0],["2022-05-27",4.11,4.2452,3.7944,4.1476,4179700.0],["2022-05-31",4.2077,4.651,4.2077,4.5683,22775100.0],["2022-06-01",4.5097,4.7411,4.4406,4.5984,4146500.0],["2022-06-02",4.5834,4.7186,4.4631,4.5608,2381200.0],["2022-06-03",4.4782,4.5984,4.3655,4.5909,3555300.0],["2022-06-06",4.8163,4.9966,4.5984,4.7036,2978500.0],["2022-06-07",4.403,4.7787,4.403,4.6885,2238300.0],["2022-06-08",4.7186,5.0191,4.651,4.6735,3468600.0],["2022-06-09",4.4782,4.5082,4.3279,4.3579,2664600.0],["2022-06-10",4.4105,4.4105,3.9297,3.9522,4265600.0],["2022-06-13",3.7644,3.832,3.5615,3.7944,3053700.0],["2022-06-14",3.8846,3.9823,3.7644,3.847,2874200.0],["2022-06-15",3.9221,4.2002,3.8771,4.1325,2642600.0],["2022-06-16",3.9597,3.9672,3.6982,3.7568,2399900.0],["2022-06-17",3.9297,4.0875,3.8733,3.9184,2340800.0],["2022-06-21",3.9823,4.0198,3.7719,3.7869,2901700.0],["2022-06-22",3.7193,3.9259,3.6892,3.7343,2061600.0],["2022-06-23",3.7719,3.8921,3.6254,3.7493,2853400.0],["2022-06-24",3.8019,3.8583,3.7043,3.7568,2415300.0],["2022-06-27",3.8771,4.1025,3.847,3.9447,2611400.0],["2022-06-28",3.9898,4.125,3.9597,4.0349,2604000.0],["2022-06-29",3.9898,4.0198,3.8433,3.8846,1467500.0],["2022-06-30",3.7508,3.8132,3.6997,3.7944,2588800.0],["2022-07-01",3.7644,4.0048,3.7193,3.9823,1538100.0],["2022-07-05",3.862,3.9372,3.7944,3.9297,1462900.0],["2022-07-06",3.862,3.862,3.6141,3.7193,2469500.0],["2022-07-07",3.7944,3.9597,3.7794,3.8545,1699100.0],["2022-07-08",3.8094,3.8771,3.7343,3.8094,1730300.0],["2022-07-11",3.6667,3.7268,3.5961,3.6066,2392600.0],["2022-07-12",3.6066,3.7005,3.539,3.539,2064000.0],["2022-07-13",3.4563,3.584,3.4345,3.5465,1534700.0],["2022-07-14",3.539,3.539,3.3286,3.3736,2614400.0],["2022-07-15",3.3812,3.4037,3.2722,3.3586,2106100.0],["2022-07-18",3.4864,3.5878,3.4112,3.4187,1740000.0],["2022-07-19",3.4563,3.5915,3.4187,3.5239,1462700.0],["2022-07-20",3.5239,3.5878,3.4225,3.4788,1498400.0],["2022-07-21",3.4563,3.5991,3.4112,3.5465,1418100.0],["2022-07-22",3.5164,3.5314,3.3624,3.3812,1261800.0],["2022-07-25",3.4262,3.4939,3.3699,3.4939,1034400.0],["2022-07-26",3.5164,3.5164,3.3436,3.4338,1845300.0],["2022-07-27",3.4713,3.5164,3.3736,3.4563,1103500.0],["2022-07-28",3.4488,3.4601,3.3361,3.4338,1218900.0],["2022-07-29",3.3286,3.4262,3.2985,3.3661,3255700.0],["2022-08-01",3.3436,3.3812,3.2234,3.2234,2169300.0],["2022-08-02",3.1633,3.4075,3.1633,3.3586,1969100.0],["2022-08-03",3.3586,3.4488,3.3361,3.4262,1262600.0],["2022-08-04",3.5014,3.554,3.3962,3.5164,1454000.0],["2022-08-05",3.4338,3.4488,3.3661,3.3736,998500.0],["2022-08-08",3.3812,3.4563,3.3098,3.3887,1654700.0],["2022-08-09",3.3962,3.415,3.3361,3.3812,1213600.0],["2022-08-10",3.4112,3.4601,3.3323,3.4488,1278200.0],["2022-08-11",3.4788,3.7411,3.4638,3.4939,1760200.0],["2022-08-12",3.3962,3.5953,3.3962,3.5089,1247200.0],["2022-08-15",3.4788,3.6742,3.4338,3.6141,1205000.0],["2022-08-16",3.5615,3.6366,3.5239,3.5615,936700.0],["2022-08-17",3.569,3.569,3.3436,3.3511,1244000.0],["2022-08-18",3.3436,3.4187,3.297,3.4187,1109500.0],["2022-08-19",3.3736,3.4112,3.3361,3.3661,912700.0],["2022-08-22",3.3511,3.4262,3.2835,3.3736,1379200.0],["2022-08-23",3.3887,3.4713,3.3286,3.3962,951300.0],["2022-08-24",3.3511,3.6592,3.3436,3.5615,1757500.0],["2022-08-25",3.6667,3.9447,3.6479,3.847,2732400.0],["2022-08-26",4.0198,4.0574,3.8433,3.9823,3282000.0],["2022-08-29",3.9447,4.0499,3.7944,3.8019,1408800.0],["2022-08-30",3.8019,3.8019,3.5652,3.6441,1384100.0],["2022-08-31",3.7343,3.8996,3.6592,3.8696,1789500.0],["2022-09-01",3.8846,3.9672,3.7118,3.9372,1534900.0],["2022-09-02",3.9146,4.0273,3.8019,3.9973,2318200.0],["2022-09-06",3.9221,3.9823,3.7568,3.7719,1348800.0],["2022-09-07",3.7493,4.0349,3.7118,3.9823,1327800.0],["2022-09-08",3.9221,3.9672,3.8094,3.8846,958600.0],["2022-09-09",3.9597,3.9823,3.8395,3.9747,1144900.0],["2022-09-12",3.9823,4.0574,3.9259,4.0574,1313100.0],["2022-09-13",3.9484,4.0273,3.817,3.8395,1430100.0],["2022-09-14",3.832,3.862,3.7155,3.8094,1539200.0],["2022-09-15",3.7644,3.8733,3.7268,3.817,1310700.0],["2022-09-16",3.7268,3.7493,3.4187,3.4413,6240200.0],["2022-09-19",3.4112,3.7418,3.3962,3.7193,1970900.0],["2022-09-20",3.6892,3.8996,3.6892,3.7794,2191500.0],["2022-09-21",3.7794,3.7794,3.5991,3.6141,1319500.0],["2022-09-22",3.6366,3.7343,3.539,3.5615,1743400.0],["2022-09-23",3.4563,3.5239,3.2685,3.3361,2122700.0],["2022-09-26",3.3286,3.5803,3.3211,3.4488,1588700.0],["2022-09-27",3.4788,3.7043,3.4788,3.5239,1758900.0],["2022-09-28",3.4638,3.7005,3.4616,3.6667,1683100.0],["2022-09-29",3.4788,3.6441,3.4525,3.4638,1816800.0],["2022-09-30",3.3962,3.5427,3.3887,3.4713,1111300.0],["2022-10-03",3.4488,3.5991,3.4262,3.5765,1202300.0],["2022-10-04",3.6742,3.8846,3.6554,3.8771,1459400.0],["2022-10-05",3.847,3.9221,3.7343,3.8094,1188100.0],["2022-10-06",3.7644,3.862,3.7193,3.8245,1462200.0],["2022-10-07",3.7418,3.7907,3.7118,3.7418,1232500.0],["2022-10-10",3.7005,3.7681,3.5465,3.569,1216700.0],["2022-10-11",3.4864,3.554,3.3887,3.4112,2014300.0],["2022-10-12",3.4112,3.6366,3.3586,3.6366,1552700.0],["2022-10-13",3.4864,3.832,3.4864,3.8245,1596200.0],["2022-10-14",3.832,3.862,3.6517,3.6517,1239200.0],["2022-10-17",3.8019,3.8395,3.6592,3.6667,918600.0],["2022-10-18",3.7568,3.7869,3.5014,3.5164,984500.0],["2022-10-19",3.4413,3.4976,3.2309,3.2459,1752700.0],["2022-10-20",3.2835,3.5179,3.2497,3.2835,1611600.0],["2022-10-21",3.2459,3.4638,3.2301,3.3962,1286200.0],["2022-10-24",3.1558,3.306,3.0769,3.2459,2744800.0],["2022-10-25",3.3361,3.5915,3.3211,3.5164,2272800.0],["2022-10-26",3.4939,3.7794,3.4563,3.7568,1739200.0],["2022-10-27",3.6366,3.7982,3.6066,3.6066,1662000.0],["2022-10-28",3.4488,3.584,3.4187,3.5014,1568600.0],["2022-10-31",3.4563,3.7343,3.4338,3.5314,1698700.0],["2022-11-01",3.7193,3.9522,3.7193,3.9447,1870100.0],["2022-11-02",3.9447,3.9522,3.7043,3.7043,1893800.0],["2022-11-03",3.6366,3.8696,3.6291,3.7418,1795700.0],["2022-11-04",4.0574,4.0799,3.8696,4.0574,1997800.0],["2022-11-07",4.1325,4.1964,3.9372,3.9372,1633900.0],["2022-11-08",3.9071,3.9597,3.723,3.847,1082800.0],["2022-11-09",3.7418,3.7794,3.5465,3.5915,1376200.0],["2022-11-10",3.6892,3.7794,3.5502,3.6141,2425200.0],["2022-11-11",3.7493,4.2152,3.7343,4.1926,2233300.0],["2022-11-14",4.1776,4.2753,4.0161,4.0574,1379600.0],["2022-11-15",4.2377,4.6585,4.2227,4.6209,3577900.0],["2022-11-16",4.5308,4.5533,4.2678,4.3204,1268500.0],["2022-11-17",4.1551,4.4218,4.14,4.4105,2160900.0],["2022-11-18",4.4105,4.4105,4.0987,4.1175,1066900.0],["2022-11-21",4.0198,4.0273,3.8019,3.8245,1395900.0],["2022-11-22",3.8245,3.8245,3.6629,3.8094,2203800.0],["2022-11-23",3.9221,3.9372,3.8282,3.8921,1329700.0],["2022-11-25",3.8094,3.8395,3.6667,3.6817,1014500.0],["2022-11-28",3.6517,3.7944,3.6517,3.6817,2268900.0],["2022-11-29",3.9146,4.0048,3.817,3.8545,2122000.0],["2022-11-30",4.0649,4.3279,3.9973,4.3129,3715900.0],["2022-12-01",4.2152,4.2377,4.1025,4.11,1263900.0],["2022-12-02",4.0799,4.3204,4.0349,4.2978,1800900.0],["2022-12-05",4.4706,4.5608,4.125,4.1926,1723400.0],["2022-12-06",4.2452,4.3204,4.0386,4.3129,1359700.0],["2022-12-07",4.1175,4.1701,3.9071,3.9447,2929600.0],["2022-12-08",4.4782,5.4249,4.4782,5.1018,20557800.0],["2022-12-09",5.3347,7.1305,5.2821,6.7097,45575300.0],["2022-12-12",6.2965,6.4843,5.7179,6.026,8551200.0],["2022-12-13",6.3716,6.6646,5.763,6.1237,5256200.0],["2022-12-14",6.0485,6.5369,6.0034,6.4017,4873100.0],["2022-12-15",6.2739,6.5219,6.0297,6.2965,4730300.0],["2022-12-16",6.3416,6.4843,6.1687,6.2739,3767800.0],["2022-12-19",6.2852,6.2852,5.9133,6.1086,2085100.0],["2022-12-20",5.9508,6.289,5.9133,6.2439,1954100.0],["2022-12-21",6.2213,6.7172,6.1537,6.7022,3175800.0],["2022-12-22",6.6421,6.7623,6.319,6.4392,3260900.0],["2022-12-23",6.5219,6.6384,6.2289,6.2814,1503000.0],["2022-12-27",6.3265,6.7172,6.0485,6.6797,2557800.0],["2022-12-28",6.7097,6.8375,6.4054,6.4167,3405900.0],["2022-12-29",6.4618,6.8675,6.2439,6.8375,1974000.0],["2022-12-30",6.5519,6.9427,6.5519,6.7473,1542400.0],["2023-01-03",7.0403,7.3559,7.0215,7.1455,3398500.0],["2023-01-04",7.3108,7.4386,7.1778,7.2282,1673700.0],["2023-01-05",7.0403,7.386,6.8976,7.3784,2391600.0],["2023-01-06",7.2958,7.5287,7.2094,7.3784,1570000.0],["2023-01-09",7.6114,7.7992,7.416,7.431,2632100.0],["2023-01-10",7.4836,7.7166,7.4198,7.6565,1228800.0],["2023-01-11",7.6264,8.0923,7.5663,7.9345,2153800.0],["2023-01-12",7.8668,7.8819,7.4085,7.5888,3276500.0],["2023-01-13",7.6264,8.1373,7.5738,8.0021,2047500.0],["2023-01-17",8.1561,8.2425,7.5588,7.679,2601300.0],["2023-01-18",7.7241,7.8067,7.3732,7.431,2495300.0],["2023-01-19",7.4386,7.7316,7.416,7.5362,1418300.0],["2023-01-20",7.7316,7.9119,7.6076,7.7316,2138000.0],["2023-01-23",7.7316,7.8593,7.4874,7.7241,1808100.0],["2023-01-24",7.5888,7.7842,7.552,7.7767,1837700.0],["2023-01-25",7.694,8.0209,7.664,7.8142,1387400.0],["2023-01-26",7.9269,8.6708,7.9082,8.498,2700100.0],["2023-01-27",8.4604,8.5656,8.2876,8.3778,1738300.0],["2023-01-30",8.0697,8.1148,7.5438,7.7091,3047400.0],["2023-01-31",7.7015,7.8894,7.6565,7.7015,2117400.0],["2023-02-01",7.8668,8.5964,7.8218,8.4379,2906500.0],["2023-02-02",8.4454,8.5769,8.2012,8.3177,1502900.0],["2023-02-03",8.0772,8.3327,7.8075,7.8518,1168900.0],["2023-02-06",7.5888,7.9645,7.3559,7.7466,3390800.0],["2023-02-07",7.8518,8.1373,7.8518,8.0998,1136900.0],["2023-02-08",8.0397,8.1524,7.8067,7.8368,744000.0],["2023-02-09",8.1073,8.1884,7.7804,7.8293,1064700.0],["2023-02-10",7.6114,7.7203,7.4235,7.4536,1157400.0],["2023-02-13",7.4761,7.9345,7.4761,7.8443,1698400.0],["2023-02-14",7.664,7.9044,7.6189,7.7166,1359800.0],["2023-02-15",7.6489,7.8593,7.6414,7.8518,879000.0],["2023-02-16",7.5888,7.7241,7.401,7.431,1207300.0],["2023-02-17",7.2432,7.2808,7.1027,7.1305,1021400.0],["2023-02-21",6.9802,7.0779,6.9201,6.9727,1214800.0],["2023-02-22",6.9126,7.0178,6.8487,6.9051,945000.0],["2023-02-23",6.9126,7.0403,6.7999,6.8525,869000.0],["2023-02-24",6.7097,6.7248,6.6121,6.7022,1126200.0],["2023-02-27",6.8224,6.845,6.6909,6.7172,1098800.0],["2023-02-28",6.6571,6.6887,6.5369,6.6196,1774200.0],["2023-03-01",6.9276,7.0629,6.7548,6.7698,1198600.0],["2023-03-02",6.6947,6.9577,6.6601,6.8825,1247900.0],["2023-03-03",6.8525,7.0403,6.8224,6.9877,942200.0],["2023-03-06",6.9502,6.9802,6.6872,6.7248,1100500.0],["2023-03-07",6.6421,6.6797,6.4468,6.4618,1790100.0],["2023-03-08",6.3115,6.5144,6.304,6.5069,1030100.0],["2023-03-09",6.4468,6.4693,6.2664,6.2664,879500.0],["2023-03-10",6.2213,6.4843,6.1537,6.3866,2110000.0],["2023-03-13",6.3791,6.5332,6.2664,6.4543,1229400.0],["2023-03-14",6.4392,6.5519,6.4317,6.5444,873600.0],["2023-03-15",6.3265,6.4468,6.1387,6.3115,2338500.0],["2023-03-16",5.8306,5.8306,5.1469,5.7931,4520200.0],["2023-03-17",5.8306,6.0185,5.6353,5.9433,1799100.0],["2023-03-20",5.8983,6.4242,5.8081,6.3942,2585400.0],["2023-03-21",6.4092,6.4693,6.334,6.3942,2018900.0],["2023-03-22",6.3942,6.4768,6.2514,6.2664,1242700.0],["2023-03-23",6.4918,6.4918,6.2476,6.3716,1857500.0],["2023-03-24",6.319,6.3491,6.1988,6.2589,1134100.0],["2023-03-27",6.1838,6.3265,6.15,6.3115,1564700.0],["2023-03-28",6.4355,6.6196,6.4017,6.582,1438000.0],["2023-03-29",6.5369,6.6308,6.4618,6.5895,920700.0],["2023-03-30",6.6571,6.8299,6.5858,6.8224,1140000.0],["2023-03-31",6.7774,6.9953,6.7548,6.8375,1809500.0],["2023-04-03",6.8375,6.9201,6.7548,6.8675,1147600.0],["2023-04-04",6.8149,6.845,6.582,6.6722,976100.0],["2023-04-05",6.6271,6.6271,6.4017,6.4693,1038500.0],["2023-04-06",6.5219,6.6571,6.4806,6.6271,998600.0],["2023-04-10",6.597,6.6421,6.4768,6.5219,1106100.0],["2023-04-11",6.5444,6.597,6.4092,6.4092,1149600.0],["2023-04-12",6.3866,6.4543,6.0335,6.0936,1097700.0],["2023-04-13",6.2213,6.3228,6.1988,6.2514,761300.0],["2023-04-14",6.6196,6.8675,6.5369,6.5519,1871700.0],["2023-04-17",6.6121,6.9427,6.6121,6.9126,2533800.0],["2023-04-18",6.9502,6.9652,6.7698,6.9427,1642700.0],["2023-04-19",6.7999,6.8525,6.567,6.6121,1865300.0],["2023-04-20",6.6045,6.6947,6.3791,6.4843,1044800.0],["2023-04-21",6.3791,6.4468,6.1387,6.2965,2237500.0],["2023-04-24",6.2364,6.2364,6.0899,6.1763,1403800.0],["2023-04-25",6.0936,6.1161,5.9959,6.0861,1878800.0],["2023-04-26",6.2965,6.319,6.1763,6.2439,1389200.0],["2023-04-27",6.1698,6.531,6.0958,6.4002,1395800.0],["2023-04-28",6.5318,6.8855,6.4989,6.8773,1460000.0],["2023-05-01",6.8691,6.9678,6.763,6.8115,696300.0],["2023-05-02",6.7292,6.7498,6.392,6.4742,871300.0],["2023-05-03",6.5154,6.6388,6.4413,6.5894,1282200.0],["2023-05-04",6.5729,6.8526,6.5524,6.7951,717400.0],["2023-05-05",6.9185,7.0336,6.8197,6.8691,554900.0],["2023-05-08",6.8609,6.8609,6.6552,6.7539,524400.0],["2023-05-09",6.4989,6.6346,6.392,6.5565,845600.0],["2023-05-10",6.5729,6.7786,6.4824,6.6223,1003100.0],["2023-05-11",6.5812,7.1365,6.5647,7.0418,1059500.0],["2023-05-12",6.9925,7.5354,6.9102,7.4203,3593000.0],["2023-05-15",7.5272,7.9632,7.4449,7.8727,1711100.0],["2023-05-16",7.7164,7.8563,7.5354,7.5601,1054800.0],["2023-05-17",7.3874,7.3956,6.8033,7.2804,1463200.0],["2023-05-18",7.2311,7.264,6.8691,7.0089,894200.0],["2023-05-19",6.902,6.9349,6.721,6.8444,811400.0],["2023-05-22",7.0172,7.2228,6.9514,7.1159,1088800.0],["2023-05-23",7.0501,7.2434,6.9678,7.0007,695500.0],["2023-05-24",7.0418,7.2064,6.9349,7.0583,977400.0],["2023-05-25",7.0089,7.0418,6.6963,6.7868,948400.0],["2023-05-26",6.8526,6.9514,6.7539,6.8773,695800.0],["2023-05-30",6.8773,6.9843,6.5647,6.6881,949200.0],["2023-05-31",6.6223,6.6634,6.4331,6.6388,1858400.0],["2023-06-01",6.647,7.0871,6.647,7.0418,1131500.0],["2023-06-02",7.2064,7.4203,7.2064,7.3051,1006600.0],["2023-06-05",7.264,7.3791,7.1735,7.3545,1296500.0],["2023-06-06",7.6095,7.6095,7.1776,7.2311,2098300.0],["2023-06-07",7.0418,7.5272,6.9185,7.4203,1975900.0],["2023-06-08",7.5354,7.7946,7.4449,7.7,1913900.0],["2023-06-09",7.6506,7.7164,7.5272,7.5437,2299100.0],["2023-06-12",7.593,7.8563,7.5272,7.6424,1615800.0],["2023-06-13",7.8151,7.8892,7.7205,7.8069,1219400.0],["2023-06-14",7.7246,7.9879,7.6917,7.9879,1622500.0],["2023-06-15",7.9879,8.3663,7.9139,8.2182,2180400.0],["2023-06-16",8.1689,8.2182,7.9139,8.0537,1826100.0],["2023-06-20",7.848,7.8645,7.6259,7.7411,1518400.0],["2023-06-21",7.7164,7.9591,7.6753,7.8809,1183300.0],["2023-06-22",7.8398,7.8809,7.6835,7.7658,594200.0],["2023-06-23",7.6588,7.6876,7.5075,7.6342,754800.0],["2023-06-26",7.6506,7.8439,7.6424,7.7,1112000.0],["2023-06-27",7.7493,7.7987,7.7164,7.7822,884300.0],["2023-06-28",7.7658,7.9632,7.5725,7.9468,1219600.0],["2023-06-29",7.9632,7.9632,7.8316,7.9303,741700.0],["2023-06-30",7.9961,8.0743,7.8974,7.9056,1126500.0],["2023-07-03",8.0208,8.173,7.9632,8.1277,1149200.0],["2023-07-05",7.9673,8.2182,7.9426,8.1771,1076200.0],["2023-07-06",8.0455,8.2265,8.0455,8.1195,1014700.0],["2023-07-07",8.1524,8.2923,8.0866,8.2347,940100.0],["2023-07-10",8.1771,8.2265,8.1113,8.2018,802500.0],["2023-07-11",8.2676,8.3663,8.1771,8.3252,1062200.0],["2023-07-12",8.3663,8.4979,8.3663,8.4486,899100.0],["2023-07-13",8.5144,8.9257,8.4733,8.901,1438700.0],["2023-07-14",8.8681,8.9504,8.646,8.827,1265800.0],["2023-07-17",8.7365,8.753,8.5284,8.7283,629800.0],["2023-07-18",8.6213,8.6542,8.1853,8.4074,1786700.0],["2023-07-19",8.5308,8.6707,8.4321,8.4568,1000000.0],["2023-07-20",8.3663,8.5062,8.3252,8.4979,882500.0],["2023-07-21",8.5555,8.5966,8.3663,8.4157,890100.0],["2023-07-24",8.3005,8.8072,8.3005,8.6296,1071000.0],["2023-07-25",8.8517,8.9586,8.419,8.6049,1310400.0],["2023-07-26",8.5802,8.6542,8.3828,8.4403,1705900.0],["2023-07-27",8.3745,8.3828,8.0208,8.1031,1924100.0],["2023-07-28",8.3334,8.7036,8.3334,8.6542,1203000.0],["2023-07-31",8.6625,8.8517,8.5144,8.7612,1064800.0],["2023-08-01",8.6707,8.8599,8.5637,8.753,697000.0],["2023-08-02",8.572,8.6131,8.3663,8.5144,1035000.0],["2023-08-03",8.6954,8.7612,8.6049,8.6625,732500.0],["2023-08-04",8.7859,9.1478,8.7859,8.8681,1475200.0],["2023-08-07",8.8928,8.9175,8.4362,8.572,1231700.0],["2023-08-08",8.3663,8.5596,8.2429,8.5308,1087500.0],["2023-08-09",8.6049,8.6625,8.4733,8.5226,469900.0],["2023-08-10",8.6707,8.7612,8.5349,8.5473,591100.0],["2023-08-11",8.3005,8.391,8.0702,8.2676,1342700.0],["2023-08-14",8.2265,8.3581,8.136,8.3416,1252800.0],["2023-08-15",8.2347,8.354,8.0372,8.2265,864900.0],["2023-08-16",8.0784,8.136,7.9056,8.0784,997100.0],["2023-08-17",8.284,8.284,8.0537,8.136,739700.0],["2023-08-18",7.9139,7.9797,7.6753,7.7905,2220800.0],["2023-08-21",7.7329,7.7329,7.5601,7.6095,1075700.0],["2023-08-22",7.7,7.7411,7.5708,7.6835,581200.0],["2023-08-23",7.7082,7.774,7.5313,7.5519,608800.0],["2023-08-24",7.6342,7.8069,7.5601,7.6506,968800.0],["2023-08-25",7.6095,7.6095,7.3092,7.4038,2887500.0],["2023-08-28",7.412,7.8069,7.3915,7.7082,1131600.0],["2023-08-29",7.8069,7.9714,7.63,7.9139,1140400.0],["2023-08-30",7.7987,7.8933,7.7082,7.8398,1154900.0],["2023-08-31",7.6095,7.6917,6.9349,7.0994,4516800.0],["2023-09-01",7.1159,7.2228,7.0172,7.1159,1643200.0],["2023-09-05",6.9431,6.9514,6.6388,6.6552,1880200.0],["2023-09-06",6.7046,6.7868,6.5894,6.5976,1512000.0],["2023-09-07",6.4824,6.4907,6.3056,6.3508,1539200.0],["2023-09-08",6.3508,6.3837,6.2192,6.2686,1049000.0],["2023-09-11",6.3508,6.4084,6.1616,6.1863,909500.0],["2023-09-12",6.1616,6.2439,6.1287,6.1369,1408800.0],["2023-09-13",6.0547,6.0629,5.5446,5.9642,2025500.0],["2023-09-14",5.9724,6.0464,5.9189,5.9395,2696300.0],["2023-09-15",6.0053,6.0382,5.8901,5.8984,1634500.0],["2023-09-18",5.8572,5.9642,5.8161,5.8819,1784900.0],["2023-09-19",5.8572,5.9337,5.8243,5.8326,2136200.0],["2023-09-20",5.8326,5.9025,5.7791,5.7914,966100.0],["2023-09-21",5.7585,5.8062,5.6763,5.7174,1061200.0],["2023-09-22",5.8819,5.8819,5.8128,5.8243,970800.0],["2023-09-25",5.7174,5.8737,5.6532,5.849,904400.0],["2023-09-26",5.7667,5.8531,5.7092,5.7174,666800.0],["2023-09-27",5.7256,5.7914,5.6763,5.775,688600.0],["2023-09-28",5.6845,5.8161,5.6845,5.7421,447400.0],["2023-09-29",5.8243,5.8655,5.7338,5.7421,1057900.0],["2023-10-02",5.6927,5.9272,5.6927,5.8655,1000400.0],["2023-10-03",5.7421,5.7914,5.6598,5.668,520800.0],["2023-10-04",5.6187,5.7133,5.5364,5.6927,986900.0],["2023-10-05",5.6434,5.6927,5.594,5.6269,647500.0],["2023-10-06",5.6763,5.9189,5.6763,5.8819,999500.0],["2023-10-09",5.8655,6.1123,5.8449,5.9889,1363700.0],["2023-10-10",6.0794,6.1534,6.0259,6.0876,1555400.0],["2023-10-11",6.1698,6.2233,6.0382,6.0629,1519300.0],["2023-10-12",6.03,6.1205,5.8178,5.8901,1147000.0],["2023-10-13",5.8572,5.886,5.7914,5.8079,668100.0],["2023-10-16",5.775,5.956,5.7585,5.8655,811100.0],["2023-10-17",5.7997,5.993,5.7931,5.9148,681000.0],["2023-10-18",5.849,5.8819,5.7585,5.7667,559700.0],["2023-10-19",5.6763,5.7585,5.594,5.6022,837800.0],["2023-10-20",5.5693,5.6104,5.5282,5.5446,733000.0],["2023-10-23",5.5035,5.7133,5.4788,5.6351,868400.0],["2023-10-24",5.7421,5.9889,5.7421,5.8819,718600.0],["2023-10-25",5.8326,5.8901,5.7709,5.7997,574300.0],["2023-10-26",5.7997,5.8284,5.6433,5.7503,1084500.0],["2023-10-27",5.8572,5.923,5.7421,5.7832,403400.0],["2023-10-30",5.956,6.0218,5.849,5.8819,765100.0],["2023-10-31",5.7997,5.8655,5.7421,5.8243,423500.0],["2023-11-01",5.8079,5.8408,5.7347,5.8161,363200.0],["2023-11-02",5.8572,5.8737,5.7421,5.7421,418800.0],["2023-11-03",5.7997,5.9724,5.7997,5.8901,649900.0],["2023-11-06",6.0135,6.0218,5.8901,5.8984,483800.0],["2023-11-07",5.8819,5.8819,5.775,5.7914,380500.0],["2023-11-08",5.7585,5.7997,5.6763,5.6845,608000.0],["2023-11-09",5.668,5.7503,5.5899,5.594,617600.0],["2023-11-10",5.5775,5.733,5.5035,5.7092,676100.0],["2023-11-13",5.7503,5.7626,5.6763,5.7256,474900.0],["2023-11-14",5.7997,5.849,5.7174,5.7832,940100.0],["2023-11-15",5.923,6.0629,5.9148,5.9477,699000.0],["2023-11-16",5.7997,5.8984,5.7421,5.8079,677000.0],["2023-11-17",5.7832,5.8161,5.7215,5.7338,717800.0],["2023-11-20",5.8079,5.9395,5.7914,5.8819,1417200.0],["2023-11-21",5.8408,5.8614,5.7585,5.775,626400.0],["2023-11-22",5.7832,5.8326,5.7133,5.7503,479800.0],["2023-11-24",5.7009,5.7832,5.7009,5.7667,358800.0],["2023-11-27",5.7832,5.7832,5.4953,5.5035,1520700.0],["2023-11-28",5.4953,5.5529,5.4459,5.4706,1251100.0],["2023-11-29",5.4377,5.487,5.1251,5.3554,1156500.0],["2023-11-30",5.3554,5.3554,5.2065,5.3143,1346700.0],["2023-12-01",5.2896,5.4089,5.2238,5.3883,1436000.0],["2023-12-04",5.3719,5.5257,5.339,5.4459,1692300.0],["2023-12-05",5.4541,5.5446,5.3143,5.3883,1651300.0],["2023-12-06",5.4624,5.4953,5.413,5.4212,1291300.0],["2023-12-07",5.4377,5.5076,5.3719,5.4048,1291600.0],["2023-12-08",6.0053,6.3179,5.6434,5.923,4684600.0],["2023-12-11",5.8901,5.9477,5.6104,5.6598,2485500.0],["2023-12-12",5.7421,6.0341,5.7009,5.7585,2111000.0],["2023-12-13",5.7585,5.775,5.6228,5.668,1632800.0],["2023-12-14",5.6845,5.7914,5.6598,5.6927,1704300.0],["2023-12-15",5.7256,5.9889,5.7092,5.8901,2396300.0],["2023-12-18",5.8655,5.8819,5.7256,5.7667,1311100.0],["2023-12-19",5.7585,5.9066,5.7585,5.849,956100.0],["2023-12-20",5.7832,5.8317,5.6845,5.6845,751400.0],["2023-12-21",5.7667,5.8243,5.7503,5.8161,635900.0],["2023-12-22",5.594,5.6968,5.4459,5.6845,1263200.0],["2023-12-26",5.6516,5.7421,5.5446,5.5775,966000.0],["2023-12-27",5.5529,5.6187,5.4788,5.5035,1022700.0],["2023-12-28",5.6187,5.7338,5.5364,5.6351,1115400.0],["2023-12-29",5.668,5.7997,5.6187,5.7174,1232300.0],["2024-01-02",5.6351,5.6845,5.52,5.5364,1016900.0],["2024-01-03",5.5117,5.6516,5.4829,5.5775,873700.0],["2024-01-04",5.5117,5.5529,5.4788,5.4953,944500.0],["2024-01-05",5.4624,5.4912,5.3966,5.4295,908900.0],["2024-01-08",5.4048,5.4912,5.3554,5.4377,1199800.0],["2024-01-09",5.4295,5.5693,5.3883,5.4788,1561300.0],["2024-01-10",5.4624,5.5076,5.3307,5.3966,997800.0],["2024-01-11",5.4706,5.4953,5.3719,5.4541,812800.0],["2024-01-12",5.4295,5.4706,5.3061,5.3554,1077800.0],["2024-01-16",5.2814,5.4541,5.2732,5.3637,1415900.0],["2024-01-17",5.1909,5.2814,5.1251,5.2649,1266200.0],["2024-01-18",5.2238,5.237,4.9852,5.0264,4606900.0],["2024-01-19",4.9523,5.0675,4.9441,5.0017,1235500.0],["2024-01-22",4.8701,4.9482,4.7878,4.9194,1710500.0],["2024-01-23",4.9852,5.0757,4.9194,5.0099,2867800.0],["2024-01-24",5.051,5.084,4.9112,4.9441,3124800.0],["2024-01-25",5.0017,5.0017,4.8372,4.8701,1439500.0],["2024-01-26",4.8701,5.0017,4.8495,4.977,2146600.0],["2024-01-29",4.9852,5.0181,4.8643,4.8783,1294900.0],["2024-01-30",4.8289,4.8618,4.7796,4.8043,1149400.0],["2024-01-31",4.7713,4.9606,4.7631,4.8289,2361400.0],["2024-02-01",4.8618,4.9112,4.8125,4.8207,1207900.0],["2024-02-02",4.8125,4.8536,4.7261,4.7302,1846300.0],["2024-02-05",4.7384,4.8207,4.7302,4.8043,1275400.0],["2024-02-06",4.9688,5.1498,4.9112,5.0757,5701400.0],["2024-02-07",5.0675,5.1744,5.0099,5.0922,2493400.0],["2024-02-08",5.0757,5.1169,4.9112,5.0346,1815100.0],["2024-02-09",5.0675,5.0922,4.9852,5.0346,767200.0],["2024-02-12",5.0922,5.2238,5.0593,5.2073,1927200.0],["2024-02-13",5.1169,5.1909,4.9647,5.0017,1229100.0],["2024-02-14",5.0757,5.0757,4.977,5.0017,1219300.0],["2024-02-15",4.9852,5.232,4.9696,5.1251,1393300.0],["2024-02-16",5.1498,5.2115,5.121,5.1662,2016500.0],["2024-02-20",5.1662,5.2567,5.0552,5.1991,1839800.0],["2024-02-21",5.232,5.3719,5.1991,5.3143,981700.0],["2024-02-22",5.2978,5.4377,5.2073,5.3472,1519400.0],["2024-02-23",5.3801,5.5364,5.348,5.4624,3071100.0],["2024-02-26",5.4788,5.6433,5.4624,5.5611,2388200.0],["2024-02-27",5.6187,5.6845,5.52,5.6721,2304600.0],["2024-02-28",5.5858,5.5858,5.4624,5.5364,1705500.0],["2024-02-29",5.5693,5.6228,5.4212,5.4212,1706600.0],["2024-03-01",5.5035,5.6598,5.4953,5.6351,1241500.0],["2024-03-04",5.6433,5.6516,5.413,5.4541,1205000.0],["2024-03-05",5.3554,5.6228,5.3472,5.4953,1961500.0],["2024-03-06",5.5529,5.6927,5.5529,5.6433,1248900.0],["2024-03-07",5.5775,5.668,5.5529,5.6269,1031200.0],["2024-03-08",5.6763,5.7256,5.52,5.6187,990500.0],["2024-03-11",5.7421,5.8729,5.6763,5.8079,1612200.0],["2024-03-12",5.9395,6.2357,5.923,6.1287,2628900.0],["2024-03-13",6.1123,6.3714,6.0629,6.3097,2837300.0],["2024-03-14",4.8536,5.1456,4.5986,4.903,13977200.0],["2024-03-15",4.977,5.0675,4.8865,4.9112,5628900.0],["2024-03-18",4.8947,4.903,4.685,4.8125,3916600.0],["2024-03-19",4.7713,4.9441,4.6068,4.8783,5164200.0],["2024-03-20",4.9359,4.9688,4.796,4.9688,2421500.0],["2024-03-21",4.9441,4.9606,4.8043,4.8618,2266800.0],["2024-03-22",4.7713,4.7878,4.6809,4.6809,1664300.0],["2024-03-25",4.7302,4.8618,4.6891,4.8618,1675500.0],["2024-03-26",4.8701,5.0922,4.8043,5.0346,3447700.0],["2024-03-27",4.9276,5.1415,4.8701,5.1333,2147500.0],["2024-03-28",5.1415,5.2978,5.084,5.1086,2176200.0],["2024-04-01",5.1744,5.2896,5.1473,5.1827,1799300.0],["2024-04-02",5.2156,5.3472,5.1744,5.232,2723500.0],["2024-04-03",5.1415,5.2238,5.051,5.0922,2793800.0],["2024-04-04",5.084,5.2238,4.903,4.9112,3472400.0],["2024-04-05",4.8783,4.9688,4.8043,4.9276,1878900.0],["2024-04-08",4.8947,5.0099,4.8947,4.9606,1808300.0],["2024-04-09",5.0181,5.1169,4.977,5.1086,1940600.0],["2024-04-10",5.084,5.1539,4.9367,5.0017,2874500.0],["2024-04-11",5.11,5.1624,4.9565,5.0017,2267500.0],["2024-04-12",4.9836,5.0152,4.785,4.785,2304100.0],["2024-04-15",4.8301,4.9927,4.8211,4.9204,3312500.0],["2024-04-16",4.9114,5.0739,4.8843,5.0197,1764800.0],["2024-04-17",5.0107,5.0829,4.9475,4.9836,2275000.0],["2024-04-18",5.0468,5.1642,5.0378,5.1281,2172300.0],["2024-04-19",5.1281,5.1371,5.0197,5.0468,1503700.0],["2024-04-22",5.092,5.1823,5.0829,5.1552,1850100.0],["2024-04-23",5.1823,5.2635,5.1371,5.1642,1068800.0],["2024-04-24",5.2184,5.2843,5.1823,5.2003,1520200.0],["2024-04-25",5.0829,5.2003,5.0649,5.1642,1785300.0],["2024-04-26",5.2816,5.3402,5.2129,5.2635,1053500.0],["2024-04-29",5.2816,5.3809,5.25,5.3538,1415300.0],["2024-04-30",5.2545,5.3448,5.1823,5.2635,1958300.0],["2024-05-01",5.2816,5.3718,5.2635,5.3132,1656600.0],["2024-05-02",5.3989,5.5976,5.3989,5.5344,1337300.0],["2024-05-03",5.5976,5.5976,5.426,5.5885,1048600.0],["2024-05-06",5.5976,5.6698,5.5208,5.5389,835600.0],["2024-05-07",5.4982,5.4982,5.426,5.4892,606400.0],["2024-05-08",5.4441,5.5344,5.426,5.4802,1130400.0],["2024-05-09",5.5524,5.5976,5.4712,5.4892,472000.0],["2024-05-10",5.5434,5.5434,5.426,5.4621,841800.0],["2024-05-13",5.5344,5.6427,5.5253,5.5614,992800.0],["2024-05-14",5.4982,5.5434,5.4215,5.4621,1185300.0],["2024-05-15",5.5253,5.5344,5.417,5.4531,1855200.0],["2024-05-16",5.4531,5.4982,5.4233,5.4802,1672000.0],["2024-05-17",5.4757,5.6608,5.4621,5.5976,1146700.0],["2024-05-20",5.5795,5.5795,5.3809,5.435,889400.0],["2024-05-21",5.3809,5.3989,5.2184,5.2635,1343500.0],["2024-05-22",5.2725,5.2861,5.11,5.11,1466200.0],["2024-05-23",5.11,5.1461,4.9385,4.9927,1721300.0],["2024-05-24",4.9836,5.0243,4.943,4.9836,1708700.0],["2024-05-28",4.8301,4.8572,4.3246,4.3697,9618100.0],["2024-05-29",4.4239,4.9295,4.4058,4.8166,3588600.0],["2024-05-30",4.776,5.3177,4.776,5.1055,4046400.0],["2024-05-31",5.101,5.4937,5.0739,5.092,3645500.0],["2024-06-03",5.0107,5.0829,4.8753,4.8933,1677900.0],["2024-06-04",4.8753,4.9024,4.7624,4.794,1643800.0],["2024-06-05",4.785,4.9611,4.785,4.9295,1223600.0],["2024-06-06",4.9114,4.9656,4.8572,4.9295,1348800.0],["2024-06-07",4.8482,5.0333,4.8482,4.9295,1028100.0],["2024-06-10",4.9114,5.1687,4.9114,5.092,1264100.0],["2024-06-11",5.1642,5.1823,5.0107,5.0378,1346300.0],["2024-06-12",5.0739,5.1281,5.0468,5.0559,1054700.0],["2024-06-13",5.092,5.3312,5.092,5.3177,1557100.0],["2024-06-14",5.2725,5.2725,5.1732,5.2455,1381400.0],["2024-06-17",5.2364,5.3357,5.2093,5.3267,1129600.0],["2024-06-18",5.3086,5.5434,5.2725,5.3899,3279100.0],["2024-06-20",5.3899,5.7781,5.3899,5.5795,3046100.0],["2024-06-21",5.5434,5.5705,5.4757,5.5705,2934900.0],["2024-06-24",5.5163,5.6969,5.5163,5.6156,2516500.0],["2024-06-25",5.5705,5.6111,5.3628,5.4441,1303500.0],["2024-06-26",5.4712,5.491,5.3899,5.4712,1577200.0],["2024-06-27",5.4531,5.5208,5.2996,5.426,1893800.0],["2024-06-28",5.426,5.5524,5.417,5.5253,1041300.0],["2024-07-01",5.5344,5.6698,5.4847,5.5344,1165800.0],["2024-07-02",5.5344,5.5344,5.4621,5.4712,715800.0],["2024-07-03",5.5344,5.6156,5.5344,5.5614,614400.0],["2024-07-05",5.4621,5.566,5.4621,5.5253,689300.0],["2024-07-08",5.4892,5.5524,5.426,5.5253,687300.0],["2024-07-09",5.5344,6.1113,5.5073,5.9632,2848900.0],["2024-07-10",5.9587,6.049,5.9316,5.9587,1586100.0],["2024-07-11",6.0038,6.3198,5.9993,6.0309,1877300.0],["2024-07-12",6.058,6.2025,6.049,6.1844,929900.0],["2024-07-15",6.1844,6.2205,5.9587,5.9677,1011000.0],["2024-07-16",5.9587,5.9948,5.8549,5.9497,885000.0],["2024-07-17",5.8774,5.9587,5.8187,5.8413,637800.0],["2024-07-18",5.8684,6.0896,5.8684,5.9767,2020200.0],["2024-07-19",5.9948,6.2386,5.8774,5.9316,1581800.0],["2024-07-22",5.9858,6.2295,5.9858,6.1754,1180100.0],["2024-07-23",6.067,6.0896,5.8323,5.8684,1852900.0],["2024-07-24",5.8413,5.9948,5.8413,5.8819,1351800.0],["2024-07-25",5.8413,6.1302,5.8052,6.0851,1167300.0],["2024-07-26",6.058,6.1934,6.0219,6.1302,1491000.0],["2024-07-29",6.1393,6.2566,6.0941,6.1393,1268500.0],["2024-07-30",6.067,6.1663,6.0129,6.0761,886800.0],["2024-07-31",6.1483,6.1934,6.0625,6.0941,1411000.0],["2024-08-01",6.0941,6.1257,5.9415,5.9858,1106600.0],["2024-08-02",5.9406,5.9677,5.8503,5.8865,922600.0],["2024-08-05",5.6517,5.9903,5.6156,5.8503,2363300.0],["2024-08-06",5.8052,6.1754,5.8052,6.1212,1553000.0],["2024-08-07",6.2025,6.2476,6.067,6.067,1009800.0],["2024-08-08",6.0129,6.1212,6.0129,6.0761,1065700.0],["2024-08-09",5.9858,6.1528,5.9858,6.1122,3031800.0],["2024-08-12",6.1212,6.3018,6.0715,6.2657,751700.0],["2024-08-13",6.2837,6.365,6.1573,6.2747,1458100.0],["2024-08-14",6.2476,6.3108,6.0977,6.1393,1232700.0],["2024-08-15",6.1483,6.1844,5.9993,6.1212,959100.0],["2024-08-16",6.1031,6.2205,6.1031,6.2115,1200100.0],["2024-08-19",6.2476,6.374,6.2115,6.3469,1057200.0],["2024-08-20",6.2927,6.3018,6.1393,6.1483,685400.0],["2024-08-21",6.1663,6.2566,6.1302,6.1934,814600.0],["2024-08-22",6.2115,6.2115,6.0625,6.1122,1247200.0],["2024-08-23",6.067,6.2657,6.067,6.2476,1156100.0],["2024-08-26",6.1212,6.2025,5.9767,6.0038,2188300.0],["2024-08-27",6.0309,6.0706,5.8323,5.8865,1496600.0],["2024-08-28",5.8684,5.9858,5.7736,5.9677,1253100.0],["2024-08-29",6.049,6.0851,5.9045,5.9497,1674600.0],["2024-08-30",6.0309,6.058,5.9226,5.9948,1051600.0],["2024-09-03",5.8052,6.0129,5.5073,5.7691,2105100.0],["2024-09-04",5.7149,5.8007,5.5253,5.5976,1092000.0],["2024-09-05",5.6337,5.8503,5.6156,5.7962,1139100.0],["2024-09-06",5.7601,5.7781,5.6924,5.7601,1795700.0],["2024-09-09",5.7601,5.8097,5.7059,5.7059,1467600.0],["2024-09-10",5.724,5.7745,5.7149,5.733,1544700.0],["2024-09-11",5.7601,5.9858,5.724,5.8233,958400.0],["2024-09-12",5.8233,5.8503,5.6743,5.6788,1057000.0],["2024-09-13",5.6337,5.7646,5.6337,5.751,1244900.0],["2024-09-16",5.724,5.7601,5.6382,5.6878,1095800.0],["2024-09-17",5.7149,5.8187,5.6698,5.7059,609900.0],["2024-09-18",5.724,5.7781,5.6517,5.7691,917000.0],["2024-09-19",5.8684,5.9045,5.8052,5.8503,883400.0],["2024-09-20",5.8594,5.9,5.7601,5.7691,657900.0],["2024-09-23",5.8233,5.9587,5.7962,5.8684,1568900.0],["2024-09-24",6.1393,6.5004,6.049,6.4552,1781100.0],["2024-09-25",6.374,6.4191,6.2657,6.2747,1631300.0],["2024-09-26",6.7712,6.7712,6.2837,6.5004,3623400.0],["2024-09-27",6.5546,6.7848,6.4733,6.69,2403800.0],["2024-09-30",6.9157,7.1143,6.8119,6.8705,2652000.0],["2024-10-01",6.8705,7.0963,6.7803,7.0963,1740600.0],["2024-10-02",7.3761,7.3942,6.8028,7.024,3573900.0],["2024-10-03",6.8073,6.9518,6.6629,6.8525,1899300.0],["2024-10-04",6.9337,6.9969,6.8751,6.9789,2027400.0],["2024-10-07",7.0421,7.1775,7.015,7.0963,2148500.0],["2024-10-08",6.5004,7.0421,6.4823,6.9247,3667900.0],["2024-10-09",6.7893,6.857,6.6403,6.6448,1199200.0],["2024-10-10",6.69,6.7577,6.5455,6.5636,818600.0],["2024-10-11",6.5004,6.699,6.4959,6.6629,692900.0],["2024-10-14",6.6448,6.6719,6.4823,6.4914,774800.0],["2024-10-15",6.4282,6.4327,6.1031,6.1483,1110100.0],["2024-10-16",6.1844,6.2386,6.1573,6.2025,558000.0],["2024-10-17",6.1302,6.1393,5.8323,5.8774,1189300.0],["2024-10-18",6.067,6.216,6.0354,6.1122,1156700.0],["2024-10-21",6.1031,6.1754,6.0255,6.0761,523400.0],["2024-10-22",6.2115,6.4823,6.1663,6.3695,1223900.0],["2024-10-23",6.365,6.4282,6.1663,6.2205,505100.0],["2024-10-24",6.2205,6.2386,6.1212,6.1573,675700.0],["2024-10-25",6.1754,6.3469,6.1754,6.2205,384200.0],["2024-10-28",6.2476,6.4959,6.2476,6.392,565700.0],["2024-10-29",6.4191,6.4914,6.392,6.4282,725300.0],["2024-10-30",6.3198,6.4372,6.3198,6.383,434300.0],["2024-10-31",6.365,6.4191,6.3198,6.383,532700.0],["2024-11-01",6.4191,6.4823,6.3695,6.4101,1167300.0],["2024-11-04",6.4101,6.578,6.383,6.4914,768600.0],["2024-11-05",6.5907,6.7712,6.532,6.5816,461800.0],["2024-11-06",6.365,6.4462,6.207,6.2386,1877600.0],["2024-11-07",6.383,6.7442,6.383,6.5455,1052600.0],["2024-11-08",6.4101,6.4372,6.1799,6.2657,1084200.0],["2024-11-11",6.2476,6.2837,6.0761,6.1844,688000.0],["2024-11-12",6.1844,6.3126,6.0129,6.1663,932800.0],["2024-11-13",6.1754,6.2837,6.0399,6.049,803200.0],["2024-11-14",5.9858,6.1167,5.9587,6.067,834300.0],["2024-11-15",6.0309,6.1934,6.0309,6.067,561500.0],["2024-11-18",6.0851,6.2657,6.0851,6.1754,891600.0],["2024-11-19",6.1573,6.2025,6.0309,6.0309,627900.0],["2024-11-20",6.049,6.1077,6.0083,6.0309,369000.0],["2024-11-21",5.9767,6.0264,5.8233,5.9226,1269500.0],["2024-11-22",5.7871,5.8278,5.7059,5.742,785600.0],["2024-11-25",5.7781,5.8955,5.7691,5.8413,811600.0],["2024-11-26",5.8233,5.8865,5.7059,5.7059,451000.0],["2024-11-27",5.7781,6.0264,5.7781,5.9948,841100.0],["2024-11-29",5.9406,6.207,5.9406,6.0761,1596100.0],["2024-12-02",6.049,6.1438,5.9542,6.1212,906800.0],["2024-12-03",6.1483,6.1754,5.9948,6.0038,1217700.0],["2024-12-04",6.0038,6.0445,5.9226,6.0129,1124500.0],["2024-12-05",6.0129,6.1212,5.9451,5.9767,681800.0],["2024-12-06",6.0761,6.1555,6.0129,6.1122,942300.0],["2024-12-09",6.5997,6.8994,6.383,6.6719,3907600.0],["2024-12-10",6.4643,6.9383,6.1934,6.8344,2498900.0],["2024-12-11",6.8344,7.0403,6.7983,6.9518,1791200.0],["2024-12-12",6.9518,7.0466,6.8705,7.0331,1217700.0],["2024-12-13",7.006,7.0872,6.9428,7.0782,1116200.0],["2024-12-16",7.0331,7.0692,6.7126,6.7171,813000.0],["2024-12-17",6.681,6.9699,6.681,6.8254,1127000.0],["2024-12-18",6.8164,6.8299,6.6448,6.6448,998600.0],["2024-12-19",6.7261,6.7442,6.5816,6.5907,618700.0],["2024-12-20",6.5816,6.7261,6.5184,6.6358,1297800.0],["2024-12-23",6.6358,6.7126,6.5907,6.6719,781100.0],["2024-12-24",6.699,6.7622,6.6448,6.6719,258500.0],["2024-12-26",6.6719,6.7983,6.6268,6.7171,598800.0],["2024-12-27",6.681,6.8073,6.681,6.7622,1290500.0],["2024-12-30",6.7351,6.8028,6.5816,6.5816,1151800.0],["2024-12-31",6.5907,7.006,6.5771,6.9608,2113200.0],["2025-01-02",6.9247,6.9518,6.6539,6.6719,875100.0],["2025-01-03",6.699,6.7983,6.3875,6.4823,900400.0],["2025-01-06",6.541,6.6539,6.374,6.392,984900.0],["2025-01-07",6.365,6.4191,6.3018,6.392,631300.0],["2025-01-08",6.3108,6.4011,6.216,6.2295,1131300.0],["2025-01-10",6.1754,6.1754,5.9858,6.049,746500.0],["2025-01-13",6.0219,6.1934,6.0038,6.049,994400.0],["2025-01-14",6.1483,6.2386,6.0941,6.1212,1139500.0],["2025-01-15",6.1663,6.2657,6.1212,6.2025,1122500.0],["2025-01-16",6.2025,6.4056,6.2025,6.2927,979900.0],["2025-01-17",6.3018,6.6087,6.3018,6.5275,765300.0],["2025-01-21",6.5997,6.708,6.5184,6.5365,594400.0],["2025-01-22",6.4914,6.6223,6.4733,6.5094,762300.0],["2025-01-23",6.5455,6.6448,6.3559,6.4191,756700.0],["2025-01-24",6.4552,6.6494,6.4372,6.6178,1003000.0],["2025-01-27",6.7171,6.7442,6.6132,6.6268,442900.0],["2025-01-28",6.6539,6.708,6.5546,6.708,349300.0],["2025-01-29",6.708,6.7712,6.4462,6.4733,693700.0],["2025-01-30",6.5184,6.8344,6.5094,6.7351,563200.0],["2025-01-31",6.7442,6.7442,6.4101,6.4914,433300.0],["2025-02-03",6.2927,6.5726,6.2657,6.374,766100.0],["2025-02-04",6.4643,6.6358,6.4101,6.5636,975500.0],["2025-02-05",6.4914,6.5365,6.383,6.4282,385400.0],["2025-02-06",6.4733,6.681,6.4462,6.6539,1384700.0],["2025-02-07",6.708,6.8389,6.5997,6.699,603400.0],["2025-02-10",6.8344,6.8931,6.7171,6.8615,852600.0],["2025-02-11",6.7622,6.9247,6.6087,6.8164,780400.0],["2025-02-12",6.8886,6.9699,6.7622,6.9067,850700.0],["2025-02-13",6.8344,7.1008,6.7622,7.0692,1146400.0],["2025-02-14",7.2227,7.4935,7.0601,7.1414,1420900.0],["2025-02-18",7.2046,7.2362,6.9518,7.0601,877700.0],["2025-02-19",7.006,7.015,6.8705,6.9428,583400.0],["2025-02-20",6.9608,7.3716,6.9518,7.2858,1827800.0],["2025-02-21",7.3942,7.5657,7.2588,7.3581,3477200.0],["2025-02-24",7.3129,7.322,6.8886,7.0601,2258300.0],["2025-02-25",7.1143,7.1504,7.015,7.1233,1378000.0],["2025-02-26",7.2678,7.3355,7.0421,7.0782,963600.0],["2025-02-27",7.006,7.0629,6.9157,6.9247,830100.0],["2025-02-28",6.8254,6.8615,6.6448,6.6539,857900.0],["2025-03-03",6.6268,6.708,6.4643,6.4823,920800.0],["2025-03-04",6.5094,6.634,6.4029,6.5636,851400.0],["2025-03-05",6.6448,6.8931,6.6385,6.8525,819500.0],["2025-03-06",6.9247,6.9942,6.8435,6.8886,967300.0],["2025-03-07",6.8886,6.9699,6.8435,6.9067,689000.0],["2025-03-10",6.7803,6.7983,6.5771,6.5997,934700.0],["2025-03-11",6.7351,6.7532,6.5455,6.699,1039100.0],["2025-03-12",5.9316,6.4011,5.8684,6.1393,5735300.0],["2025-03-13",6.2386,6.4733,6.1483,6.4733,1517000.0],["2025-03-14",6.5455,6.6087,6.3198,6.374,2177900.0],["2025-03-17",6.4101,6.5365,6.3198,6.4462,3435000.0],["2025-03-18",6.4643,6.4643,6.2657,6.374,1205200.0],["2025-03-19",6.4552,6.4552,6.2025,6.2295,1805000.0],["2025-03-20",6.1393,6.1663,6.0174,6.0219,1691700.0],["2025-03-21",5.9587,5.9858,5.8783,5.9316,2215900.0],["2025-03-24",5.9677,5.9903,5.8865,5.9316,1322400.0],["2025-03-25",5.8865,5.9316,5.751,5.751,1672600.0],["2025-03-26",5.7601,5.8323,5.7104,5.7871,1170600.0],["2025-03-27",5.7691,6.012,5.7601,5.9406,780000.0],["2025-03-28",5.8865,5.8865,5.6833,5.7059,776200.0],["2025-03-31",5.6698,5.751,5.5524,5.6969,1069100.0],["2025-04-01",5.733,5.7556,5.6517,5.6608,1373900.0],["2025-04-02",5.6969,5.6969,5.6156,5.6608,609100.0],["2025-04-03",5.566,5.6156,5.4982,5.5163,675300.0],["2025-04-04",5.2996,5.3267,5.1777,5.2725,1495100.0],["2025-04-07",4.9475,5.3357,4.9385,5.0017,1773000.0],["2025-04-08",5.0649,5.101,4.8166,4.8663,2227000.0],["2025-04-09",4.8482,5.092,4.8256,5.0017,2160200.0],["2025-04-10",5.0197,5.12,4.9024,4.9927,1496500.0],["2025-04-11",5.0595,5.1884,4.8876,5.0308,1449000.0],["2025-04-14",5.069,5.1836,5.0261,5.174,1553500.0],["2025-04-15",5.1359,5.3172,5.1359,5.2504,901500.0],["2025-04-16",5.2504,5.2504,5.007,5.0499,2434300.0],["2025-04-17",5.1359,5.2981,5.069,5.2504,1496100.0],["2025-04-21",5.2504,5.2886,5.1693,5.2313,584100.0],["2025-04-22",5.2695,5.365,5.2695,5.3172,819900.0],["2025-04-23",5.3936,5.4604,5.3315,5.3936,688900.0],["2025-04-24",5.3936,5.4604,5.3172,5.4604,849200.0],["2025-04-25",5.47,5.5082,5.365,5.4222,772400.0],["2025-04-28",5.4222,5.4318,5.3077,5.4031,616300.0],["2025-04-29",5.4795,5.4891,5.4222,5.4795,794100.0],["2025-04-30",5.47,5.47,5.4031,5.4509,432500.0],["2025-05-01",5.4604,5.5368,5.4413,5.5272,411000.0],["2025-05-02",5.6609,5.6895,5.5845,5.6227,454500.0],["2025-05-05",5.6227,5.6323,5.5559,5.6132,2185200.0],["2025-05-06",5.6418,5.8661,5.6418,5.8232,1248000.0],["2025-05-07",5.6704,5.8232,5.6418,5.6704,775600.0],["2025-05-08",5.7373,5.7754,5.6179,5.7468,704100.0],["2025-05-09",5.7468,5.8423,5.7086,5.7086,715700.0],["2025-05-12",5.8232,5.995,5.8232,5.995,673400.0],["2025-05-13",5.9091,6.1096,5.9091,6.1096,854800.0],["2025-05-14",6.1477,6.1955,6.0762,6.1096,621800.0],["2025-05-15",6.0618,6.0618,5.9139,5.9186,957100.0],["2025-05-16",5.9282,5.9855,5.8232,5.89,420800.0],["2025-05-19",5.8327,5.933,5.7659,5.9282,369900.0],["2025-05-20",5.9473,6.0236,5.8614,5.8709,485200.0],["2025-05-21",5.8805,5.8995,5.7611,5.8232,663100.0],["2025-05-22",5.8327,5.8805,5.7564,5.8041,830000.0],["2025-05-23",5.8041,5.8232,5.7611,5.8041,449400.0],["2025-05-27",5.7659,5.7945,5.6466,5.785,1378800.0],["2025-05-28",5.7659,5.7993,5.6848,5.7182,500100.0],["2025-05-29",5.7373,5.8614,5.7134,5.8518,675600.0],["2025-05-30",5.8136,5.8232,5.7134,5.7945,994500.0],["2025-06-02",5.785,5.8805,5.785,5.8327,375400.0],["2025-06-03",5.8614,5.8948,5.7945,5.8614,326900.0],["2025-06-04",5.8709,6.0141,5.8709,5.9664,591400.0],["2025-06-05",6.3959,6.7492,6.205,6.7396,2247300.0],["2025-06-06",6.8733,7.2265,6.6871,7.2169,2466000.0],["2025-06-09",7.4365,7.7706,7.3219,7.6942,6630600.0],["2025-06-10",7.6942,7.7849,7.5797,7.7038,2672700.0],["2025-06-11",7.6608,8.0474,7.5892,7.9424,2909200.0],["2025-06-12",7.8279,7.9854,7.7945,7.9615,1991300.0],["2025-06-13",7.8088,8.0188,7.7897,7.8947,1190700.0],["2025-06-16",7.9711,8.1238,7.8565,8.0856,2037700.0],["2025-06-17",8.057,8.1353,7.9997,8.0093,1459600.0],["2025-06-18",7.952,8.267,7.9377,8.2002,1843600.0],["2025-06-20",8.2097,8.2288,7.8661,7.9042,3195200.0],["2025-06-23",7.9329,8.0761,7.8756,8.0188,1177300.0],["2025-06-24",8.0188,8.3338,8.0188,8.2384,1535700.0],["2025-06-25",8.2384,8.3033,8.1143,8.1334,1208100.0],["2025-06-26",8.2193,8.4245,8.1524,8.3529,1569300.0],["2025-06-27",8.3147,8.4006,8.0809,8.1524,1477900.0],["2025-06-30",8.1429,8.2193,8.0283,8.057,787500.0],["2025-07-01",8.0952,8.1429,8.0007,8.0188,656900.0],["2025-07-02",7.9615,8.0665,7.9281,8.0093,815200.0],["2025-07-03",7.973,8.1429,7.8756,8.0856,940600.0],["2025-07-07",8.0761,8.2288,8.0761,8.1524,1129200.0],["2025-07-08",8.1811,8.5343,8.1811,8.3816,1470400.0],["2025-07-09",8.267,8.3004,8.0952,8.1429,1289200.0],["2025-07-10",8.162,8.1811,8.1143,8.1238,623900.0],["2025-07-11",8.1524,8.5438,8.1152,8.5343,1012800.0],["2025-07-14",8.5629,8.6632,8.5009,8.5629,1613300.0],["2025-07-15",8.6202,8.8016,8.6011,8.7061,1923200.0],["2025-07-16",8.6011,8.6584,8.31,8.5629,1562700.0],["2025-07-17",8.582,8.7061,8.5438,8.5725,1143900.0],["2025-07-18",8.6393,8.6966,8.4961,8.4961,734000.0],["2025-07-21",8.5057,8.5057,8.162,8.2479,1764700.0],["2025-07-22",8.3529,8.477,8.2193,8.4293,1138900.0],["2025-07-23",8.5725,8.6966,8.52,8.5629,912200.0],["2025-07-24",8.5057,8.5057,8.1668,8.2002,619600.0],["2025-07-25",8.1906,8.1906,7.9997,8.0474,946000.0],["2025-07-28",8.0761,8.1572,8.0761,8.1047,769500.0],["2025-07-29",8.1334,8.1715,8.0379,8.057,458400.0],["2025-07-30",8.057,8.1477,7.9377,7.9424,527400.0],["2025-07-31",7.9711,7.9711,7.8136,7.8565,699500.0],["2025-08-01",7.7706,7.7706,7.6083,7.656,657500.0],["2025-08-04",7.7133,7.7611,7.5902,7.6083,402800.0],["2025-08-05",7.6179,7.656,7.5797,7.5988,1058800.0],["2025-08-06",7.6179,7.7467,7.6179,7.7324,747700.0],["2025-08-07",7.7801,7.8756,7.742,7.7706,393400.0],["2025-08-08",7.7324,7.7467,7.6226,7.6847,309200.0],["2025-08-11",7.6847,7.7754,7.5988,7.637,437700.0],["2025-08-12",7.6465,7.847,7.6465,7.6847,386500.0],["2025-08-13",7.8183,7.8928,7.6656,7.6942,623300.0],["2025-08-14",7.656,7.7563,7.6179,7.6847,446000.0],["2025-08-15",7.6389,7.9377,7.6379,7.8947,532900.0],["2025-08-18",7.8947,7.9472,7.7372,7.7706,1175300.0],["2025-08-19",7.7706,7.7849,7.594,7.6274,597100.0],["2025-08-20",7.5816,7.6513,7.446,7.637,629200.0],["2025-08-21",7.656,7.7706,7.6179,7.7611,343100.0],["2025-08-22",7.7992,8.0379,7.7992,7.8947,588400.0],["2025-08-25",7.9138,8.0188,7.8804,7.9424,637900.0],["2025-08-26",7.9424,7.9997,7.8852,7.9042,703100.0],["2025-08-27",7.7992,7.8279,7.6847,7.7706,478900.0],["2025-08-28",7.8088,7.8565,7.7133,7.7611,290000.0],["2025-08-29",7.7801,8.014,7.742,7.9233,583100.0],["2025-09-02",7.8756,7.9281,7.7324,7.9138,616500.0],["2025-09-03",7.9711,7.9902,7.7897,7.8947,892600.0],["2025-09-04",7.9329,7.9711,7.8279,7.9711,831600.0],["2025-09-05",8.0379,8.1334,7.9854,8.1334,935300.0],["2025-09-08",8.1906,8.204,7.5988,7.7515,1904000.0],["2025-09-09",6.7778,7.6465,6.7406,7.5224,2848800.0],["2025-09-10",7.446,7.446,7.1596,7.2265,2040700.0],["2025-09-11",7.2456,7.3028,7.1596,7.1883,1891600.0],["2025-09-12",7.1787,7.2217,7.0976,7.1406,1068900.0],["2025-09-15",7.131,7.3506,7.1215,7.2742,1122500.0],["2025-09-16",7.2742,7.3935,7.2456,7.3028,773900.0],["2025-09-17",7.4174,7.489,7.341,7.3792,1313500.0],["2025-09-18",7.341,7.3506,7.2074,7.2837,787900.0],["2025-09-19",7.3697,7.4031,7.1596,7.1787,1611900.0],["2025-09-22",7.1596,7.2647,7.1262,7.1978,856600.0],["2025-09-23",7.1406,7.2074,6.9878,6.9974,928200.0],["2025-09-24",7.0642,7.2599,7.0642,7.236,980000.0],["2025-09-25",7.1406,7.2074,7.0403,7.0642,1363000.0],["2025-09-26",7.0165,7.0642,6.8924,7.0355,938100.0],["2025-09-29",7.0928,7.3506,7.088,7.1215,799200.0],["2025-09-30",7.1406,7.2217,6.9974,7.0833,857800.0],["2025-10-01",7.0833,7.1596,7.0308,7.131,605200.0],["2025-10-02",7.1787,7.3028,7.1406,7.2169,624900.0],["2025-10-03",7.1787,7.236,7.0499,7.131,844300.0],["2025-10-06",7.131,7.1453,7.0546,7.0642,485600.0],["2025-10-07",7.0642,7.1215,6.9114,6.9114,767200.0],["2025-10-08",6.8828,6.9783,6.8637,6.9496,910000.0],["2025-10-09",6.9687,7.0107,6.7921,6.8064,630900.0],["2025-10-10",6.8351,6.921,6.52,6.606,1516300.0],["2025-10-13",6.8255,6.8923,6.7301,6.7587,867000.0],["2025-10-14",6.6155,6.6823,6.5439,6.5678,944000.0],["2025-10-15",6.6632,6.6776,6.5773,6.6155,1066500.0],["2025-10-16",6.6251,6.6251,6.4962,6.52,601600.0],["2025-10-17",6.501,6.563,6.4246,6.52,611400.0],["2025-10-20",6.5296,6.6537,6.52,6.6441,927700.0],["2025-10-21",6.6346,6.7014,6.563,6.5773,872200.0],["2025-10-22",6.5869,6.6728,6.458,6.4628,854800.0],["2025-10-23",6.5105,6.6155,6.4866,6.5773,1064800.0],["2025-10-24",6.6155,6.6441,6.52,6.5773,889200.0],["2025-10-27",6.6728,6.7682,6.6155,6.6537,1381300.0],["2025-10-28",6.6251,6.6441,6.4914,6.501,680300.0],["2025-10-29",6.501,6.6632,6.4819,6.5487,728200.0],["2025-10-30",6.4532,6.5535,6.415,6.4819,465000.0],["2025-10-31",6.4819,6.5296,6.4485,6.4819,550400.0],["2025-11-03",6.501,6.6251,6.4723,6.5964,1130700.0],["2025-11-04",6.52,6.5391,6.3912,6.4055,1017300.0],["2025-11-05",6.4341,6.501,6.3769,6.4532,1328600.0],["2025-11-06",6.4723,6.5706,6.3864,6.4055,1023300.0],["2025-11-07",6.4246,6.4628,6.3864,6.4437,987200.0],["2025-11-10",6.5105,6.7167,6.5105,6.6537,1053100.0],["2025-11-11",6.6346,6.816,6.5869,6.6632,1547200.0],["2025-11-12",6.6632,6.6823,6.52,6.5582,1007600.0],["2025-11-13",6.5582,6.6871,6.5487,6.606,1169900.0],["2025-11-14",6.52,6.6298,6.4914,6.5391,780400.0],["2025-11-17",6.5296,6.6728,6.5105,6.5296,824200.0],["2025-11-18",6.4628,6.6919,6.4437,6.6823,874000.0],["2025-11-19",6.6441,6.711,6.6155,6.6823,614900.0],["2025-11-20",6.7014,6.921,6.6346,6.6441,1282600.0],["2025-11-21",6.5964,6.7396,6.5678,6.6632,1068100.0],["2025-11-24",6.7873,6.8637,6.6823,6.7014,1307000.0],["2025-11-25",6.7014,6.7587,6.7014,6.7205,1468400.0],["2025-11-26",6.711,6.7682,6.6251,6.6346,841800.0],["2025-11-28",6.6155,6.6728,6.5869,6.6441,496600.0],["2025-12-01",6.6346,6.7778,6.6346,6.7301,1076300.0],["2025-12-02",6.7062,6.711,6.606,6.6919,601600.0],["2025-12-03",6.6728,6.7873,6.6107,6.6251,547800.0],["2025-12-04",6.6346,6.6728,6.6155,6.6441,296300.0],["2025-12-05",6.6537,6.7635,6.6537,6.7396,297600.0],["2025-12-08",6.7014,6.773,6.6823,6.7396,291600.0],["2025-12-09",6.6251,6.6967,6.5869,6.6632,651900.0],["2025-12-10",6.4437,6.6919,6.2337,6.2528,1825100.0],["2025-12-11",6.205,6.6012,6.1687,6.3769,2045600.0],["2025-12-12",6.3864,6.4914,6.2528,6.4437,1654400.0],["2025-12-15",6.4341,6.4341,6.2814,6.3291,1905300.0],["2025-12-16",6.2909,6.3196,6.1239,6.2432,2699000.0],["2025-12-17",6.2528,6.4055,6.1859,6.205,2066100.0],["2025-12-18",6.2432,6.3625,6.2289,6.2528,1416800.0],["2025-12-19",6.2432,6.4294,6.2146,6.3482,2021200.0],["2025-12-22",6.3005,6.3816,6.2337,6.2623,762000.0],["2025-12-23",6.2337,6.2718,6.2146,6.2528,660400.0],["2025-12-24",6.2241,6.3196,6.205,6.2337,383700.0],["2025-12-26",6.2337,6.2528,6.1668,6.205,1068200.0],["2025-12-29",6.1764,6.2671,6.1525,6.205,875900.0],["2025-12-30",6.205,6.3387,6.1668,6.1955,1149700.0],["2025-12-31",6.1859,6.2528,6.1573,6.2528,1014400.0],["2026-01-02",6.3673,6.5821,6.3339,6.4819,1243400.0],["2026-01-05",6.5105,6.6346,6.4294,6.5582,640600.0],["2026-01-06",6.5582,6.6155,6.4389,6.4723,554900.0],["2026-01-07",6.4246,6.4246,6.3053,6.3196,678800.0],["2026-01-08",6.3005,6.4198,6.2528,6.4055,724000.0],["2026-01-09",6.4055,6.4055,6.2718,6.2909,627000.0],["2026-01-12",6.3482,6.6728,6.3434,6.6346,924000.0],["2026-01-13",6.6155,6.7205,6.5773,6.6537,651200.0],["2026-01-14",6.6537,6.7873,6.6394,6.6632,1450100.0],["2026-01-15",6.6346,6.7014,6.606,6.6346,1267000.0],["2026-01-16",6.6346,6.6823,6.5678,6.6728,1131500.0],["2026-01-20",6.5105,6.6394,6.3482,6.4723,2277500.0],["2026-01-21",6.4723,6.6871,6.4723,6.6537,1653700.0],["2026-01-22",6.6632,6.6967,6.5582,6.5964,1134900.0],["2026-01-23",6.5964,6.6728,6.5535,6.5964,683100.0],["2026-01-26",6.5964,6.6871,6.5869,6.6537,867900.0],["2026-01-27",6.711,6.7778,6.6537,6.6728,787200.0],["2026-01-28",6.6967,6.7778,6.6251,6.6441,793200.0],["2026-01-29",6.711,6.711,6.52,6.6346,795700.0],["2026-01-30",6.6155,6.6823,6.4866,6.5105,711000.0],["2026-02-02",6.4437,6.5105,6.3387,6.3578,478000.0],["2026-02-03",6.3291,6.353,6.1382,6.1955,729700.0],["2026-02-04",6.2146,6.2528,6.0905,6.1096,2027100.0],["2026-02-05",6.1191,6.2098,6.0809,6.1477,1508200.0],["2026-02-06",6.1573,6.2814,6.1382,6.2623,867900.0],["2026-02-09",6.2718,6.4198,6.2623,6.415,447500.0],["2026-02-10",6.3959,6.4246,6.2909,6.3005,468400.0],["2026-02-11",6.2909,6.2909,6.1668,6.1955,875100.0],["2026-02-12",6.1955,6.2575,6.1525,6.2337,954600.0],["2026-02-13",6.1668,6.2671,6.1573,6.1859,756600.0],["2026-02-17",6.1573,6.2528,6.1096,6.2146,636400.0],["2026-02-18",6.2146,6.2499,6.1096,6.1191,350600.0],["2026-02-19",6.1,6.1764,6.0456,6.1477,566400.0],["2026-02-20",6.0905,6.3959,6.0905,6.3673,552100.0],["2026-02-23",6.4895,6.4914,6.3339,6.3673,637300.0],["2026-02-24",6.3673,6.3769,6.3005,6.3482,348600.0],["2026-02-25",6.3578,6.3912,6.2814,6.3196,264200.0],["2026-02-26",6.2814,6.3864,6.1573,6.2241,991700.0],["2026-02-27",6.205,6.2241,6.1287,6.1764,1205400.0],["2026-03-02",6.1096,6.2241,6.0905,6.205,656100.0],["2026-03-03",6.1,6.1287,5.8614,5.9664,1315600.0],["2026-03-04",5.9568,6.0141,5.8709,5.8995,787600.0],["2026-03-05",5.8995,5.9282,5.785,5.8995,911000.0],["2026-03-06",5.9186,5.9855,5.8232,5.8805,410200.0],["2026-03-09",5.8709,5.9234,5.7659,5.9186,682300.0],["2026-03-10",5.9377,6.0809,5.9186,6.0427,503200.0],["2026-03-11",6.0236,6.0236,5.785,5.8136,510800.0],["2026-03-12",5.7754,5.8136,5.7134,5.7277,578700.0],["2026-03-13",5.7611,5.8089,5.6848,5.7182,655300.0],["2026-03-16",5.7564,5.7898,5.6895,5.7564,940800.0],["2026-03-17",5.7754,5.7754,5.6991,5.7277,554500.0],["2026-03-18",5.9616,6.2528,5.9091,5.9568,1295500.0],["2026-03-19",5.8614,5.9473,5.68,5.8995,1293200.0],["2026-03-20",5.8232,5.8709,5.575,5.6227,1294900.0],["2026-03-23",5.6418,5.7373,5.5941,5.7277,833600.0],["2026-03-24",5.6704,5.7468,5.5797,5.5941,1074300.0],["2026-03-25",5.6513,5.6895,5.6132,5.68,651500.0],["2026-03-26",5.575,5.6513,5.5654,5.575,1037100.0],["2026-03-27",5.5463,5.6609,5.4795,5.4795,768900.0],["2026-03-30",5.4891,5.5272,5.4318,5.4413,555000.0],["2026-03-31",5.4509,5.5129,5.427,5.4986,1794600.0],["2026-04-01",5.5272,5.6275,5.5272,5.5941,677600.0],["2026-04-02",5.5272,5.6704,5.5225,5.6609,452300.0],["2026-04-06",5.6704,5.785,5.6704,5.7564,770700.0],["2026-04-07",5.6991,5.8423,5.68,5.7277,509500.0],["2026-04-08",5.89,6.0332,5.89,5.9473,712700.0],["2026-04-09",5.9759,5.9759,5.7898,5.89,876100.0],["2026-04-10",5.9,5.98,5.875,5.9,525400.0],["2026-04-13",5.9,5.96,5.875,5.92,638100.0],["2026-04-14",5.97,6.165,5.97,6.11,766600.0],["2026-04-15",6.1,6.235,6.1,6.19,762100.0],["2026-04-16",6.25,6.3,6.22,6.25,551100.0],["2026-04-17",6.26,6.53,6.25,6.4,1203400.0],["2026-04-20",6.345,6.49,6.23,6.42,947200.0],["2026-04-21",6.49,6.5,6.275,6.29,1067700.0],["2026-04-22",6.4,6.43,6.27,6.32,679100.0],["2026-04-23",6.3,6.36,6.08,6.12,635200.0],["2026-04-24",6.15,6.205,6.08,6.15,379100.0],["2026-04-27",6.12,6.185,6.08,6.16,490100.0],["2026-04-28",6.14,6.165,6.055,6.14,430400.0],["2026-04-29",6.13,6.18,6.055,6.07,356300.0],["2026-04-30",6.07,6.24,6.06,6.24,580600.0],["2026-05-01",6.17,6.26,6.12,6.21,463100.0],["2026-05-04",6.18,6.285,6.18,6.23,412300.0],["2026-05-05",6.21,6.31,6.19,6.27,426800.0],["2026-05-06",6.34,6.49,6.331,6.44,620500.0],["2026-05-07",6.41,6.43,6.33,6.34,440100.0],["2026-05-08",6.35,6.4,6.19,6.23,372000.0],["2026-05-11",6.23,6.31,6.17,6.23,484700.0],["2026-05-12",6.2,6.2,6.06,6.11,283000.0],["2026-05-13",6.04,6.305,6.04,6.29,517300.0],["2026-05-14",6.22,6.25,6.02,6.18,529900.0],["2026-05-15",6.14,6.16,6.05,6.05,313600.0],["2026-05-18",6.06,6.17,6.015,6.12,522300.0],["2026-05-19",6.1,6.13,6.03,6.07,444700.0],["2026-05-20",6.07,6.11,5.99,6.1,489300.0],["2026-05-21",6.01,6.08,5.95,6.02,385500.0],["2026-05-22",5.79,5.97,5.782,5.9,534800.0],["2026-05-26",5.92,6.01,5.91,5.95,363300.0],["2026-05-27",5.91,6.06,5.91,6.04,545300.0],["2026-05-28",6.0,6.03,5.92,5.97,430600.0],["2026-05-29",5.97,5.99,5.905,5.96,1018300.0],["2026-06-01",5.99,6.19,5.96,6.13,919400.0],["2026-06-02",6.4,6.5,5.735,5.76,1525400.0],["2026-06-03",5.77,6.0,5.735,5.76,1049400.0],["2026-06-04",5.79,5.82,5.67,5.71,907800.0],["2026-06-05",5.71,5.725,5.572,5.61,710300.0],["2026-06-08",5.62,5.68,5.56,5.57,1104000.0],["2026-06-09",5.62,5.63,5.47,5.49,1378800.0],["2026-06-10",5.46,5.55,5.41,5.48,824800.0],["2026-06-11",5.48,5.51,5.375,5.51,1100100.0],["2026-06-12",5.56,5.695,5.56,5.68,872300.0],["2026-06-15",5.73,5.815,5.73,5.79,684400.0],["2026-06-16",5.78,5.79,5.68,5.73,691400.0],["2026-06-17",5.72,5.72,5.565,5.59,682000.0],["2026-06-18",5.59,5.59,5.395,5.44,3347200.0],["2026-06-22",5.4,5.545,5.39,5.52,702300.0],["2026-06-23",5.42,5.605,5.4,5.55,925500.0],["2026-06-24",5.49,5.595,5.485,5.51,742400.0],["2026-06-25",5.48,5.48,5.32,5.4,666500.0],["2026-06-26",5.34,5.605,5.334,5.6,755100.0],["2026-06-29",5.6,5.83,5.6,5.82,912000.0],["2026-06-30",5.82,5.85,5.76,5.8,499300.0],["2026-07-01",5.83,6.0,5.825,5.96,609900.0],["2026-07-02",5.94,5.96,5.785,5.87,493500.0],["2026-07-06",5.9,6.02,5.9,5.99,543294.091271],["2026-07-07",6,6.05,5.885,5.89,372462.669594],["2026-07-08",5.95,6.06,5.935,6.03,803206.011785],["2026-07-09",6.01,6.115,5.938,6.08,1019663.031295],["2026-07-10",6.1,6.2,6.055,6.06,498060.357792],["2026-07-13",6.06,6.21,6,6.12,1010998.942959],["2026-07-14",6.14,6.175,6,6,378836.680872],["2026-07-15",6.03,6.15,6.03,6.1,413290.722877],["2026-07-16",6.14,6.215,6.135,6.21,459689.82771],["2026-07-17",6.12,6.155,5.99,6.005,497960.872382],["2026-07-20",6.03,6.13,5.99,6,597416.18883],["2026-07-21",5.99,6.05,5.92,6.03,317091.623926],["2026-07-22",6.01,6.05,5.92,5.93,356478.682232],["2026-07-23",5.91,5.94,5.84,5.89,395985.765085],["2026-07-24",5.89,5.91,5.85,5.88,430073.152551],["2026-07-27",5.95,5.99,5.865,5.88,504154.114276],["2026-07-28",5.88,5.955,5.845,5.88,508321.553809],["2026-07-29",5.89,5.975,5.87,5.87,683275.681629],["2026-07-30",5.92,6.005,5.865,6,455874.594586],["2026-07-31",5.95,5.99,5.93,5.99,438698.924221],["2026-08-03",6.01,6.03,5.9,5.95,473363.066708],["2026-08-04",5.93,5.98,5.88,5.97,501449.252283],["2026-08-05",5.9,5.95,5.79,5.79,472077.49999],["2026-08-06",5.78,5.85,5.73,5.79,321563.944278],["2026-08-07",5.83,5.9,5.8,5.86,355338.625595],["2026-08-10",5.86,5.922,5.82,5.87,154202.081342],["2026-08-11",5.84,5.935,5.805,5.83,463047.466983],["2026-08-12",5.83,5.88,5.81,5.87,448706.876468],["2026-08-13",5.87,5.88,5.7,5.75,468304.101935],["2026-08-14",5.775,5.795,5.72,5.75,491675.247904]]}