{"t":"NAVI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-17",8.4633,9.8062,8.4633,9.5861,951100.0],["2014-04-21",9.5748,9.8005,9.2137,9.4902,444300.0],["2014-04-22",9.383,9.5918,9.383,9.4789,576700.0],["2014-04-23",9.4846,9.5071,9.4281,9.4676,1608900.0],["2014-04-24",9.5071,9.5128,9.2814,9.383,368900.0],["2014-04-25",9.5353,9.5466,9.2081,9.5297,1086500.0],["2014-04-28",9.5523,9.5523,9.242,9.4056,1187900.0],["2014-04-29",9.3774,9.5241,9.2814,9.4112,648500.0],["2014-04-30",9.4225,9.4225,9.2307,9.3379,26746200.0],["2014-05-01",9.0953,9.7949,9.0953,9.5918,3650100.0],["2014-05-02",9.5974,9.761,9.5184,9.5636,2995000.0],["2014-05-05",9.5523,9.7385,9.3266,9.4846,3978400.0],["2014-05-06",9.4169,9.4789,9.1686,9.2194,14309200.0],["2014-05-07",9.2307,9.3717,9.1742,9.3661,5692900.0],["2014-05-08",9.3097,9.3887,9.225,9.2814,5668200.0],["2014-05-09",9.1968,9.3153,9.0445,9.1855,2797000.0],["2014-05-12",9.1855,9.3379,8.9006,8.9993,6980100.0],["2014-05-13",8.9034,9.1009,8.9034,8.9429,8292000.0],["2014-05-14",8.8978,9.0501,8.7454,8.8808,4577500.0],["2014-05-15",8.8357,9.0275,8.7962,8.8808,4919000.0],["2014-05-16",8.8357,8.9993,8.8357,8.9486,2786900.0],["2014-05-19",8.8921,9.0501,8.838,9.0388,4532400.0],["2014-05-20",9.084,9.1206,8.926,8.9937,9754800.0],["2014-05-21",8.9881,9.1009,8.926,8.9881,1743600.0],["2014-05-22",8.9373,9.0501,8.9147,9.0106,2128900.0],["2014-05-23",9.0275,9.1009,9.0106,9.067,2826400.0],["2014-05-27",9.0783,9.2194,8.9091,9.0163,1726900.0],["2014-05-28",9.0388,9.0558,8.8385,8.847,4219100.0],["2014-05-29",8.8752,8.926,8.7624,8.847,3463400.0],["2014-05-30",8.8188,8.9768,8.8188,8.9147,5261300.0],["2014-06-02",8.9373,8.9937,8.9091,8.9203,2986800.0],["2014-06-03",9.3661,9.3661,8.8808,8.9316,3483500.0],["2014-06-04",8.8861,9.0911,8.8747,9.0512,3231500.0],["2014-06-05",9.131,9.5012,9.0569,9.4956,4582400.0],["2014-06-06",9.5468,9.655,9.4614,9.4956,1622700.0],["2014-06-09",9.4614,9.5753,9.3247,9.5753,3169300.0],["2014-06-10",9.524,9.6835,9.5126,9.5696,3441800.0],["2014-06-11",9.5297,9.6664,9.5297,9.6152,1857100.0],["2014-06-12",9.5753,9.6835,9.5012,9.5354,2336400.0],["2014-06-13",9.524,9.6038,9.4272,9.4956,1485600.0],["2014-06-16",9.4899,9.6209,9.4557,9.5582,804900.0],["2014-06-17",9.5069,9.6607,9.4785,9.5924,1268800.0],["2014-06-18",9.5468,9.7519,9.5069,9.7177,2268100.0],["2014-06-19",9.6892,9.8658,9.5269,9.7918,3754000.0],["2014-06-20",9.843,9.9854,9.769,9.9456,3907900.0],["2014-06-23",9.9399,10.1221,9.9399,10.0709,4460000.0],["2014-06-24",10.0595,10.1164,10.0139,10.0566,2609200.0],["2014-06-25",10.0253,10.1164,9.9797,10.031,5173500.0],["2014-06-26",10.0139,10.0709,9.9854,10.0652,931700.0],["2014-06-27",10.031,10.2019,10.031,10.162,4649500.0],["2014-06-30",10.1164,10.2418,10.0481,10.088,2023700.0],["2014-07-01",10.1335,10.2361,10.1221,10.1233,2274000.0],["2014-07-02",10.1107,10.219,10.0452,10.1221,2509900.0],["2014-07-03",10.1164,10.1905,10.0709,10.0823,1953700.0],["2014-07-07",10.0538,10.1221,10.0253,10.0538,1747300.0],["2014-07-08",10.0253,10.0823,9.9342,10.0253,4540600.0],["2014-07-09",10.0253,10.105,10.0082,10.0937,2496900.0],["2014-07-10",9.9911,10.1791,9.9683,10.1278,2692500.0],["2014-07-11",10.1449,10.2161,10.105,10.1905,6752700.0],["2014-07-14",10.2361,10.2902,10.1506,10.2531,2796700.0],["2014-07-15",10.2475,10.3044,10.0509,10.0823,3716200.0],["2014-07-16",10.088,10.2047,9.9626,10.1506,3180600.0],["2014-07-17",10.0766,10.4126,10.0766,10.0823,2805800.0],["2014-07-18",10.1107,10.1107,9.9683,10.0766,2191700.0],["2014-07-21",10.0538,10.1962,10.0082,10.1734,2268500.0],["2014-07-22",10.1848,10.2474,10.1563,10.2361,1774500.0],["2014-07-23",10.2247,10.2645,10.2019,10.2418,1414400.0],["2014-07-24",10.2076,10.3386,10.2076,10.2361,2131800.0],["2014-07-25",10.1962,10.3386,10.1278,10.1791,1967600.0],["2014-07-28",10.1392,10.2816,10.0595,10.2474,2900400.0],["2014-07-29",10.2133,10.3158,10.0538,10.0823,3500400.0],["2014-07-30",10.0823,10.2361,9.9569,10.0139,3032300.0],["2014-07-31",9.9854,10.2304,9.7918,9.7975,3568000.0],["2014-08-01",9.7974,9.9683,9.7633,9.8772,1832500.0],["2014-08-04",9.8658,9.8772,9.6721,9.7804,1700400.0],["2014-08-05",9.7234,9.8259,9.6152,9.655,2083500.0],["2014-08-06",9.638,9.769,9.6038,9.6778,2538600.0],["2014-08-07",9.7063,9.7918,9.5474,9.6038,1392800.0],["2014-08-08",9.6266,9.88,9.5468,9.843,3591800.0],["2014-08-11",9.8829,9.9057,9.7348,9.7405,1096300.0],["2014-08-12",9.7462,9.7804,9.6493,9.7405,1166900.0],["2014-08-13",9.769,9.8174,9.7234,9.7804,940900.0],["2014-08-14",9.769,9.7804,9.7063,9.769,1448200.0],["2014-08-15",9.7747,9.8259,9.6038,9.6949,1595100.0],["2014-08-18",9.7576,9.974,9.7234,9.9,2932800.0],["2014-08-19",9.8829,9.9455,9.7889,9.8658,1413900.0],["2014-08-20",9.7861,10.0054,9.7462,9.9683,1279200.0],["2014-08-21",9.9683,9.9911,9.8487,9.9456,1167200.0],["2014-08-22",9.9228,10.0253,9.8943,9.9399,1062000.0],["2014-08-25",9.9569,10.105,9.9399,10.0424,769600.0],["2014-08-26",10.0253,10.105,9.9854,10.031,917000.0],["2014-08-27",10.0139,10.1221,10.0139,10.088,840200.0],["2014-08-28",10.0367,10.1392,9.9854,10.0937,911200.0],["2014-08-29",10.0937,10.2531,10.0538,10.219,1990200.0],["2014-09-02",10.219,10.3272,10.1848,10.2418,1560700.0],["2014-09-03",10.2588,10.3044,10.2019,10.2418,1309400.0],["2014-09-04",10.2304,10.3528,10.2304,10.2304,1609900.0],["2014-09-05",10.1962,10.2816,10.0424,10.1335,2305200.0],["2014-09-08",10.1278,10.2816,9.9854,10.0766,1883300.0],["2014-09-09",10.0367,10.0823,9.9,9.9569,1588800.0],["2014-09-10",10.0316,10.0316,9.8765,9.9684,1206100.0],["2014-09-11",9.9167,10.0632,9.9167,10.0316,1300400.0],["2014-09-12",9.9742,10.1465,9.9742,10.1236,1343100.0],["2014-09-15",10.1121,10.1121,9.8822,9.9742,1394400.0],["2014-09-16",9.9569,10.1063,9.8995,10.0546,981500.0],["2014-09-17",10.0546,10.3132,10.0546,10.2385,1182700.0],["2014-09-18",10.25,10.3189,10.227,10.2557,1817400.0],["2014-09-19",10.3074,10.3132,10.227,10.2615,2140300.0],["2014-09-22",10.2212,10.3132,10.158,10.2385,1560000.0],["2014-09-23",10.2385,10.3132,10.092,10.1121,1776000.0],["2014-09-24",10.1063,10.2902,10.0431,10.2902,1968600.0],["2014-09-25",10.2442,10.3017,10.1178,10.1868,1543600.0],["2014-09-26",10.1753,10.2097,10.0776,10.158,956200.0],["2014-09-29",10.0719,10.2557,10.0374,10.1408,1386700.0],["2014-09-30",10.1351,10.2672,10.1178,10.1753,1678900.0],["2014-10-01",10.1753,10.25,10.0087,10.0201,2330400.0],["2014-10-02",9.9857,10.1121,9.9024,9.9972,1741500.0],["2014-10-03",10.0259,10.1569,9.9627,10.0144,1739300.0],["2014-10-06",10.0431,10.2155,10.0029,10.0948,3435200.0],["2014-10-07",10.0661,10.1494,9.9397,9.9397,2699000.0],["2014-10-08",9.9225,9.9857,9.7558,9.9627,4953200.0],["2014-10-09",9.9282,9.9857,9.8219,9.9167,3039100.0],["2014-10-10",9.934,10.0489,9.8133,9.8392,4295200.0],["2014-10-13",10.1006,10.2097,9.934,9.9397,3456600.0],["2014-10-14",9.9857,10.1063,9.9857,10.0374,3239700.0],["2014-10-15",9.9397,10.2155,9.8765,10.0087,3793100.0],["2014-10-16",9.8765,10.2615,9.8708,10.1351,3868300.0],["2014-10-17",10.1868,10.6981,10.1753,10.6924,4878500.0],["2014-10-20",10.6349,10.8705,10.5602,10.7096,2516000.0],["2014-10-21",10.8303,10.859,10.6579,10.7958,3410500.0],["2014-10-22",10.8015,10.9624,10.6234,10.6464,4271000.0],["2014-10-23",10.7153,10.8647,10.6234,10.7498,2625000.0],["2014-10-24",10.7728,10.9624,10.7728,10.859,1436600.0],["2014-10-27",10.8417,10.8647,10.7441,10.8245,1602400.0],["2014-10-28",10.8418,10.9739,10.79,10.9394,1842500.0],["2014-10-29",10.9222,11.106,10.8303,11.0658,1961000.0],["2014-10-30",11.0543,11.2267,11.0084,11.2037,1859700.0],["2014-10-31",11.2956,11.4106,11.2353,11.3646,3215100.0],["2014-11-03",11.3359,11.5484,11.2497,11.491,2863200.0],["2014-11-04",11.3129,11.3244,11.1405,11.1807,2013700.0],["2014-11-05",11.3071,11.3359,11.0199,11.2727,3538800.0],["2014-11-06",11.3301,11.5542,11.2727,11.5484,2726300.0],["2014-11-07",11.5197,11.6404,11.4393,11.6116,2476300.0],["2014-11-10",11.5887,11.695,11.5542,11.6059,2319400.0],["2014-11-11",11.5944,11.6806,11.4973,11.6634,1819400.0],["2014-11-12",11.6748,11.761,11.5197,11.5657,2179900.0],["2014-11-13",11.7438,11.9391,11.6461,11.9391,2629700.0],["2014-11-14",11.9219,11.9391,11.6461,11.7266,2158100.0],["2014-11-17",11.6806,11.9736,11.6691,11.9564,1436800.0],["2014-11-18",11.8989,12.0971,11.8702,11.9908,1472100.0],["2014-11-19",11.8012,11.9391,11.8012,11.8989,1031300.0],["2014-11-20",11.8989,11.9909,11.8472,11.8932,2741900.0],["2014-11-21",12.0483,12.1919,11.9679,12.169,2867100.0],["2014-11-24",12.169,12.2494,12.0023,12.0311,2107200.0],["2014-11-25",12.0253,12.077,11.9851,12.0368,2540100.0],["2014-11-26",12.0368,12.077,11.9564,12.0138,1734100.0],["2014-11-28",12.0598,12.3471,11.9794,12.0426,632400.0],["2014-12-01",11.9966,12.1977,11.9104,12.0138,2833400.0],["2014-12-02",12.0655,12.2207,11.9564,12.0483,1333700.0],["2014-12-03",12.0772,12.1698,11.8747,12.0946,2040300.0],["2014-12-04",12.0367,12.1525,11.9331,12.0483,1446700.0],["2014-12-05",12.0657,12.2856,12.0657,12.1525,2982800.0],["2014-12-08",12.1583,12.436,12.1235,12.3203,2178000.0],["2014-12-09",12.2219,12.436,12.1964,12.436,2390600.0],["2014-12-10",12.3839,12.6096,12.3029,12.3145,2887500.0],["2014-12-11",12.355,12.5113,12.2971,12.436,4588900.0],["2014-12-12",12.4013,12.5807,12.0425,12.0541,1537000.0],["2014-12-15",12.1409,12.2624,12.0888,12.193,1976800.0],["2014-12-16",12.1756,12.355,12.0772,12.083,2667800.0],["2014-12-17",12.1177,12.3087,12.0541,12.3029,1731700.0],["2014-12-18",12.3782,12.4881,12.2798,12.4418,1684500.0],["2014-12-19",12.4476,12.9626,12.4476,12.9337,7128000.0],["2014-12-22",12.98,13.1015,12.8758,13.061,2311800.0],["2014-12-23",13.142,13.142,12.9221,12.9337,1287300.0],["2014-12-24",12.9916,13.1305,12.8237,12.8295,616900.0],["2014-12-26",12.818,12.8411,12.6878,12.708,836100.0],["2014-12-29",12.7254,12.789,12.627,12.6386,1055400.0],["2014-12-30",12.6328,12.7543,12.6212,12.7225,1645200.0],["2014-12-31",12.7832,12.8758,12.4997,12.5055,1057800.0],["2015-01-02",12.5633,12.7369,12.4534,12.627,942400.0],["2015-01-05",12.5402,12.6038,12.1756,12.2103,1100600.0],["2015-01-06",12.2508,12.3405,11.9875,12.0946,1419900.0],["2015-01-07",12.1525,12.2219,11.9557,12.1062,2889300.0],["2015-01-08",12.2103,12.4476,11.8053,11.921,3124300.0],["2015-01-09",11.8978,12.0252,11.7821,11.8863,1664500.0],["2015-01-12",11.8689,11.9719,11.5854,11.6722,1431600.0],["2015-01-13",11.7358,11.9094,11.5535,11.7011,2188800.0],["2015-01-14",11.6316,11.759,11.4835,11.6548,1753500.0],["2015-01-15",11.6143,11.8284,11.4986,11.6374,1608200.0],["2015-01-16",11.5796,11.7289,11.4638,11.6606,1804300.0],["2015-01-20",11.7127,11.7329,11.3249,11.3828,1791700.0],["2015-01-21",11.1224,11.6259,9.9303,11.5506,3084100.0],["2015-01-22",11.5738,11.7937,11.1554,11.3944,2551700.0],["2015-01-23",11.3249,11.6259,11.1918,11.2671,2134500.0],["2015-01-26",11.2034,11.3539,11.1513,11.3134,2113500.0],["2015-01-27",11.2439,11.5043,11.2324,11.458,3047900.0],["2015-01-28",11.458,11.458,11.2555,11.2671,2720600.0],["2015-01-29",11.0645,11.3307,11.053,11.2844,5054300.0],["2015-01-30",11.215,11.5564,11.1108,11.4233,4173900.0],["2015-02-02",11.4291,11.6606,11.3249,11.6027,3120700.0],["2015-02-03",11.6432,12.2103,11.6143,12.1988,2543100.0],["2015-02-04",12.112,12.274,11.9378,12.1525,2554300.0],["2015-02-05",12.1235,12.3782,12.0194,12.3319,2165700.0],["2015-02-06",12.3724,12.4187,12.2566,12.355,1764100.0],["2015-02-09",12.8295,12.8295,12.2624,12.4823,2107300.0],["2015-02-10",12.4997,12.5633,12.355,12.5402,1598800.0],["2015-02-11",12.4823,12.7601,12.4013,12.7022,1928500.0],["2015-02-12",12.7022,12.8961,12.6212,12.8527,2428000.0],["2015-02-13",12.7717,12.9655,12.6559,12.9453,2490600.0],["2015-02-17",12.8874,12.9453,12.6849,12.7196,3000000.0],["2015-02-18",12.6849,12.7543,12.4823,12.5286,1882300.0],["2015-02-19",12.5228,12.5865,12.3724,12.5344,1418300.0],["2015-02-20",12.5344,12.6501,12.3839,12.5691,1670500.0],["2015-02-23",12.517,12.6328,12.4158,12.6212,1290600.0],["2015-02-24",12.5923,12.7196,12.546,12.546,1657100.0],["2015-02-25",12.5749,12.682,12.517,12.5575,2443900.0],["2015-02-26",12.5633,12.7312,12.5055,12.6444,1742600.0],["2015-02-27",12.5923,12.6791,12.3434,12.3839,2271800.0],["2015-03-02",11.0356,11.3828,10.671,11.2902,10895800.0],["2015-03-03",11.2266,11.6779,11.0819,11.6027,4901700.0],["2015-03-04",11.5152,11.8886,11.3927,11.6727,3011900.0],["2015-03-05",11.6785,11.734,11.5269,11.661,1830400.0],["2015-03-06",11.6144,11.801,11.4335,11.4569,2117200.0],["2015-03-09",11.4452,11.5327,11.4277,11.4277,2075700.0],["2015-03-10",11.2994,11.4685,11.2072,11.2994,4398900.0],["2015-03-11",11.3519,11.4219,11.066,11.1769,3948100.0],["2015-03-12",11.2469,11.4277,11.2469,11.3985,2605700.0],["2015-03-13",11.346,11.3927,11.206,11.2469,3043600.0],["2015-03-16",11.2935,11.556,11.2819,11.4685,2566800.0],["2015-03-17",11.4802,11.7544,11.3694,11.7311,2690900.0],["2015-03-18",11.6669,11.7252,11.4598,11.7019,1887800.0],["2015-03-19",11.6669,12.0898,11.6144,12.0577,2907600.0],["2015-03-20",12.0811,12.2677,12.049,12.0752,4797600.0],["2015-03-23",12.1161,12.2794,12.0461,12.1044,2750100.0],["2015-03-24",12.1336,12.1744,11.9877,12.0752,1757300.0],["2015-03-25",12.1161,12.1773,11.8594,11.8594,2999600.0],["2015-03-26",11.8127,11.8127,11.6873,11.7602,1710400.0],["2015-03-27",11.6727,11.871,11.6027,11.7602,1748400.0],["2015-03-30",11.7777,11.7777,11.6435,11.7135,2021000.0],["2015-03-31",11.591,11.9819,11.591,11.8594,3828200.0],["2015-04-01",11.8127,11.9177,11.696,11.8069,2072400.0],["2015-04-02",11.7777,11.9236,11.7136,11.8769,1849400.0],["2015-04-06",11.7777,11.8886,11.7194,11.8536,1347600.0],["2015-04-07",11.8302,11.8419,11.7194,11.7311,1593300.0],["2015-04-08",11.7602,11.8769,11.6727,11.8127,1793100.0],["2015-04-09",11.8186,11.9819,11.7777,11.8652,2456200.0],["2015-04-10",11.8244,11.9702,11.7894,11.8186,1910800.0],["2015-04-13",11.7894,12.0227,11.7894,11.9177,1251300.0],["2015-04-14",11.8827,12.0402,11.8302,11.8944,1517700.0],["2015-04-15",11.8711,11.9644,11.8244,11.8652,1644500.0],["2015-04-16",11.8769,11.9586,11.801,11.8361,2021100.0],["2015-04-17",11.7777,11.9411,11.6085,11.626,1922800.0],["2015-04-20",11.6902,12.0869,11.675,11.9527,1566100.0],["2015-04-21",11.9586,12.0869,11.8769,11.9761,2664500.0],["2015-04-22",11.9644,12.2211,11.8536,12.0227,2811700.0],["2015-04-23",11.9761,12.1277,11.9119,11.9527,1883500.0],["2015-04-24",11.9061,11.9527,11.8127,11.8302,1790400.0],["2015-04-27",11.836,11.8885,11.5677,11.5794,1488000.0],["2015-04-28",11.6085,11.6552,11.4744,11.6085,2135900.0],["2015-04-29",11.6144,11.6669,11.4569,11.4977,1755800.0],["2015-04-30",11.4919,11.5969,11.381,11.3985,2319500.0],["2015-05-01",11.4802,11.5502,11.4452,11.5152,2618500.0],["2015-05-04",11.5327,11.6435,11.4452,11.4569,1913200.0],["2015-05-05",11.4335,11.5356,11.3752,11.4219,2989300.0],["2015-05-06",11.4219,11.5327,11.381,11.4219,1883600.0],["2015-05-07",11.4744,11.5502,11.3665,11.5385,1752600.0],["2015-05-08",11.5794,11.7194,11.5735,11.6785,1441300.0],["2015-05-11",11.6552,11.7019,11.626,11.6494,3269900.0],["2015-05-12",11.6552,11.7719,11.6027,11.7369,1283500.0],["2015-05-13",11.7135,11.766,11.5327,11.5444,2002400.0],["2015-05-14",11.626,11.7048,11.4335,11.5677,3173300.0],["2015-05-15",11.6027,11.6202,11.1302,11.1769,2791100.0],["2015-05-18",11.1127,11.2177,11.0485,11.1185,2606600.0],["2015-05-19",11.1069,11.2819,11.1069,11.2644,3048600.0],["2015-05-20",11.3227,11.346,11.241,11.2819,1788800.0],["2015-05-21",11.2877,11.4335,11.279,11.346,2003100.0],["2015-05-22",11.311,11.3927,11.2702,11.276,1273700.0],["2015-05-26",11.2819,11.3694,11.1419,11.1594,2441400.0],["2015-05-27",11.2294,11.3781,11.1594,11.2994,1625400.0],["2015-05-28",11.2702,11.3577,11.206,11.2527,1390200.0],["2015-05-29",11.2877,11.2877,11.1594,11.241,1855000.0],["2015-06-01",11.3052,11.3985,11.1769,11.2819,1257600.0],["2015-06-02",11.2177,11.3402,11.2177,11.3052,2236300.0],["2015-06-03",11.3464,11.4952,11.3229,11.4346,1495900.0],["2015-06-04",11.3817,11.4405,11.1993,11.2111,1638100.0],["2015-06-05",11.2464,11.3876,11.1758,11.2287,1449300.0],["2015-06-08",11.2052,11.3111,11.1817,11.2111,1270600.0],["2015-06-09",11.2464,11.2876,11.0876,11.117,1779400.0],["2015-06-10",11.1405,11.4111,11.0758,11.4111,1741600.0],["2015-06-11",11.3993,11.5258,11.3581,11.4876,1745200.0],["2015-06-12",11.4817,11.5111,11.364,11.4287,972300.0],["2015-06-15",11.3287,11.3287,11.164,11.2287,1381600.0],["2015-06-16",11.2405,11.3876,11.1405,11.2582,1887700.0],["2015-06-17",11.2993,11.317,10.8346,10.9641,2300100.0],["2015-06-18",10.9582,11.1964,10.9405,11.167,2723900.0],["2015-06-19",11.1111,11.1464,11.0111,11.1346,5057800.0],["2015-06-22",11.2287,11.2964,11.1817,11.2111,1546200.0],["2015-06-23",11.2346,11.3258,11.2287,11.2346,1635600.0],["2015-06-24",11.2405,11.3111,11.064,11.0758,2881300.0],["2015-06-25",11.0758,11.0876,10.9052,10.9141,1486600.0],["2015-06-26",10.9758,11.064,10.8405,10.8464,3702100.0],["2015-06-29",10.7994,10.9111,10.6405,10.6523,1975700.0],["2015-06-30",10.7052,10.817,10.6405,10.7111,1628900.0],["2015-07-01",10.7994,10.8876,10.7229,10.8523,2452600.0],["2015-07-02",10.9052,10.9405,10.8023,10.8523,1941300.0],["2015-07-06",10.7111,10.9523,10.7111,10.9464,2253700.0],["2015-07-07",10.9758,11.1758,10.8699,11.1582,2725000.0],["2015-07-08",11.0935,11.1111,10.9052,10.9229,1865500.0],["2015-07-09",11.0523,11.1287,10.8817,10.8994,1421500.0],["2015-07-10",11.0464,11.0464,10.7817,10.8052,2492900.0],["2015-07-13",10.2523,10.8817,10.2523,10.7994,2258700.0],["2015-07-14",9.3524,10.0112,9.27,9.6582,8538100.0],["2015-07-15",9.7994,9.8112,9.6112,9.7406,4133500.0],["2015-07-16",9.8171,9.8171,9.6994,9.8053,3180500.0],["2015-07-17",9.6818,9.9406,9.6759,9.9171,3114800.0],["2015-07-20",9.9818,9.9818,9.6406,9.6582,4692600.0],["2015-07-21",9.6877,9.8553,9.6877,9.7641,3615900.0],["2015-07-22",9.8053,9.8053,9.5053,9.5465,3441300.0],["2015-07-23",9.6053,9.6906,9.5053,9.6406,2610800.0],["2015-07-24",9.6759,9.7406,9.5288,9.5406,2282200.0],["2015-07-27",9.4994,9.6759,9.2465,9.2465,2518500.0],["2015-07-28",9.2936,9.3524,9.2642,9.3112,2273000.0],["2015-07-29",9.2759,9.3583,9.2524,9.2759,2008200.0],["2015-07-30",9.2347,9.2818,9.1112,9.1348,2955200.0],["2015-07-31",9.3053,9.3524,9.2053,9.2347,2987200.0],["2015-08-03",9.2759,9.3406,9.1495,9.2112,2110000.0],["2015-08-04",9.1759,9.2612,9.1347,9.1642,1749400.0],["2015-08-05",9.1877,9.3759,9.173,9.1818,2891300.0],["2015-08-06",9.2112,9.2112,8.9406,9.0406,3549600.0],["2015-08-07",9.023,9.1906,8.9995,9.1818,2263100.0],["2015-08-10",9.2289,9.4112,9.2289,9.3583,1713100.0],["2015-08-11",9.1347,9.3524,9.0348,9.0524,2697600.0],["2015-08-12",9.1112,9.1112,8.8877,9.0053,2995500.0],["2015-08-13",8.9701,9.0112,8.676,8.6995,3443400.0],["2015-08-14",8.723,8.7465,8.576,8.6818,4360300.0],["2015-08-17",8.6818,8.7995,8.5936,8.723,3503000.0],["2015-08-18",8.7524,8.823,8.5877,8.6877,2603700.0],["2015-08-19",8.623,8.6642,8.5583,8.5995,1921600.0],["2015-08-20",8.4877,8.5201,8.2642,8.2701,3007700.0],["2015-08-21",8.223,8.3936,8.1701,8.1701,2829300.0],["2015-08-24",7.8466,8.2348,7.5819,7.6819,7450700.0],["2015-08-25",7.7819,7.7819,7.0702,7.0819,9032800.0],["2015-08-26",7.2055,7.3819,7.0643,7.3643,4831200.0],["2015-08-27",7.5348,7.6966,7.4525,7.6466,4580200.0],["2015-08-28",7.6054,7.7348,7.529,7.676,2634700.0],["2015-08-31",7.6054,7.6348,7.4584,7.5231,5772300.0],["2015-09-01",7.3584,7.4407,7.2349,7.2643,3658500.0],["2015-09-02",7.3894,7.4669,7.1332,7.2464,3843300.0],["2015-09-03",7.2702,7.3715,7.2047,7.2404,3555300.0],["2015-09-04",7.1272,7.2106,7.0259,7.1153,3019900.0],["2015-09-08",7.592,7.741,7.2285,7.3298,5676800.0],["2015-09-09",7.4133,7.4728,7.2762,7.3239,4643500.0],["2015-09-10",7.3358,7.5563,7.306,7.5324,5694700.0],["2015-09-11",7.4609,7.4907,7.2851,7.4192,7487700.0],["2015-09-14",7.4133,7.4609,7.3179,7.4133,4123200.0],["2015-09-15",7.592,7.592,7.3149,7.3715,4439800.0],["2015-09-16",7.3715,7.5742,7.3715,7.5384,7558000.0],["2015-09-17",7.5444,7.6933,7.4371,7.4788,5278400.0],["2015-09-18",7.3835,7.6039,7.3137,7.5444,9403100.0],["2015-09-21",7.5801,7.6278,7.5056,7.5384,4150500.0],["2015-09-22",7.449,7.5324,7.2166,7.3894,3926600.0],["2015-09-23",7.3775,7.4728,7.3179,7.4311,3997000.0],["2015-09-24",7.3537,7.4669,7.312,7.449,4376100.0],["2015-09-25",7.4967,7.5384,7.3537,7.4133,4674000.0],["2015-09-28",7.3894,7.4401,7.1481,7.2464,5161000.0],["2015-09-29",7.2464,7.2881,6.9067,6.9306,8504200.0],["2015-09-30",7.0021,7.0736,6.5223,6.6981,10417200.0],["2015-10-01",6.6981,6.7279,6.3644,6.5313,11040300.0],["2015-10-02",6.4002,6.6207,6.3287,6.579,7013700.0],["2015-10-05",6.6028,6.9484,6.6028,6.8412,5702500.0],["2015-10-06",6.8114,7.0021,6.7875,6.9306,5159600.0],["2015-10-07",6.9901,7.2106,6.9723,7.1391,8565600.0],["2015-10-08",7.2285,7.306,7.157,7.2106,5464300.0],["2015-10-09",7.2345,7.3715,7.0915,7.1272,6033000.0],["2015-10-12",7.1391,7.1868,7.0319,7.0795,3388500.0],["2015-10-13",7.0557,7.1302,7.0199,7.0736,5283000.0],["2015-10-14",7.1034,7.1868,6.9723,7.014,5383800.0],["2015-10-15",7.0378,7.1898,7.014,7.1689,3922100.0],["2015-10-16",7.2047,7.3477,7.1213,7.306,3073700.0],["2015-10-19",7.2524,7.3179,7.1391,7.3119,6179600.0],["2015-10-20",7.3417,7.5891,7.3185,7.5444,5913700.0],["2015-10-21",7.6397,7.8244,7.5384,7.6814,5366900.0],["2015-10-22",7.741,7.8483,7.5742,7.7231,7368000.0],["2015-10-23",7.8006,8.2058,7.747,8.0747,6200600.0],["2015-10-26",8.0807,8.0956,7.8423,8.0449,3931400.0],["2015-10-27",7.9794,8.0151,7.8066,7.9913,4673500.0],["2015-10-28",8.0032,8.2416,7.9019,8.2237,3507400.0],["2015-10-29",8.1701,8.2416,7.8483,7.89,3052200.0],["2015-10-30",7.9138,7.9496,7.8483,7.8602,2088400.0],["2015-11-02",7.884,8.0509,7.8721,8.033,2363500.0],["2015-11-03",7.9973,8.1045,7.455,7.9853,4316700.0],["2015-11-04",8.0271,8.2982,7.9585,7.9913,3981900.0],["2015-11-05",7.9913,8.064,7.7291,7.884,3037900.0],["2015-11-06",7.9377,7.9853,7.7917,7.9019,2480800.0],["2015-11-09",7.9138,7.9675,7.6337,7.7172,2205200.0],["2015-11-10",7.7053,7.747,7.4311,7.5801,3285200.0],["2015-11-11",7.5861,7.6218,7.3894,7.455,2600100.0],["2015-11-12",7.3954,7.4758,7.2345,7.2941,4548200.0],["2015-11-13",7.4133,7.4133,7.0974,7.163,3754300.0],["2015-11-16",7.1451,7.2464,7.014,7.1391,3678000.0],["2015-11-17",7.1689,7.1928,7.0378,7.0855,2199300.0],["2015-11-18",7.1093,7.1868,7.0199,7.1749,2368600.0],["2015-11-19",7.1868,7.2524,6.9604,6.9723,6968700.0],["2015-11-20",7.008,7.0915,6.9246,7.0617,7120200.0],["2015-11-23",7.0557,7.2464,6.9961,7.0915,5254100.0],["2015-11-24",7.0319,7.163,6.9425,7.0736,4027500.0],["2015-11-25",7.0617,7.0676,6.9842,6.9901,1470600.0],["2015-11-27",7.0199,7.0438,6.9186,7.014,676000.0],["2015-11-30",7.0915,7.1093,6.865,7.0974,5966600.0],["2015-12-01",7.1153,7.306,7.0319,7.3,4723900.0],["2015-12-02",7.2698,7.3664,7.1672,7.2336,5222300.0],["2015-12-03",7.2638,7.303,7.0344,7.0887,4800000.0],["2015-12-04",7.1008,7.3363,7.1008,7.2698,3626300.0],["2015-12-07",7.2457,7.3302,7.0887,7.1974,3763300.0],["2015-12-08",7.143,7.2004,6.9981,7.0766,3097300.0],["2015-12-09",7.0585,7.3302,7.0404,7.0887,3540200.0],["2015-12-10",7.0947,7.5597,7.0766,7.4751,4387800.0],["2015-12-11",7.4389,7.5114,7.3302,7.457,5474900.0],["2015-12-14",7.4631,7.5838,7.2517,7.3423,4366100.0],["2015-12-15",7.3966,7.5627,7.3846,7.46,3823600.0],["2015-12-16",7.4993,7.8193,7.4208,7.7106,7846300.0],["2015-12-17",7.7287,7.7982,7.5295,7.5355,5703500.0],["2015-12-18",7.4812,7.5295,7.1974,7.1974,12972300.0],["2015-12-21",7.294,7.3242,7.0404,7.1249,3757300.0],["2015-12-22",7.1491,7.2034,7.0042,7.0645,7401200.0],["2015-12-23",7.0947,7.3363,7.0706,7.3363,11500300.0],["2015-12-24",7.3725,7.7106,7.3664,7.614,1909400.0],["2015-12-28",7.5476,7.5536,6.8291,6.9196,9365300.0],["2015-12-29",6.9377,7.0464,6.8834,6.9377,4835300.0],["2015-12-30",6.9619,6.9873,6.8351,6.8411,3204500.0],["2015-12-31",6.823,6.9981,6.7808,6.9136,2631800.0],["2016-01-04",6.8472,6.9981,6.7506,6.9438,7240700.0],["2016-01-05",6.9438,7.0887,6.6056,6.8472,5980700.0],["2016-01-06",6.7687,6.7958,6.5392,6.5996,5080500.0],["2016-01-07",6.4849,6.5453,6.1588,6.2011,6119100.0],["2016-01-08",6.2615,6.3521,6.0562,6.1468,7169800.0],["2016-01-11",6.1649,6.2041,5.9173,6.0381,5127800.0],["2016-01-12",6.1286,6.2071,5.9233,6.0441,4644400.0],["2016-01-13",6.0803,6.1606,5.6879,5.6879,5927800.0],["2016-01-14",5.6999,5.7422,5.4584,5.6758,5327600.0],["2016-01-15",5.5128,5.6214,5.3757,5.4343,6395700.0],["2016-01-19",5.4041,5.5248,5.2773,5.2893,5302600.0],["2016-01-20",5.1807,5.4826,5.0056,5.4162,7800100.0],["2016-01-21",5.4826,5.6999,5.4343,5.5309,4435700.0],["2016-01-22",5.6396,5.7899,5.4826,5.5792,5802000.0],["2016-01-25",5.555,5.5792,5.3256,5.3558,5801300.0],["2016-01-26",5.3739,5.7301,5.3558,5.706,3971200.0],["2016-01-27",5.4826,6.026,5.4765,5.7181,7304000.0],["2016-01-28",5.7784,5.9294,5.4343,5.4524,5005200.0],["2016-01-29",5.4886,5.8026,5.4705,5.7724,5873500.0],["2016-02-01",5.7422,5.7935,5.5429,5.6214,4179600.0],["2016-02-02",5.5248,5.5925,5.2833,5.2893,4552900.0],["2016-02-03",5.3135,5.5792,5.0629,5.5429,3704300.0],["2016-02-04",5.5067,5.875,5.4282,5.7603,3440600.0],["2016-02-05",5.7482,5.8388,5.6607,5.7422,3490500.0],["2016-02-08",5.6033,5.6094,5.241,5.398,3613100.0],["2016-02-09",5.3618,5.3678,5.0841,5.1324,10189500.0],["2016-02-10",5.2048,5.2531,5.0961,5.1626,5344300.0],["2016-02-11",5.0599,5.1565,4.9512,5.078,3718300.0],["2016-02-12",5.1263,5.5248,5.1203,5.5128,4381700.0],["2016-02-16",5.549,5.8449,5.5188,5.8328,3381900.0],["2016-02-17",5.875,6.2313,5.8569,5.9837,4335300.0],["2016-02-18",5.9898,6.1468,5.8932,6.1166,3029500.0],["2016-02-19",6.1045,6.1045,5.875,5.9898,2503400.0],["2016-02-22",6.1166,6.2675,6.0985,6.2554,2574500.0],["2016-02-23",6.2132,6.3339,6.1105,6.183,2903500.0],["2016-02-24",6.0441,6.2548,5.8388,6.2132,2762700.0],["2016-02-25",6.2132,6.4728,6.0985,6.4366,3027600.0],["2016-02-26",6.4789,6.6358,6.3702,6.3943,3253300.0],["2016-02-29",6.4185,6.6781,6.3762,6.5392,4662300.0],["2016-03-01",6.5755,6.7928,6.4366,6.6056,5382700.0],["2016-03-02",6.6424,6.6792,6.3728,6.6731,3760000.0],["2016-03-03",6.6547,6.9794,6.624,6.9059,3145200.0],["2016-03-04",6.8201,7.1388,6.8201,6.9856,3684000.0],["2016-03-07",6.9549,7.0254,6.8434,6.9794,4002200.0],["2016-03-08",6.9243,6.9611,6.7037,6.8017,3665600.0],["2016-03-09",6.8569,6.9794,6.7711,6.863,2781000.0],["2016-03-10",6.912,7.2,6.912,7.1449,5461000.0],["2016-03-11",7.1939,7.3532,7.1326,7.3348,3278400.0],["2016-03-14",7.3532,7.4727,7.1541,7.1755,5542600.0],["2016-03-15",7.2,7.2,6.8079,7.0714,5592600.0],["2016-03-16",7.0101,7.3042,7.0101,7.1571,3423300.0],["2016-03-17",7.1571,7.4053,7.0836,7.3165,3678300.0],["2016-03-18",7.39,7.6535,7.3042,7.6106,9364100.0],["2016-03-21",7.5616,7.7191,7.5156,7.6106,2819700.0],["2016-03-22",7.5309,7.6578,7.4268,7.58,2955500.0],["2016-03-23",7.5432,7.58,7.2858,7.2858,2640600.0],["2016-03-24",7.2429,7.3471,7.1388,7.3287,2131400.0],["2016-03-28",7.3777,7.4697,7.1725,7.2368,2278100.0],["2016-03-29",7.2184,7.344,7.053,7.2981,3257800.0],["2016-03-30",7.3103,7.4574,7.1878,7.3348,4705300.0],["2016-03-31",7.3348,7.4635,7.2981,7.3348,3852300.0],["2016-04-01",7.2613,7.2736,7.0039,7.1388,4524500.0],["2016-04-04",7.1204,7.292,7.0652,7.1571,2629200.0],["2016-04-05",7.102,7.1633,6.9886,7.0101,4037100.0],["2016-04-06",6.9917,7.1633,6.7987,7.1142,2990600.0],["2016-04-07",7.0468,7.2062,6.9365,7.1081,5037400.0],["2016-04-08",7.2,7.4022,7.1449,7.2429,3143100.0],["2016-04-11",7.2858,7.5922,7.2674,7.4451,3575600.0],["2016-04-12",7.4942,7.6474,7.4451,7.6106,5170200.0],["2016-04-13",7.6657,7.8741,7.6228,7.7822,4035300.0],["2016-04-14",7.7638,7.8741,7.6786,7.7699,2117300.0],["2016-04-15",7.7699,7.8802,7.7209,7.7883,2251800.0],["2016-04-18",7.7209,7.917,7.6657,7.8373,2271600.0],["2016-04-19",7.8925,8.1621,7.8802,7.9354,4949200.0],["2016-04-20",7.8067,8.1498,7.5983,8.1192,3982400.0],["2016-04-21",8.1314,8.3704,8.102,8.1314,3332200.0],["2016-04-22",8.1437,8.4532,8.1437,8.3827,4659700.0],["2016-04-25",8.3643,8.3759,8.0885,8.2417,2606500.0],["2016-04-26",8.2969,8.3949,8.2356,8.3704,2320500.0],["2016-04-27",8.3827,8.5757,8.3827,8.5543,3459900.0],["2016-04-28",8.4623,8.5726,8.2448,8.2601,3602200.0],["2016-04-29",8.2479,8.3888,8.1621,8.3766,4678700.0],["2016-05-02",8.4256,8.4991,8.2356,8.3643,2607000.0],["2016-05-03",8.2356,8.2479,7.9783,8.0579,3711600.0],["2016-05-04",7.966,8.1008,7.8741,7.9415,3581600.0],["2016-05-05",8.0089,8.1253,7.9108,8.0211,3715000.0],["2016-05-06",7.9599,8.1866,7.9476,8.0395,3578300.0],["2016-05-09",7.9966,8.1437,7.966,8.0702,2272600.0],["2016-05-10",8.1069,8.1774,8.015,8.1131,2283200.0],["2016-05-11",8.0886,8.1253,7.8128,7.8128,5722600.0],["2016-05-12",7.8802,7.9844,7.6045,7.6535,3871700.0],["2016-05-13",7.629,7.7331,7.4574,7.5432,2462900.0],["2016-05-16",7.5983,7.7393,7.5677,7.6596,2595500.0],["2016-05-17",7.629,7.8465,7.629,7.7148,2275500.0],["2016-05-18",7.6596,7.8986,7.6596,7.8128,3606100.0],["2016-05-19",7.7454,7.8618,7.5646,7.6106,3178700.0],["2016-05-20",7.6474,7.8404,7.6474,7.776,3146600.0],["2016-05-23",7.7331,7.8925,7.7086,7.7944,2067100.0],["2016-05-24",7.8496,7.966,7.8251,7.9537,2358000.0],["2016-05-25",8.015,8.2019,7.966,8.1682,1908200.0],["2016-05-26",8.2111,8.2663,8.1437,8.1805,2268600.0],["2016-05-27",8.1743,8.3337,8.1376,8.2601,2356300.0],["2016-05-31",8.2785,8.4685,8.2663,8.4011,5074000.0],["2016-06-01",8.3019,8.4631,8.2027,8.4259,3281300.0],["2016-06-02",8.4011,8.4693,8.2771,8.4507,2502700.0],["2016-06-03",8.4135,8.4383,8.0911,8.2213,2391500.0],["2016-06-06",8.2337,8.4693,8.2151,8.4197,2431800.0],["2016-06-07",8.4197,8.4755,8.2368,8.3205,2175300.0],["2016-06-08",8.3453,8.4445,8.3081,8.3329,1440400.0],["2016-06-09",8.2523,8.2833,8.1221,8.1903,1800900.0],["2016-06-10",8.0663,8.1221,7.9609,8.0291,2156900.0],["2016-06-13",7.9919,8.0663,7.9051,7.9051,3002800.0],["2016-06-14",7.8679,7.9485,7.5269,7.5331,3921500.0],["2016-06-15",7.5455,7.7067,7.4711,7.5765,3411900.0],["2016-06-16",7.5331,7.5331,7.3595,7.4773,2873700.0],["2016-06-17",7.4897,7.5641,7.4277,7.5145,5179900.0],["2016-06-20",7.6695,7.7253,7.5641,7.6013,1747200.0],["2016-06-21",7.6199,7.6819,7.5331,7.5889,2467800.0],["2016-06-22",7.5827,7.6695,7.4649,7.4835,2002800.0],["2016-06-23",7.6261,7.7439,7.6261,7.6571,4184000.0],["2016-06-24",7.2479,7.4277,7.1239,7.2355,6589000.0],["2016-06-27",7.1301,7.1642,6.8263,6.8263,2589600.0],["2016-06-28",6.9565,7.1177,6.9565,7.0805,2828700.0],["2016-06-29",7.1859,7.2727,7.0929,7.2541,2752500.0],["2016-06-30",7.3037,7.4153,7.0991,7.4091,2469700.0],["2016-07-01",7.4029,7.6633,7.3905,7.6261,3072300.0],["2016-07-05",7.5455,7.6261,7.1859,7.3099,2780500.0],["2016-07-06",7.2603,7.3347,7.1487,7.3223,2413000.0],["2016-07-07",7.3161,7.6261,7.2851,7.5331,2219600.0],["2016-07-08",7.6571,7.8927,7.5889,7.8679,2544700.0],["2016-07-11",7.9485,8.1593,7.9361,8.1283,2471200.0],["2016-07-12",8.2461,8.5871,8.212,8.4569,3686900.0],["2016-07-13",8.5127,8.5127,8.3205,8.4445,3347300.0],["2016-07-14",8.5933,8.6553,8.4476,8.5189,1973600.0],["2016-07-15",8.5623,8.6243,8.4879,8.5933,2127400.0],["2016-07-18",8.5685,8.6801,8.5685,8.6057,2226500.0],["2016-07-19",8.5933,8.6491,8.4941,8.5375,3256300.0],["2016-07-20",8.6801,8.9715,8.5561,8.9095,4708000.0],["2016-07-21",8.8165,8.9777,8.7421,8.8599,3264100.0],["2016-07-22",8.8785,8.9467,8.8227,8.9281,2451100.0],["2016-07-25",8.9157,8.9281,8.7669,8.7855,2822700.0],["2016-07-26",8.7917,8.9312,8.7421,8.8165,2603800.0],["2016-07-27",8.8475,8.9715,8.6987,8.7483,3611300.0],["2016-07-28",8.7483,8.8227,8.6615,8.7359,2050400.0],["2016-07-29",8.6801,8.8165,8.615,8.8041,3095900.0],["2016-08-01",8.7855,8.8413,8.6646,8.6739,1662400.0],["2016-08-02",8.6677,8.7483,8.3825,8.3949,3128400.0],["2016-08-03",8.3949,8.5809,8.3887,8.5747,3171900.0],["2016-08-04",8.5561,8.8723,8.5561,8.8289,3160400.0],["2016-08-05",8.9095,9.0459,8.8909,9.0087,3775500.0],["2016-08-08",9.0335,9.0831,8.8661,8.9033,2848200.0],["2016-08-09",8.9219,8.9901,8.7979,8.8103,2324300.0],["2016-08-10",8.8103,8.8165,8.4011,8.4383,3735100.0],["2016-08-11",8.4941,8.5672,8.4259,8.4569,2455500.0],["2016-08-12",8.4383,8.4445,8.2585,8.3639,2496500.0],["2016-08-15",8.4135,8.5809,8.3639,8.5685,1824600.0],["2016-08-16",8.5065,8.6553,8.4147,8.6243,2510100.0],["2016-08-17",8.6677,9.0645,8.6119,9.0149,5110900.0],["2016-08-18",9.0335,9.0862,8.9343,9.0273,2712800.0],["2016-08-19",8.9715,9.0025,8.7669,8.7731,1999000.0],["2016-08-22",8.7545,8.9157,8.6987,8.9095,1861100.0],["2016-08-23",8.9653,9.0583,8.9653,8.9963,1669200.0],["2016-08-24",8.9839,9.0955,8.8723,8.8971,2138700.0],["2016-08-25",8.9033,8.9405,8.8351,8.8971,1859500.0],["2016-08-26",8.9405,9.0459,8.7607,8.8351,1699200.0],["2016-08-29",8.8227,8.9219,8.7855,8.7855,2325800.0],["2016-08-30",8.7855,8.9653,8.7855,8.9343,2324600.0],["2016-08-31",8.9343,9.1035,8.8465,9.0158,5093900.0],["2016-09-01",9.0534,9.1161,8.8653,9.0158,2025800.0],["2016-09-02",9.0597,9.1098,8.8653,9.0785,1661600.0],["2016-09-06",9.0847,9.1788,8.9155,9.0158,2164000.0],["2016-09-07",8.9907,9.2415,8.9531,9.2164,2755000.0],["2016-09-08",9.2289,9.2916,9.1913,9.2039,2310400.0],["2016-09-09",9.16,9.2164,8.9217,8.9217,2212200.0],["2016-09-12",8.834,9.1035,8.7336,9.0283,3810500.0],["2016-09-13",8.8967,8.928,8.5644,8.6521,3412300.0],["2016-09-14",8.6396,8.696,8.4139,8.5017,3852200.0],["2016-09-15",8.5017,8.7587,8.4578,8.6709,2719900.0],["2016-09-16",8.5644,8.6271,8.439,8.5142,5876500.0],["2016-09-19",8.6082,8.765,8.5455,8.6333,3272500.0],["2016-09-20",8.7023,8.7587,8.6396,8.6459,2158600.0],["2016-09-21",8.6898,8.7148,8.2383,8.3261,6325800.0],["2016-09-22",8.3825,8.6459,8.3449,8.602,3868400.0],["2016-09-23",8.5894,8.7838,8.5769,8.7023,3407100.0],["2016-09-26",8.7023,8.7148,8.6082,8.7023,2431900.0],["2016-09-27",8.7399,9.1286,8.7161,9.0847,4190800.0],["2016-09-28",9.1035,9.1756,8.9593,9.1286,2323500.0],["2016-09-29",9.1224,9.1913,8.8778,8.9719,3676100.0],["2016-09-30",9.0346,9.2039,8.8528,9.0722,3148300.0],["2016-10-03",9.0095,9.0847,8.9155,8.9844,3433900.0],["2016-10-04",8.997,9.2164,8.9719,9.1788,2982900.0],["2016-10-05",9.2352,9.3543,9.1788,9.2666,3584700.0],["2016-10-06",9.2477,9.2948,9.1255,9.2227,2396200.0],["2016-10-07",9.2289,9.2509,9.1161,9.1286,2298700.0],["2016-10-10",9.2101,9.2728,8.9844,9.0095,3804000.0],["2016-10-11",8.9844,9.0534,8.7963,8.8465,3863500.0],["2016-10-12",8.859,8.9405,8.8358,8.8465,2550400.0],["2016-10-13",8.7587,8.7901,8.6396,8.7148,2495900.0],["2016-10-14",8.8026,8.8778,8.6709,8.7211,2940300.0],["2016-10-17",8.696,8.7587,8.4829,8.5048,4250800.0],["2016-10-18",8.6145,8.7393,8.4013,8.533,3688300.0],["2016-10-19",8.7775,8.9217,8.3198,8.4327,6421400.0],["2016-10-20",8.37,8.5455,8.2383,8.2822,3806400.0],["2016-10-21",8.2446,8.3198,8.1631,8.1694,3928600.0],["2016-10-24",8.2133,8.3637,8.2133,8.2697,2562100.0],["2016-10-25",8.2195,8.323,8.1568,8.2446,2393500.0],["2016-10-26",8.2007,8.3073,8.1568,8.2383,2320600.0],["2016-10-27",8.2697,8.2791,8.044,8.044,2780400.0],["2016-10-28",8.0691,8.2446,8.044,8.0879,2686700.0],["2016-10-31",8.1004,8.1631,7.9374,8.0126,3588800.0],["2016-11-01",8.0691,8.1944,8.0064,8.1694,4470200.0],["2016-11-02",8.1694,8.3575,8.1129,8.3198,4789200.0],["2016-11-03",8.3261,8.5017,8.2446,8.2948,3616900.0],["2016-11-04",8.3261,8.5518,8.2697,8.3512,3326100.0],["2016-11-07",8.5455,8.6459,8.4452,8.5017,3548800.0],["2016-11-08",8.3951,8.58,8.3512,8.439,3194300.0],["2016-11-09",9.2446,10.1757,9.1161,9.8873,12704600.0],["2016-11-10",10.044,10.5957,10.0377,10.5581,8050200.0],["2016-11-11",10.508,10.7086,10.4076,10.6898,5017900.0],["2016-11-14",10.7399,11.0471,10.7211,11.0283,5609700.0],["2016-11-15",10.8779,10.9594,10.4766,10.9217,5022600.0],["2016-11-16",10.8214,11.1412,10.6647,11.091,3041700.0],["2016-11-17",11.1161,11.1475,10.9844,11.091,3668400.0],["2016-11-18",11.1224,11.1286,11.0033,11.0471,2914900.0],["2016-11-21",11.1224,11.1976,11.0346,11.1098,2553000.0],["2016-11-22",11.1663,11.254,10.9092,10.9343,4354500.0],["2016-11-23",10.9844,11.229,10.938,11.1913,2853900.0],["2016-11-25",11.1976,11.2102,10.9468,11.066,1125100.0],["2016-11-28",11.0095,11.1036,10.8058,10.9656,2307300.0],["2016-11-29",10.9782,11.1161,10.765,10.7775,2882100.0],["2016-11-30",10.9294,11.0307,10.825,10.9041,3971200.0],["2016-12-01",10.9801,11.1003,10.67,10.7143,3817000.0],["2016-12-02",10.7143,10.8092,10.5117,10.5434,2505100.0],["2016-12-05",10.6636,10.7902,10.5624,10.7586,2593300.0],["2016-12-06",10.7396,10.8598,10.5497,10.7775,3161500.0],["2016-12-07",10.7649,11.0623,10.67,10.9358,3364500.0],["2016-12-08",10.8218,10.9611,10.5212,10.8155,3949600.0],["2016-12-09",10.8851,11.0307,10.7522,10.9547,2842400.0],["2016-12-12",10.9547,10.9547,10.4573,10.5687,3090400.0],["2016-12-13",10.6636,10.7206,10.3238,10.3535,2954300.0],["2016-12-14",10.3282,10.6067,10.2017,10.3599,3237800.0],["2016-12-15",10.3915,10.7427,10.3029,10.632,3628200.0],["2016-12-16",10.594,10.6889,10.2839,10.3599,10807500.0],["2016-12-19",10.4042,10.594,10.4042,10.5624,2765200.0],["2016-12-20",10.6067,10.632,10.4738,10.5877,2635800.0],["2016-12-21",10.6003,10.6446,10.5181,10.5624,1293700.0],["2016-12-22",10.556,10.5814,10.3978,10.5244,6470000.0],["2016-12-23",10.4928,10.575,10.4295,10.5434,990500.0],["2016-12-27",10.5497,10.632,10.4674,10.556,1050100.0],["2016-12-28",10.5624,10.5624,10.3409,10.4105,1397000.0],["2016-12-29",10.4042,10.556,10.2997,10.3662,1010900.0],["2016-12-30",10.3852,10.4674,10.2839,10.3978,1553000.0],["2017-01-03",10.5307,10.6953,10.3535,10.5181,2919700.0],["2017-01-04",10.3345,10.6573,10.3345,10.651,2787100.0],["2017-01-05",10.632,10.7269,10.4042,10.4548,1972400.0],["2017-01-06",10.556,10.7238,10.4801,10.6383,2240200.0],["2017-01-09",10.6003,10.6225,10.3915,10.4421,1893700.0],["2017-01-10",10.5117,10.7079,10.4421,10.6446,2685400.0],["2017-01-11",10.632,10.67,10.5244,10.6636,2505100.0],["2017-01-12",10.613,10.6383,10.3092,10.4738,2154000.0],["2017-01-13",10.5307,10.7902,10.4801,10.6636,2185500.0],["2017-01-17",10.4928,10.5086,9.92,9.9801,3640600.0],["2017-01-18",9.9865,10.17,9.5308,10.1573,6852700.0],["2017-01-19",9.9738,10.0751,9.8472,10.0371,2760200.0],["2017-01-20",10.0877,10.2902,9.9801,10.1004,3225000.0],["2017-01-23",10.0814,10.227,9.9358,10.0687,1945400.0],["2017-01-24",10.1257,10.3092,10.0308,10.2586,2842700.0],["2017-01-25",9.6131,9.9896,9.5625,9.9485,4151400.0],["2017-01-26",9.8093,9.8093,9.6194,9.6764,2985700.0],["2017-01-27",9.6511,9.6954,9.5688,9.6257,2174900.0],["2017-01-30",9.5182,9.5751,9.341,9.5625,2015200.0],["2017-01-31",9.5371,9.67,9.341,9.5182,3265100.0],["2017-02-01",9.6004,9.7397,9.4549,9.4928,3864100.0],["2017-02-02",9.4549,9.6447,9.4296,9.5625,2629700.0],["2017-02-03",9.6321,9.8124,9.5751,9.8029,2813700.0],["2017-02-06",9.7397,9.8789,9.6764,9.7966,1964800.0],["2017-02-07",9.7966,9.8409,9.6257,9.7017,1869600.0],["2017-02-08",9.6574,9.7143,9.5435,9.6764,1688100.0],["2017-02-09",9.7333,9.8156,9.6447,9.7397,2593700.0],["2017-02-10",9.7903,9.9105,9.7397,9.8599,1474600.0],["2017-02-13",9.9169,10.0244,9.8536,9.9105,1830200.0],["2017-02-14",9.8283,10.0371,9.8219,9.9928,1740200.0],["2017-02-15",9.9422,10.027,9.8314,9.9295,2188400.0],["2017-02-16",9.9105,9.9738,9.7713,9.8029,1780700.0],["2017-02-17",9.765,9.8093,9.5055,9.7776,1852600.0],["2017-02-21",9.7776,9.9738,9.746,9.784,2068300.0],["2017-02-22",9.727,9.8726,9.6954,9.8156,1569300.0],["2017-02-23",9.8346,9.9358,9.6637,9.7903,1439500.0],["2017-02-24",9.6511,9.8124,9.5688,9.7333,1554700.0],["2017-02-27",9.7333,9.8852,9.7143,9.8536,1326700.0],["2017-02-28",9.8409,9.8536,9.6068,9.7523,3356900.0],["2017-03-01",9.8738,10.1168,9.7331,9.8099,2611300.0],["2017-03-02",9.7843,9.8182,9.5477,9.5477,2710500.0],["2017-03-03",9.6052,9.6564,9.4326,9.5317,3047300.0],["2017-03-06",9.4134,9.4965,9.1832,9.3366,2595400.0],["2017-03-07",9.3622,9.4837,9.2791,9.2983,2810900.0],["2017-03-08",9.3111,9.4614,9.2279,9.2791,2693400.0],["2017-03-09",9.3047,9.3974,9.1832,9.2471,2071300.0],["2017-03-10",9.2919,9.375,9.18,9.2855,1870000.0],["2017-03-13",9.3047,9.343,9.2343,9.2791,1511300.0],["2017-03-14",9.2087,9.2727,9.0425,9.2471,1891100.0],["2017-03-15",9.2855,9.4326,9.2663,9.375,1742100.0],["2017-03-16",9.4518,9.4901,9.2855,9.3622,3089700.0],["2017-03-17",9.3942,9.6052,9.3462,9.586,6737600.0],["2017-03-20",9.5477,9.5861,9.3814,9.407,2185000.0],["2017-03-21",9.4518,9.4518,8.9849,8.9913,2911900.0],["2017-03-22",8.9402,8.9913,8.8059,8.9018,3719000.0],["2017-03-23",8.9274,9.0776,8.8698,8.9721,2867100.0],["2017-03-24",8.9657,9.0233,8.8698,8.9466,1768200.0],["2017-03-27",8.8187,8.9657,8.7419,8.953,2008600.0],["2017-03-28",8.9274,9.3494,8.7931,9.2727,2181600.0],["2017-03-29",9.2663,9.3718,9.2087,9.2855,1524100.0],["2017-03-30",9.2919,9.5477,9.196,9.5093,1527700.0],["2017-03-31",9.4773,9.5413,9.4198,9.439,1961400.0],["2017-04-03",9.4837,9.5413,9.2983,9.4326,2609700.0],["2017-04-04",9.3814,9.4805,9.2983,9.4198,2203600.0],["2017-04-05",9.4965,9.5733,9.2151,9.2279,2970500.0],["2017-04-06",9.2343,9.4134,9.1832,9.3494,2256400.0],["2017-04-07",9.3111,9.4582,9.2471,9.3878,1934500.0],["2017-04-10",9.4198,9.5221,9.3271,9.3558,1925200.0],["2017-04-11",9.2855,9.5285,9.2471,9.5221,1593800.0],["2017-04-12",9.5157,9.5445,9.3207,9.3814,2401200.0],["2017-04-13",9.3366,9.5605,9.3366,9.3878,2313200.0],["2017-04-17",9.407,9.5669,9.343,9.5477,1636700.0],["2017-04-18",9.4709,9.6692,9.4518,9.6244,3190500.0],["2017-04-19",9.6564,9.714,9.0489,9.6628,4949300.0],["2017-04-20",9.6756,10.3151,9.65,10.2383,4143600.0],["2017-04-21",10.2319,10.4813,10.0849,10.0913,4301300.0],["2017-04-24",10.3343,10.3854,10.0785,10.0785,3788600.0],["2017-04-25",10.1552,10.2192,10.104,10.1488,2038100.0],["2017-04-26",10.1808,10.2639,10.0593,10.1424,1809400.0],["2017-04-27",10.1424,10.2064,9.9314,9.9378,2348000.0],["2017-04-28",9.9186,9.9186,9.666,9.7203,2792700.0],["2017-05-01",9.7395,9.8994,9.7235,9.8802,3756400.0],["2017-05-02",9.8866,9.9186,9.7651,9.8546,2536000.0],["2017-05-03",9.8099,9.9122,9.7779,9.8802,1912200.0],["2017-05-04",9.9122,10.0209,9.666,9.6948,1848100.0],["2017-05-05",9.7076,9.7747,9.5733,9.5797,1833500.0],["2017-05-08",9.6052,9.65,9.3878,9.4262,1915200.0],["2017-05-09",9.4262,9.4837,9.2855,9.3366,2608700.0],["2017-05-10",9.2855,9.3335,9.0808,9.2535,2887900.0],["2017-05-11",9.2088,9.2535,9.0553,9.1768,2737000.0],["2017-05-12",9.1448,9.1576,8.9274,8.953,1889500.0],["2017-05-15",8.9593,9.2088,8.953,9.2088,2840200.0],["2017-05-16",9.2087,9.2727,9.1512,9.2215,2353600.0],["2017-05-17",9.0297,9.0745,8.7035,8.7227,2528300.0],["2017-05-18",8.7099,8.8378,8.5437,8.7675,2467100.0],["2017-05-19",8.7803,9.0425,8.7323,8.9146,1912800.0],["2017-05-22",8.9913,9.0361,8.9018,8.9977,1688100.0],["2017-05-23",8.9849,9.1704,8.9338,9.1064,3004100.0],["2017-05-24",9.1384,9.2215,9.0681,9.2151,2456700.0],["2017-05-25",9.2087,9.3366,9.1512,9.2024,2465000.0],["2017-05-26",9.164,9.3079,9.1256,9.2599,1803600.0],["2017-05-30",9.196,9.4454,9.1704,9.3878,3536500.0],["2017-05-31",9.4395,9.4395,9.0904,9.3296,5220300.0],["2017-06-01",9.3619,9.4686,9.2456,9.4589,2537900.0],["2017-06-02",9.446,9.4525,9.1809,9.1938,3431000.0],["2017-06-05",9.1874,9.3038,9.1098,9.2262,2003100.0],["2017-06-06",9.1421,9.3458,9.0645,9.3296,2092500.0],["2017-06-07",9.3878,9.5042,9.349,9.4589,2704400.0],["2017-06-08",9.4395,9.7369,9.3878,9.64,3129500.0],["2017-06-09",9.6723,9.9503,9.6723,9.8662,2689900.0],["2017-06-12",9.8469,10.1313,9.8339,10.0085,3164100.0],["2017-06-13",10.0214,10.1184,9.9115,10.0667,2689500.0],["2017-06-14",10.0085,10.1475,9.8663,10.1184,1921600.0],["2017-06-15",10.0473,10.3253,10.0473,10.2477,1989300.0],["2017-06-16",10.0667,10.2542,9.9762,10.0376,7499600.0],["2017-06-19",10.099,10.6841,9.96,10.6227,4101300.0],["2017-06-20",10.5968,10.7132,10.5193,10.6292,3096400.0],["2017-06-21",10.6033,10.6227,10.2025,10.3318,3294700.0],["2017-06-22",10.3253,10.3576,10.1637,10.2606,2330600.0],["2017-06-23",10.3124,10.4514,10.2283,10.3188,3278500.0],["2017-06-26",10.377,10.6227,10.3382,10.5322,1930300.0],["2017-06-27",10.558,10.7068,10.5387,10.6615,2000000.0],["2017-06-28",10.7261,10.8037,10.6098,10.7649,2583500.0],["2017-06-29",10.8296,10.9718,10.6421,10.7585,1967000.0],["2017-06-30",10.8102,10.8619,10.7261,10.7649,2313700.0],["2017-07-03",10.8619,10.946,10.7649,10.8684,1557700.0],["2017-07-05",10.8749,10.9201,10.6421,10.7843,3164600.0],["2017-07-06",10.7455,10.7973,10.3673,10.377,4329300.0],["2017-07-07",10.4287,10.5063,10.3124,10.4611,2868600.0],["2017-07-10",10.4675,10.6874,10.377,10.5968,2297700.0],["2017-07-11",10.571,10.6033,10.4481,10.5516,1292900.0],["2017-07-12",10.5645,10.7746,10.5322,10.7132,1365200.0],["2017-07-13",10.7326,10.8102,10.5322,10.752,1836100.0],["2017-07-14",10.668,10.7876,10.5839,10.7132,1199100.0],["2017-07-17",10.6809,10.7843,10.6033,10.6615,1882700.0],["2017-07-18",10.6227,10.655,10.5012,10.6033,2104400.0],["2017-07-19",10.9395,10.9395,9.8727,9.8856,4403700.0],["2017-07-20",9.8275,9.8856,9.627,9.6529,3467700.0],["2017-07-21",9.6594,9.7563,9.5688,9.6658,2394200.0],["2017-07-24",9.6335,9.7434,9.5818,9.6076,1815900.0],["2017-07-25",9.6723,9.8501,9.5947,9.6981,2814900.0],["2017-07-26",9.6658,9.6917,9.446,9.4719,2018300.0],["2017-07-27",9.4589,9.5236,9.349,9.4331,1550000.0],["2017-07-28",9.4331,9.5268,9.4137,9.4913,1227800.0],["2017-07-31",9.5236,9.6691,9.4977,9.5365,1641800.0],["2017-08-01",9.5365,9.6658,9.5042,9.6012,1919400.0],["2017-08-02",9.5624,9.6206,9.2585,9.2585,2661300.0],["2017-08-03",9.252,9.4331,9.1777,9.1938,1957800.0],["2017-08-04",9.2391,9.3102,9.1098,9.2262,3011400.0],["2017-08-07",9.2423,9.4913,9.2423,9.4072,1404900.0],["2017-08-08",9.3749,9.4816,9.2876,9.3619,1452600.0],["2017-08-09",9.2714,9.3167,9.1033,9.1486,1689500.0],["2017-08-10",9.0775,9.1486,8.8512,8.8576,1797900.0],["2017-08-11",8.9029,8.9934,8.7671,8.8447,1485300.0],["2017-08-14",8.9094,9.1163,8.9094,9.0063,1459000.0],["2017-08-15",9.0387,9.0904,8.9158,8.9288,1288600.0],["2017-08-16",8.9869,9.1486,8.974,9.0516,1668600.0],["2017-08-17",9.0063,9.0839,8.8156,8.8189,1380700.0],["2017-08-18",8.793,8.8641,8.7542,8.793,1600900.0],["2017-08-21",8.7736,8.8188,8.6378,8.7348,1411400.0],["2017-08-22",8.7736,8.8576,8.7348,8.8318,1291000.0],["2017-08-23",8.7542,8.9288,8.6895,8.8124,1154100.0],["2017-08-24",8.8512,8.8835,8.793,8.8059,1000600.0],["2017-08-25",8.8382,8.9158,8.8124,8.8124,1077900.0],["2017-08-28",8.8382,8.8706,8.7348,8.793,1127700.0],["2017-08-29",8.6507,8.8188,8.6507,8.7413,1563300.0],["2017-08-30",8.7543,8.8034,8.6693,8.6889,2187100.0],["2017-08-31",8.7609,8.7609,8.617,8.6366,3318200.0],["2017-09-01",8.6693,9.0291,8.6693,8.9964,3378700.0],["2017-09-05",9.0684,9.1338,8.9114,9.0553,2894800.0],["2017-09-06",9.1011,9.2941,9.003,9.0292,3066000.0],["2017-09-07",9.0161,9.0292,8.5646,8.5973,3294600.0],["2017-09-08",8.7413,9.1011,8.6824,8.8394,4252800.0],["2017-09-11",8.9048,9.2974,8.9048,9.2451,3198600.0],["2017-09-12",9.2516,9.5329,9.1862,9.4348,2487900.0],["2017-09-13",9.4283,9.5395,9.3955,9.4479,2254100.0],["2017-09-14",9.3039,9.3897,9.003,9.0161,3936800.0],["2017-09-15",8.9964,9.1207,8.8656,9.1207,7229100.0],["2017-09-18",9.1796,9.2647,9.0553,9.1338,3333400.0],["2017-09-19",9.1273,9.2385,9.0749,9.2058,1803800.0],["2017-09-20",9.1927,9.2581,9.0291,9.1993,2275500.0],["2017-09-21",9.2123,9.2451,9.003,9.1796,2658000.0],["2017-09-22",9.1731,9.6834,9.16,9.6704,2810100.0],["2017-09-25",9.6703,9.7947,9.5787,9.6965,2041200.0],["2017-09-26",9.7227,9.9582,9.618,9.9321,2797300.0],["2017-09-27",9.9779,10.2101,9.8732,10.1611,2746100.0],["2017-09-28",10.1807,10.2134,9.7391,9.762,3877000.0],["2017-09-29",9.7816,9.9582,9.7423,9.8274,2675500.0],["2017-10-02",9.8208,9.8274,9.6115,9.7489,4943600.0],["2017-10-03",9.7947,9.8797,9.7554,9.7881,1694800.0],["2017-10-04",9.7881,9.7947,9.5853,9.618,2076700.0],["2017-10-05",9.0684,9.1207,8.2139,8.2473,15151900.0],["2017-10-06",8.2505,8.3618,8.1851,8.244,5211000.0],["2017-10-09",8.316,8.316,7.9103,7.9954,4379500.0],["2017-10-10",8.0346,8.1982,8.0085,8.159,4037600.0],["2017-10-11",8.1328,8.1589,7.6617,7.714,6284000.0],["2017-10-12",7.6944,7.8383,7.6355,7.7206,6118700.0],["2017-10-13",7.7009,7.7729,7.5119,7.6028,3938700.0],["2017-10-16",7.5766,7.6944,7.5308,7.6748,3978000.0],["2017-10-17",7.8253,8.0379,7.6617,7.9823,8466400.0],["2017-10-18",8.1001,8.1459,7.8056,7.8384,5183900.0],["2017-10-19",7.8056,8.1131,7.7533,8.0543,3784600.0],["2017-10-20",8.1524,8.1851,8.015,8.087,4259800.0],["2017-10-23",8.0739,8.1328,7.943,7.9692,2741700.0],["2017-10-24",8.015,8.015,7.8907,7.9169,2975800.0],["2017-10-25",8.087,8.0935,7.5505,7.714,6657100.0],["2017-10-26",7.7467,7.9692,7.7206,7.8187,5395500.0],["2017-10-27",7.7729,7.8645,7.6617,7.7533,3526700.0],["2017-10-30",7.7271,7.9103,7.6617,7.7402,5152800.0],["2017-10-31",7.7533,8.1786,7.7271,8.1524,5168900.0],["2017-11-01",8.1524,8.2865,7.8907,7.9169,5353400.0],["2017-11-02",7.9234,8.1262,7.7925,8.087,6609500.0],["2017-11-03",8.0673,8.1262,7.9103,7.9954,3923200.0],["2017-11-06",7.9627,8.2375,7.9201,8.1001,3132600.0],["2017-11-07",8.0804,8.123,7.8972,7.9103,2511900.0],["2017-11-08",7.9234,8.0804,7.7729,7.8842,2538000.0],["2017-11-09",7.8253,8.0673,7.7925,7.943,2526000.0],["2017-11-10",7.9169,8.0346,7.8809,7.9888,2371900.0],["2017-11-13",7.9561,7.9627,7.7467,7.9038,2585800.0],["2017-11-14",7.858,8.1328,7.7631,8.0804,5162800.0],["2017-11-15",7.9757,8.2898,7.8122,8.2506,5210600.0],["2017-11-16",8.2571,8.473,8.1132,8.3487,4847400.0],["2017-11-17",8.2113,8.401,8.1328,8.172,4874600.0],["2017-11-20",8.1786,8.3945,8.1328,8.388,3530300.0],["2017-11-21",8.4076,8.4403,8.0641,8.2375,3921100.0],["2017-11-22",8.2571,8.3291,8.1066,8.1459,2174600.0],["2017-11-24",8.172,8.2047,8.0346,8.0739,1252800.0],["2017-11-27",8.0804,8.0804,7.8187,7.8384,3549900.0],["2017-11-28",7.8122,8.1786,7.7598,8.1524,3668900.0],["2017-11-29",7.9561,8.4272,7.7729,8.3945,5452000.0],["2017-11-30",8.4077,8.5005,8.1891,8.3547,20582400.0],["2017-12-01",8.3812,8.6794,8.2222,8.6198,5355900.0],["2017-12-04",8.7788,8.8583,8.6529,8.792,5168200.0],["2017-12-05",8.8119,8.8914,8.633,8.6993,3389900.0],["2017-12-06",8.7191,8.7291,8.4972,8.5535,2958000.0],["2017-12-07",8.5336,8.6264,8.3945,8.4342,5089000.0],["2017-12-08",8.4939,8.527,8.0765,8.4541,5990800.0],["2017-12-11",8.5005,8.5734,8.3481,8.4541,4837400.0],["2017-12-12",8.4806,8.7523,8.4607,8.5866,4229100.0],["2017-12-13",8.5734,8.8152,8.5469,8.5734,6669700.0],["2017-12-14",8.5535,8.7059,8.3349,8.3614,5138300.0],["2017-12-15",8.3746,8.792,8.3216,8.7456,12664100.0],["2017-12-18",8.8384,8.9643,8.7523,8.792,4178700.0],["2017-12-19",8.8185,8.8649,8.6993,8.6993,3371100.0],["2017-12-20",8.7456,8.7589,8.6131,8.6728,2911600.0],["2017-12-21",8.7191,8.802,8.6595,8.6926,2370400.0],["2017-12-22",8.792,8.8649,8.7191,8.845,2534400.0],["2017-12-26",8.8649,9.0372,8.845,8.9179,1736600.0],["2017-12-27",8.9179,8.9974,8.7191,8.7523,1750200.0],["2017-12-28",8.7655,8.8782,8.7085,8.8583,1343000.0],["2017-12-29",8.8782,8.9543,8.792,8.8251,1856500.0],["2018-01-02",8.9113,9.1233,8.8384,9.0305,3568200.0],["2018-01-03",8.9908,9.1365,8.9775,9.1299,2737000.0],["2018-01-04",9.1829,9.2956,9.1465,9.2359,2975800.0],["2018-01-05",9.2757,9.2956,9.1564,9.2823,2062800.0],["2018-01-08",9.2558,9.2624,8.9312,9.0703,3288900.0],["2018-01-09",9.0372,9.0835,8.9312,8.9577,3381700.0],["2018-01-10",9.0173,9.1299,8.9709,9.0637,3608300.0],["2018-01-11",9.1034,9.3154,9.0968,9.2558,3750600.0],["2018-01-12",9.0835,9.2956,9.0504,9.1962,3882800.0],["2018-01-16",9.2757,9.3618,9.0968,9.11,3871200.0],["2018-01-17",9.1631,9.2094,9.0239,9.0835,1948100.0],["2018-01-18",9.057,9.1498,8.8119,8.845,2560900.0],["2018-01-19",8.8185,9.0173,8.8185,9.0107,3080300.0],["2018-01-22",9.0239,9.067,8.9113,8.9577,3511300.0],["2018-01-23",8.9179,9.004,8.7125,8.9047,5346200.0],["2018-01-24",8.792,9.7063,8.792,9.6136,8550700.0],["2018-01-25",9.7792,9.8521,9.65,9.713,2932500.0],["2018-01-26",9.7063,9.7395,9.4546,9.6335,2207800.0],["2018-01-29",9.5937,9.66,9.5275,9.5341,2152700.0],["2018-01-30",9.4678,9.6003,9.4281,9.4281,2890300.0],["2018-01-31",9.4281,9.5738,9.3618,9.4413,2616800.0],["2018-02-01",9.4016,9.6401,9.3353,9.6268,2643100.0],["2018-02-02",9.607,9.6169,9.3254,9.4148,3150500.0],["2018-02-05",9.3022,9.4281,8.8947,9.0305,3943300.0],["2018-02-06",8.739,9.1498,8.6661,9.1167,3963900.0],["2018-02-07",9.0504,9.4413,9.0504,9.3022,4277500.0],["2018-02-08",9.2889,9.3287,8.8649,8.8649,3328700.0],["2018-02-09",8.9974,9.0835,8.5999,8.9179,5059700.0],["2018-02-12",8.9378,9.0504,8.7225,8.9842,2095900.0],["2018-02-13",8.9245,9.057,8.8781,9.0107,2088500.0],["2018-02-14",8.9444,9.2889,8.9179,9.2757,1974500.0],["2018-02-15",9.3353,9.3419,9.0372,9.1432,2485300.0],["2018-02-16",9.11,9.3022,9.11,9.2691,1689400.0],["2018-02-20",9.2492,9.3552,8.9709,9.0372,3118200.0],["2018-02-21",9.0173,9.1299,8.8914,8.898,2239700.0],["2018-02-22",8.9245,8.9543,8.6463,8.6595,2246400.0],["2018-02-23",8.6993,8.792,8.6893,8.7655,1568600.0],["2018-02-26",8.792,8.845,8.6164,8.7788,1502200.0],["2018-02-27",8.8119,8.898,8.6396,8.6595,2818400.0],["2018-02-28",8.6926,8.8318,8.58,8.5866,3174800.0],["2018-03-01",8.5397,8.8281,8.5195,8.6873,3511700.0],["2018-03-02",8.6068,8.8449,8.5598,8.8281,2064200.0],["2018-03-05",8.7476,9.0294,8.7409,9.0093,2330800.0],["2018-03-06",9.0428,9.0898,8.8885,9.0428,1532600.0],["2018-03-07",8.9489,9.0965,8.9489,9.0763,1915300.0],["2018-03-08",9.0965,9.3239,8.9925,9.1032,1306800.0],["2018-03-09",9.1904,9.2977,9.1166,9.2977,1807500.0],["2018-03-12",9.2709,9.291,9.0025,9.0294,2089700.0],["2018-03-13",9.1166,9.1971,8.9992,9.0361,1500400.0],["2018-03-14",9.083,9.0898,8.855,8.8818,1631400.0],["2018-03-15",8.9288,8.9288,8.7409,8.8617,1822100.0],["2018-03-16",8.8952,9.1233,8.8248,9.0629,5973900.0],["2018-03-19",9.0629,9.1501,8.9153,9.0361,1785700.0],["2018-03-20",9.0361,9.1166,8.922,8.9288,1422400.0],["2018-03-21",8.9489,9.083,8.922,9.0093,1343000.0],["2018-03-22",8.9422,9.016,8.7946,8.8013,2611200.0],["2018-03-23",8.8415,8.9153,8.4525,8.4726,2733600.0],["2018-03-26",8.5866,8.761,8.5531,8.761,2938300.0],["2018-03-27",8.7543,8.7879,8.5061,8.5531,2512400.0],["2018-03-28",8.5866,8.8851,8.533,8.8483,2800900.0],["2018-03-29",8.8617,8.9891,8.8013,8.8013,2961800.0],["2018-04-02",8.8013,8.8449,8.4894,8.5128,3325000.0],["2018-04-03",8.5531,8.6135,8.3049,8.439,4931400.0],["2018-04-04",8.3049,8.6537,8.3049,8.6135,3469900.0],["2018-04-05",8.8147,9.2038,8.7879,9.1635,4276800.0],["2018-04-06",9.0629,9.1367,8.8751,9.016,2535300.0],["2018-04-09",9.0495,9.1837,8.9556,8.9623,2216600.0],["2018-04-10",9.0898,9.0898,8.8885,8.9824,2156400.0],["2018-04-11",8.8751,8.9623,8.7879,8.9153,2046900.0],["2018-04-12",8.9422,9.0428,8.9422,8.9757,1160400.0],["2018-04-13",9.0361,9.0428,8.8315,8.9019,1529700.0],["2018-04-16",8.9489,9.0361,8.9086,8.9824,1865400.0],["2018-04-17",8.9824,9.0495,8.855,8.8885,1949300.0],["2018-04-18",8.8952,8.9824,8.8181,8.8885,1980600.0],["2018-04-19",8.8415,9.0093,8.8013,8.8751,2014200.0],["2018-04-20",8.9153,9.0126,8.8013,8.9086,2351600.0],["2018-04-23",8.9019,9.0562,8.8818,9.0025,2249800.0],["2018-04-24",9.0696,9.2206,8.9556,9.0562,3072600.0],["2018-04-25",9.1233,9.1904,8.7409,8.8952,2549700.0],["2018-04-26",8.8751,9.0428,8.7678,9.016,2667600.0],["2018-04-27",9.0025,9.0227,8.8885,8.9623,2420800.0],["2018-04-30",9.0025,9.0629,8.8952,8.8952,1888400.0],["2018-05-01",8.8617,9.0294,8.6269,8.8214,1625200.0],["2018-05-02",8.7946,8.9623,8.6873,8.8885,5193400.0],["2018-05-03",8.8348,8.9355,8.7342,8.9153,3171500.0],["2018-05-04",8.8617,9.1568,8.8415,9.0428,2883200.0],["2018-05-07",9.0227,9.1032,8.694,8.8885,4059500.0],["2018-05-08",8.8147,8.8483,8.5933,8.7141,4596300.0],["2018-05-09",8.7745,9.0025,8.7678,8.9422,2492300.0],["2018-05-10",8.9489,9.1635,8.9086,9.1032,2190400.0],["2018-05-11",9.1233,9.1837,9.016,9.0361,2010700.0],["2018-05-14",9.0562,9.1971,9.0361,9.1568,2203900.0],["2018-05-15",9.2239,9.3916,9.1635,9.3782,3799800.0],["2018-05-16",9.3581,9.5526,9.2776,9.4855,2865100.0],["2018-05-17",9.5124,9.5593,9.4352,9.4788,1572800.0],["2018-05-18",9.452,9.5325,9.3983,9.4386,1862900.0],["2018-05-21",9.4721,9.6063,9.4252,9.5728,2188200.0],["2018-05-22",9.5795,9.7472,9.5728,9.6667,2796200.0],["2018-05-23",9.6398,9.7069,9.5795,9.6533,2304300.0],["2018-05-24",9.5996,9.8008,9.5627,9.7874,2360700.0],["2018-05-25",9.7472,9.831,9.6801,9.7472,2062200.0],["2018-05-29",9.66,9.7069,9.3313,9.338,2906200.0],["2018-05-30",9.405,9.5459,9.3916,9.5057,2854300.0],["2018-05-31",9.5192,9.5803,9.3021,9.37,2467800.0],["2018-06-01",9.8449,9.8449,9.5125,9.7024,4893200.0],["2018-06-04",9.7024,10.0078,9.6448,9.7499,64238000.0],["2018-06-05",9.8653,10.0824,9.7906,10.0349,8312300.0],["2018-06-06",10.1095,10.1231,9.906,10.1095,4524700.0],["2018-06-07",10.1299,10.1943,10.0281,10.096,2987300.0],["2018-06-08",10.0213,10.0824,9.8653,10.0417,2045600.0],["2018-06-11",10.0824,10.0824,9.8347,9.8924,3357100.0],["2018-06-12",9.8585,9.967,9.5905,9.6414,3818400.0],["2018-06-13",9.6549,9.6889,9.3089,9.3157,3363700.0],["2018-06-14",9.3293,9.3856,9.1088,9.1529,5515000.0],["2018-06-15",9.0511,9.0986,8.5015,8.895,20183400.0],["2018-06-18",8.8136,9.0748,8.8,9.0375,3240600.0],["2018-06-19",8.9629,9.0714,8.929,9.0579,2346000.0],["2018-06-20",9.1121,9.1325,8.9764,8.9764,1904000.0],["2018-06-21",9.0036,9.0443,8.8679,9.0104,3264400.0],["2018-06-22",9.0782,9.1732,9.0714,9.0782,3395800.0],["2018-06-25",9.0172,9.0714,8.8882,8.9968,2537600.0],["2018-06-26",9.0172,9.0172,8.8882,8.9697,1418200.0],["2018-06-27",9.0104,9.1054,8.895,8.895,1614500.0],["2018-06-28",8.8815,8.929,8.739,8.8543,1526900.0],["2018-06-29",8.8543,8.9798,8.817,8.8407,2563100.0],["2018-07-02",8.7593,8.9934,8.7593,8.9764,2565400.0],["2018-07-03",9.0104,9.1461,8.8407,8.8475,1279100.0],["2018-07-05",8.8611,8.9222,8.8068,8.9154,1546300.0],["2018-07-06",8.9222,9.0239,8.8747,8.929,936900.0],["2018-07-09",9.0307,9.2377,9.0036,9.1529,1605500.0],["2018-07-10",9.1732,9.4378,9.1719,9.4107,2527100.0],["2018-07-11",9.3768,9.4005,9.275,9.3496,2605900.0],["2018-07-12",9.3971,9.4019,9.2546,9.2682,3112000.0],["2018-07-13",9.2478,9.2818,9.0782,9.1121,2065300.0],["2018-07-16",9.1393,9.3835,9.1189,9.3835,2073900.0],["2018-07-17",9.3768,9.4175,9.2953,9.37,2353300.0],["2018-07-18",9.3564,9.4785,9.3428,9.4107,1421400.0],["2018-07-19",9.4039,9.5837,9.353,9.4989,2514100.0],["2018-07-20",9.4989,9.5939,9.3632,9.465,1866600.0],["2018-07-23",9.4717,9.5905,9.4514,9.5396,907600.0],["2018-07-24",9.5939,9.6956,9.5192,9.5667,3112700.0],["2018-07-25",9.2275,9.3496,8.8,8.9357,4304800.0],["2018-07-26",8.9561,9.0647,8.8937,8.9764,2454300.0],["2018-07-27",8.9968,9.0714,8.9527,9.0172,1938100.0],["2018-07-30",9.0375,9.1732,9.0239,9.0918,1088900.0],["2018-07-31",9.1257,9.1461,8.9425,8.9629,2689500.0],["2018-08-01",8.99,9.1325,8.9425,8.9764,1320400.0],["2018-08-02",8.929,9.0036,8.8882,8.9697,992700.0],["2018-08-03",8.9018,9.085,8.8611,8.9629,1338400.0],["2018-08-06",8.9697,8.99,8.8408,8.9154,825700.0],["2018-08-07",8.929,9.0511,8.8611,8.9629,1012200.0],["2018-08-08",8.99,8.99,8.895,8.9425,1215000.0],["2018-08-09",8.929,9.0714,8.9256,9.0443,1491800.0],["2018-08-10",8.9493,9.0375,8.8611,8.9832,897500.0],["2018-08-13",8.9697,9.0104,8.7831,8.8407,1335700.0],["2018-08-14",8.8882,8.9697,8.8611,8.8882,1834800.0],["2018-08-15",8.8272,8.8611,8.7593,8.8,3784100.0],["2018-08-16",8.8543,9.1529,8.7933,9.085,3940700.0],["2018-08-17",9.0647,9.1189,9.0511,9.0647,988700.0],["2018-08-20",9.0239,9.1257,8.99,9.0714,1434600.0],["2018-08-21",9.0986,9.3157,9.0918,9.1936,1411900.0],["2018-08-22",9.1664,9.2411,9.0918,9.1325,1406700.0],["2018-08-23",9.1393,9.1596,8.99,8.9968,1408500.0],["2018-08-24",9.0511,9.0646,8.9425,9.0104,1607700.0],["2018-08-27",9.0782,9.18,8.9561,9.1121,1868500.0],["2018-08-28",9.1529,9.2411,9.0918,9.1054,1625500.0],["2018-08-29",9.1325,9.1732,9.0375,9.0918,1014000.0],["2018-08-30",9.0918,9.2343,9.0511,9.1936,1126600.0],["2018-08-31",9.1868,9.275,9.1155,9.2546,1335400.0],["2018-09-04",9.2071,9.3327,9.1868,9.2139,1727400.0],["2018-09-05",9.2071,9.4175,9.2071,9.3971,1815300.0],["2018-09-06",9.3902,9.5069,9.2736,9.2804,1184500.0],["2018-09-07",9.2736,9.2941,9.1843,9.2461,1077900.0],["2018-09-10",9.2873,9.3628,9.2324,9.253,1248700.0],["2018-09-11",9.2667,9.38,9.2173,9.3216,1038500.0],["2018-09-12",9.3285,9.3422,9.1363,9.1706,1187900.0],["2018-09-13",9.2392,9.4349,9.1603,9.4246,2027500.0],["2018-09-14",9.4246,9.6065,9.4074,9.5275,2050000.0],["2018-09-17",9.5207,9.6717,9.452,9.4726,2264300.0],["2018-09-18",9.4795,9.7678,9.3971,9.6854,2580800.0],["2018-09-19",9.6648,9.9051,9.6442,9.8227,3159200.0],["2018-09-20",9.8639,9.9394,9.7541,9.9051,2593500.0],["2018-09-21",9.8913,9.9332,9.8433,9.857,6879800.0],["2018-09-24",9.9188,9.9188,9.4589,9.6099,2392200.0],["2018-09-25",9.5824,9.6442,9.5207,9.6099,1646200.0],["2018-09-26",9.6168,9.6168,9.2941,9.3285,2312400.0],["2018-09-27",9.3559,9.3559,9.2173,9.2461,1537200.0],["2018-09-28",9.2186,9.3353,9.1843,9.253,2096500.0],["2018-10-01",9.301,9.3559,9.1569,9.3216,2060300.0],["2018-10-02",9.3559,9.4383,9.2633,9.2873,1846600.0],["2018-10-03",9.3697,9.5413,9.2667,9.4108,1576900.0],["2018-10-04",9.4383,9.5481,9.2873,9.3147,1469900.0],["2018-10-05",9.3147,9.3285,9.1569,9.1706,1341800.0],["2018-10-08",9.1706,9.2461,9.126,9.2392,2947500.0],["2018-10-09",9.1843,9.1843,8.999,9.0264,2337100.0],["2018-10-10",8.9921,9.0951,8.8342,8.8548,2193400.0],["2018-10-11",8.7862,8.8068,8.5665,8.6077,1749800.0],["2018-10-12",8.7381,8.7539,8.3091,8.4636,1483700.0],["2018-10-15",8.4773,8.6283,8.443,8.5391,1080100.0],["2018-10-16",8.594,8.7313,8.4293,8.7244,1253800.0],["2018-10-17",8.6901,8.7656,8.5597,8.6901,1265200.0],["2018-10-18",8.6901,8.8342,8.5185,8.5665,1160800.0],["2018-10-19",8.5734,8.7347,8.5048,8.6283,1269900.0],["2018-10-22",8.6558,8.6832,8.4979,8.594,2312700.0],["2018-10-23",8.4704,8.5459,8.3778,8.5116,1985100.0],["2018-10-24",9.0402,9.0402,8.0826,8.1341,2752600.0],["2018-10-25",8.2371,8.2542,8.0243,8.189,2035600.0],["2018-10-26",8.1204,8.1513,7.9625,8.038,2488100.0],["2018-10-29",8.1341,8.1856,7.784,7.8458,3182800.0],["2018-10-30",7.887,8.038,7.7566,7.9419,2682600.0],["2018-10-31",7.9625,8.0963,7.8664,7.9488,2705300.0],["2018-11-01",8.0311,8.2988,7.9831,8.2508,3067000.0],["2018-11-02",8.3194,8.3812,8.0723,8.141,2022000.0],["2018-11-05",8.141,8.34,8.1204,8.2988,2319300.0],["2018-11-06",8.3057,8.467,8.2645,8.4224,2137700.0],["2018-11-07",8.4498,8.7107,8.4155,8.6695,2051000.0],["2018-11-08",8.6489,8.7313,8.6077,8.6695,1376900.0],["2018-11-09",8.6283,8.7176,8.594,8.6626,1473500.0],["2018-11-12",8.6558,8.7176,8.5974,8.6077,1548700.0],["2018-11-13",8.6283,8.8205,8.6283,8.7587,1705900.0],["2018-11-14",8.8205,8.8377,8.5837,8.6832,1396400.0],["2018-11-15",8.5665,8.8205,8.5322,8.7519,1899100.0],["2018-11-16",8.6764,8.745,8.3126,8.3469,3047000.0],["2018-11-19",8.3126,8.4087,8.2233,8.2371,2816200.0],["2018-11-20",8.1478,8.1478,7.3378,7.3653,4826700.0],["2018-11-21",7.379,7.8046,7.379,7.6879,3151600.0],["2018-11-23",7.6536,7.7634,7.6056,7.6467,942700.0],["2018-11-26",7.7772,7.8801,7.7188,7.7909,1621500.0],["2018-11-27",7.7772,7.7977,7.5541,7.6056,1854700.0],["2018-11-28",7.6536,7.736,7.4957,7.6948,2597200.0],["2018-11-29",7.6948,7.9831,7.6193,7.8595,2791700.0],["2018-11-30",7.8252,7.9659,7.7566,7.8938,3979800.0],["2018-12-03",8.0174,8.1135,7.6948,7.8115,2258600.0],["2018-12-04",7.7772,7.8664,7.3859,7.4271,1965300.0],["2018-12-06",7.3853,7.5595,7.2313,7.5316,3452700.0],["2018-12-07",7.5316,7.6466,7.2877,7.4131,2610400.0],["2018-12-10",7.3922,7.4131,7.009,7.0996,2723300.0],["2018-12-11",7.2041,7.3086,6.8906,6.9185,2578700.0],["2018-12-12",6.9672,7.1937,6.9672,7.0857,1953800.0],["2018-12-13",7.1066,7.1345,6.8349,6.8627,1882100.0],["2018-12-14",6.8,6.9533,6.6398,6.6816,2821000.0],["2018-12-17",6.6398,6.7234,6.4377,6.5004,2939600.0],["2018-12-18",6.5074,6.6293,6.3193,6.3472,2715500.0],["2018-12-19",6.382,6.4726,5.9849,6.0545,3437900.0],["2018-12-20",5.9918,6.1172,5.9431,6.0615,3356900.0],["2018-12-21",6.1103,6.173,5.8664,5.95,5204700.0],["2018-12-24",5.9082,6.0058,5.8176,5.8734,1743800.0],["2018-12-26",5.9013,6.173,5.734,6.166,2371200.0],["2018-12-27",6.0476,6.1451,5.9361,6.1381,2848800.0],["2018-12-28",6.1521,6.2984,6.1103,6.166,1903000.0],["2018-12-31",6.2148,6.2148,6.0406,6.1381,1947100.0],["2019-01-02",6.0476,6.4726,6.0197,6.4726,2378400.0],["2019-01-03",6.4308,6.6711,6.3541,6.584,2889900.0],["2019-01-04",6.6886,6.9394,6.6886,6.8488,2800000.0],["2019-01-07",6.8767,7.0857,6.8279,7.0021,2920500.0],["2019-01-08",7.0648,7.1972,6.9881,7.0927,2390600.0],["2019-01-09",7.1205,7.2947,7.0718,7.239,1636000.0],["2019-01-10",7.2181,7.2982,7.1379,7.2808,2039400.0],["2019-01-11",7.2181,7.3156,7.1414,7.239,2082000.0],["2019-01-14",7.1832,7.3086,7.1066,7.2529,1508400.0],["2019-01-15",7.2459,7.3017,7.1623,7.2877,1581700.0],["2019-01-16",7.3783,7.5351,7.3713,7.4201,2520400.0],["2019-01-17",7.3713,7.4515,7.3156,7.3574,2205500.0],["2019-01-18",7.434,7.6222,7.4201,7.6013,1777800.0],["2019-01-22",7.5455,7.6047,7.441,7.5595,2991000.0],["2019-01-23",8.082,8.089,7.5246,7.7406,2585600.0],["2019-01-24",7.7267,8.0297,7.6967,7.9705,2150200.0],["2019-01-25",8.082,8.1029,7.9705,8.0402,2168700.0],["2019-01-28",7.9218,8.0402,7.8939,7.9705,1613800.0],["2019-01-29",7.9427,8.0263,7.9009,7.9775,1750000.0],["2019-01-30",7.9845,8.0611,7.873,7.9775,1737500.0],["2019-01-31",7.9496,8.0054,7.859,7.9427,2384700.0],["2019-02-01",7.9427,8.0263,7.8869,7.9705,1492900.0],["2019-02-04",7.9427,8.0472,7.859,7.9427,1745900.0],["2019-02-05",7.9496,8.0123,7.8869,7.9705,1297300.0],["2019-02-06",7.9566,7.9949,7.9009,7.9566,1611700.0],["2019-02-07",7.9427,8.0193,7.8695,7.9218,1459100.0],["2019-02-08",7.8451,7.9148,7.7476,7.8381,1436500.0],["2019-02-11",7.8521,7.9461,7.8521,7.9357,1285400.0],["2019-02-12",7.9775,8.1447,7.9636,8.0681,1662000.0],["2019-02-13",8.1099,8.2074,8.0611,8.1447,1203800.0],["2019-02-14",8.0959,8.1552,8.0193,8.0959,1206100.0],["2019-02-15",8.1517,8.2736,8.089,8.1726,1754300.0],["2019-02-19",8.7509,8.9877,8.5767,8.9111,6228700.0],["2019-02-20",8.932,8.9529,8.7439,8.8205,4288200.0],["2019-02-21",8.3189,8.5976,8.2631,8.5836,3545300.0],["2019-02-22",8.6394,8.6812,8.5488,8.6672,1583600.0],["2019-02-25",8.716,8.8275,8.6882,8.7718,2563100.0],["2019-02-26",8.7439,8.817,8.6882,8.7787,2243000.0],["2019-02-27",8.8066,8.8066,8.6742,8.7439,1733200.0],["2019-02-28",8.8286,8.8286,8.6239,8.6239,2461000.0],["2019-03-01",8.7015,8.7509,8.5957,8.6169,2054400.0],["2019-03-04",8.6027,8.7227,8.5251,8.5533,2157700.0],["2019-03-05",8.4616,8.5745,8.4475,8.4545,1744900.0],["2019-03-06",8.4828,8.4898,8.3346,8.3346,1881800.0],["2019-03-07",8.3628,8.3663,8.1229,8.144,1541500.0],["2019-03-08",8.0735,8.3628,8.0593,8.2781,1312000.0],["2019-03-11",8.2993,8.3416,8.144,8.2922,1412900.0],["2019-03-12",8.3063,8.7439,8.1723,8.2922,2474400.0],["2019-03-13",8.3416,8.3769,8.264,8.3275,1553600.0],["2019-03-14",8.3275,8.4334,8.3134,8.3628,1652000.0],["2019-03-15",8.3557,8.5181,8.3346,8.4898,4579700.0],["2019-03-18",8.5463,8.6451,8.5463,8.5675,1307100.0],["2019-03-19",8.6239,8.631,8.4263,8.4404,1408100.0],["2019-03-20",8.4334,8.4334,8.2711,8.3205,1779700.0],["2019-03-21",8.2781,8.5604,8.2358,8.4969,1272200.0],["2019-03-22",8.4334,8.4334,8.1017,8.1793,1694700.0],["2019-03-25",8.1652,8.2993,8.0876,8.1793,1316900.0],["2019-03-26",8.2358,8.2993,8.1087,8.2005,1466700.0],["2019-03-27",8.2217,8.2852,8.1511,8.1581,1793400.0],["2019-03-28",8.1723,8.3169,8.1723,8.2781,1123000.0],["2019-03-29",8.3628,8.4298,8.144,8.1652,1941000.0],["2019-04-01",8.264,8.5463,8.2499,8.5392,1516500.0],["2019-04-02",8.5251,8.6027,8.3275,8.3487,1457600.0],["2019-04-03",8.391,8.5463,8.391,8.4545,1208600.0],["2019-04-04",8.4898,8.6239,8.4334,8.6169,1430900.0],["2019-04-05",8.6451,8.7051,8.5675,8.5886,1081600.0],["2019-04-08",8.6098,8.6592,8.5075,8.6521,1831600.0],["2019-04-09",8.631,8.638,8.3981,8.4122,1328500.0],["2019-04-10",8.4475,8.5957,8.4369,8.5745,1080400.0],["2019-04-11",8.6098,8.6451,8.4969,8.5816,971800.0],["2019-04-12",8.7015,8.8321,8.638,8.7651,1116200.0],["2019-04-15",8.7509,8.7933,8.638,8.6592,954500.0],["2019-04-16",8.7086,8.7651,8.6239,8.7157,1057900.0],["2019-04-17",8.758,8.758,8.5463,8.5886,1599000.0],["2019-04-18",8.6098,8.6521,8.5322,8.6027,1274400.0],["2019-04-22",8.6098,8.638,8.4863,8.511,1409300.0],["2019-04-23",8.5463,8.7862,8.5251,8.7721,2363800.0],["2019-04-24",8.8145,9.2308,8.7721,9.1462,2264200.0],["2019-04-25",9.3155,9.499,9.2732,9.3085,3668200.0],["2019-04-26",9.2944,9.4108,9.2061,9.3155,1709300.0],["2019-04-29",9.3579,9.3932,9.2732,9.3014,1586800.0],["2019-04-30",9.2873,9.5555,9.245,9.5343,2050100.0],["2019-05-01",9.5555,9.7037,9.4426,9.619,2390200.0],["2019-05-02",9.6331,9.7813,9.6331,9.7672,2074300.0],["2019-05-03",9.7813,9.866,9.6931,9.8236,1220700.0],["2019-05-06",9.6543,9.8872,9.5202,9.8307,1409400.0],["2019-05-07",9.6896,9.8201,9.6543,9.7248,1039300.0],["2019-05-08",9.6966,9.8166,9.6119,9.6331,1057200.0],["2019-05-09",9.5484,9.626,9.4143,9.619,1276200.0],["2019-05-10",9.5978,9.7813,9.5167,9.7531,1104600.0],["2019-05-13",9.5343,9.7319,9.3261,9.3367,1308800.0],["2019-05-14",9.4002,9.5625,9.3332,9.4284,1618700.0],["2019-05-15",9.3296,9.5625,9.2873,9.5625,1902400.0],["2019-05-16",9.5908,9.7319,9.5096,9.5555,1308400.0],["2019-05-17",9.4496,9.5978,9.4496,9.492,938700.0],["2019-05-20",9.4284,9.5343,9.3649,9.4214,1095400.0],["2019-05-21",9.499,9.6472,9.499,9.5766,1191100.0],["2019-05-22",9.499,9.5625,9.3014,9.3296,943700.0],["2019-05-23",9.2802,9.2802,9.0474,9.1462,1253000.0],["2019-05-24",9.1814,9.3543,9.1814,9.3296,778400.0],["2019-05-28",9.3367,9.4849,9.3155,9.3226,1269200.0],["2019-05-29",9.3014,9.3579,9.2344,9.3367,1150600.0],["2019-05-30",9.4002,9.5237,9.252,9.3085,1200300.0],["2019-05-31",9.1814,9.2379,9.0403,9.2026,2349000.0],["2019-06-03",9.1673,9.3367,9.0544,9.0756,2105700.0],["2019-06-04",9.1462,9.5272,9.1285,9.4284,1446600.0],["2019-06-05",9.4496,9.4778,9.2732,9.3296,1151500.0],["2019-06-06",9.3582,9.4297,9.2296,9.4011,1009200.0],["2019-06-07",9.4297,9.4297,9.2939,9.3154,892300.0],["2019-06-10",9.4011,9.5797,9.3975,9.4939,1242200.0],["2019-06-11",9.594,9.7118,9.4797,9.5225,1522500.0],["2019-06-12",9.5439,9.5439,9.3118,9.4297,1221000.0],["2019-06-13",9.5368,9.5547,9.4046,9.5439,1063300.0],["2019-06-14",9.5297,9.5511,9.3332,9.5225,1062300.0],["2019-06-17",9.5082,9.6082,9.3368,9.3725,1717700.0],["2019-06-18",9.4011,9.6297,9.3654,9.4654,1411200.0],["2019-06-19",9.4654,9.569,9.3654,9.4439,1438100.0],["2019-06-20",9.5511,9.6154,9.4618,9.6011,1452700.0],["2019-06-21",9.5654,9.6654,9.4725,9.5439,3604100.0],["2019-06-24",9.644,9.644,9.2296,9.2439,1275000.0],["2019-06-25",9.2368,9.3296,9.1082,9.2653,1523200.0],["2019-06-26",9.3154,9.4011,9.2653,9.2796,1277600.0],["2019-06-27",9.3296,9.5547,9.3225,9.5011,1367200.0],["2019-06-28",9.5654,9.7797,9.4511,9.7511,3647100.0],["2019-07-01",9.8726,9.994,9.6654,9.7583,1473800.0],["2019-07-02",9.7225,9.8904,9.7011,9.8654,1315500.0],["2019-07-03",9.8654,9.969,9.8368,9.944,993600.0],["2019-07-05",9.9083,10.1012,9.8868,10.0726,1325600.0],["2019-07-08",10.0083,10.0869,9.6154,9.6297,2076300.0],["2019-07-09",9.6154,9.6154,9.4439,9.4582,3953200.0],["2019-07-10",9.4797,9.6225,9.4368,9.4797,2684900.0],["2019-07-11",9.5154,9.5475,9.4225,9.5082,1712000.0],["2019-07-12",9.5368,9.8083,9.5011,9.7368,1551400.0],["2019-07-15",9.7511,9.7511,9.5297,9.5725,1297800.0],["2019-07-16",9.6082,9.7583,9.6011,9.6797,1599300.0],["2019-07-17",9.644,9.7404,9.5654,9.6654,1668900.0],["2019-07-18",9.6582,9.8726,9.6582,9.794,1180300.0],["2019-07-19",9.7868,9.8868,9.669,9.6797,1185200.0],["2019-07-22",9.7083,9.8011,9.5868,9.6011,1384500.0],["2019-07-23",9.6225,9.8261,9.594,9.7868,1944400.0],["2019-07-24",10.0011,11.1941,10.0011,10.7798,6085500.0],["2019-07-25",10.6655,10.8262,10.0726,10.1297,6159000.0],["2019-07-26",10.2012,10.2583,10.0011,10.0583,3141400.0],["2019-07-29",10.0869,10.3226,10.0869,10.1726,1759900.0],["2019-07-30",10.094,10.2762,10.044,10.2297,2046800.0],["2019-07-31",10.244,10.3369,10.0583,10.1083,2114300.0],["2019-08-01",10.1369,10.1797,9.8083,9.9726,1791100.0],["2019-08-02",9.9726,9.994,9.7297,9.794,1174700.0],["2019-08-05",9.594,9.6154,9.1796,9.3225,4069500.0],["2019-08-06",9.4011,9.6833,9.2582,9.5011,2622300.0],["2019-08-07",9.2725,9.594,9.2275,9.5297,2071000.0],["2019-08-08",9.5797,9.8583,9.5797,9.7511,2582700.0],["2019-08-09",9.7011,9.7797,9.644,9.6725,2151400.0],["2019-08-12",9.594,9.6082,9.4296,9.4725,1918600.0],["2019-08-13",9.4868,9.7083,9.4225,9.5725,2009400.0],["2019-08-14",9.3511,9.4797,9.2082,9.2225,1558900.0],["2019-08-15",9.2796,9.3296,9.0939,9.1439,841700.0],["2019-08-16",9.1725,9.4225,9.1653,9.3796,989200.0],["2019-08-19",9.4725,9.5547,9.3832,9.5082,1111000.0],["2019-08-20",9.4439,9.4939,9.2796,9.2796,1378300.0],["2019-08-21",9.3654,9.4368,9.3082,9.3439,1309400.0],["2019-08-22",9.4439,9.4797,9.2582,9.2725,1374700.0],["2019-08-23",9.2153,9.3225,8.8582,8.8939,1199400.0],["2019-08-26",9.0153,9.1689,8.9439,9.0725,1587800.0],["2019-08-27",9.1082,9.1082,8.7867,8.801,1156400.0],["2019-08-28",8.7867,9.001,8.7439,8.9367,999000.0],["2019-08-29",9.101,9.1939,9.0082,9.1296,1093100.0],["2019-08-30",9.2082,9.2439,8.9867,9.101,1235100.0],["2019-09-03",9.0296,9.1296,8.8224,8.951,1589400.0],["2019-09-04",9.0439,9.0939,8.9082,9.0296,1529100.0],["2019-09-05",9.1743,9.3697,9.1743,9.2539,1184700.0],["2019-09-06",9.2973,9.3335,9.1888,9.2539,1110400.0],["2019-09-09",9.319,9.5144,9.2973,9.4854,1562500.0],["2019-09-10",9.4782,9.6772,9.4492,9.6012,2079200.0],["2019-09-11",9.6157,9.688,9.4601,9.688,1630500.0],["2019-09-12",9.6735,9.7097,9.5433,9.6012,1391200.0],["2019-09-13",9.717,9.811,9.594,9.6157,1545700.0],["2019-09-16",9.565,9.7423,9.4927,9.6952,1594500.0],["2019-09-17",9.6012,9.6735,9.4854,9.5867,1606200.0],["2019-09-18",9.5433,9.688,9.442,9.6301,1465900.0],["2019-09-19",9.6518,9.7604,9.4854,9.5288,1756100.0],["2019-09-20",9.5288,9.7387,9.5144,9.565,4702000.0],["2019-09-23",9.5144,9.7821,9.4565,9.688,1584200.0],["2019-09-24",9.6663,9.7893,9.4927,9.4999,1937100.0],["2019-09-25",9.471,9.6735,9.4492,9.5795,1332700.0],["2019-09-26",9.5433,9.6591,9.3914,9.4565,2038600.0],["2019-09-27",9.4999,9.5542,9.2394,9.2503,1211800.0],["2019-09-30",9.2539,9.2937,9.1454,9.2611,1545800.0],["2019-10-01",9.2973,9.3877,8.6968,8.6968,1924100.0],["2019-10-02",8.6389,8.6678,8.3567,8.3893,3432300.0],["2019-10-03",8.3567,8.458,8.2337,8.4508,3102600.0],["2019-10-04",8.4363,8.5376,8.2988,8.4218,2017700.0],["2019-10-07",8.3495,8.5738,8.3205,8.4653,2394500.0],["2019-10-08",8.3495,8.411,8.2735,8.2844,1737000.0],["2019-10-09",8.2844,8.3423,8.1831,8.2048,1653300.0],["2019-10-10",8.2337,8.4291,8.1867,8.3205,2034100.0],["2019-10-11",8.4291,8.704,8.4291,8.5919,1884500.0],["2019-10-14",8.5376,8.6172,8.4001,8.487,1051500.0],["2019-10-15",8.487,8.7004,8.4291,8.6895,1863500.0],["2019-10-16",8.6244,8.7221,8.5195,8.5412,1628900.0],["2019-10-17",8.5448,8.6534,8.5231,8.61,1274700.0],["2019-10-18",8.6027,8.6317,8.4978,8.5195,1115400.0],["2019-10-21",8.61,8.7366,8.5955,8.6534,1262200.0],["2019-10-22",8.704,8.8343,8.6172,8.7908,2327400.0],["2019-10-23",9.1309,9.5071,8.8704,9.3624,2551400.0],["2019-10-24",9.3624,9.4927,9.3118,9.4854,2145500.0],["2019-10-25",9.4927,9.9051,9.4927,9.8906,1819800.0],["2019-10-28",9.7387,10.1511,9.7314,10.086,1920800.0],["2019-10-29",10.0715,10.3175,10.0425,10.2017,1782700.0],["2019-10-30",10.2017,10.2017,9.9557,10.0715,1388800.0],["2019-10-31",10.0353,10.0715,9.7387,9.963,3190800.0],["2019-11-01",10.0715,10.1366,9.9557,10.0425,1484100.0],["2019-11-04",10.1366,10.1692,10.0642,10.1475,1837900.0],["2019-11-05",10.2524,10.4767,10.2451,10.3609,2039500.0],["2019-11-06",10.2885,10.4043,10.209,10.2524,1608900.0],["2019-11-07",10.3898,10.4767,10.2958,10.3826,1180900.0],["2019-11-08",10.3826,10.426,10.2958,10.3464,1076800.0],["2019-11-11",10.3175,10.5924,10.2958,10.5056,1515300.0],["2019-11-12",10.5201,10.5201,10.4188,10.4549,1017700.0],["2019-11-13",10.3175,10.3898,10.227,10.3464,894000.0],["2019-11-14",10.303,10.4224,10.2524,10.3898,873700.0],["2019-11-15",10.4622,10.4622,10.3102,10.3175,729100.0],["2019-11-18",10.3319,10.3898,10.256,10.2958,1090400.0],["2019-11-19",10.3175,10.3898,10.2596,10.3392,882100.0],["2019-11-20",10.3102,10.4477,10.2885,10.3464,1265700.0],["2019-11-21",10.4188,10.4296,10.2668,10.3392,928500.0],["2019-11-22",10.4115,10.4803,10.3319,10.426,700000.0],["2019-11-25",10.4043,10.5562,10.3537,10.3537,1661800.0],["2019-11-26",10.3609,10.4115,10.2234,10.2379,1969400.0],["2019-11-27",10.2524,10.4217,10.1728,10.332,1669000.0],["2019-11-29",10.2451,10.4586,10.2451,10.3826,651400.0],["2019-12-02",10.4043,10.4477,10.1438,10.1728,2121300.0],["2019-12-03",10.1077,10.1221,9.9123,10.057,1348800.0],["2019-12-04",10.2307,10.2379,10.1004,10.18,1690400.0],["2019-12-05",10.1946,10.2459,10.1215,10.1507,1187100.0],["2019-12-06",10.1946,10.3739,10.1946,10.2459,2471800.0],["2019-12-09",10.2532,10.3044,10.0922,10.0922,1461100.0],["2019-12-10",10.1215,10.1654,10.0702,10.1068,2916900.0],["2019-12-11",10.1581,10.1581,10.008,10.0629,1332200.0],["2019-12-12",10.0556,10.1946,10.0263,10.1434,2777000.0],["2019-12-13",10.2166,10.4288,10.1581,10.341,1672400.0],["2019-12-16",10.3996,10.4581,10.3117,10.3337,2209500.0],["2019-12-17",10.363,10.4654,10.3337,10.4142,1554100.0],["2019-12-18",10.4362,10.4362,10.2898,10.3483,996100.0],["2019-12-19",10.3191,10.363,10.2093,10.2386,1408300.0],["2019-12-20",10.2093,10.3117,10.041,10.0776,4699600.0],["2019-12-23",10.1141,10.2056,10.0776,10.1727,1643400.0],["2019-12-24",10.1873,10.2532,10.1544,10.1946,369200.0],["2019-12-26",10.2239,10.2459,10.0922,10.1215,719700.0],["2019-12-27",10.0995,10.1588,10.0263,10.041,635700.0],["2019-12-30",10.041,10.0849,9.9861,9.997,800100.0],["2019-12-31",9.9897,10.041,9.9495,10.0117,1799600.0],["2020-01-02",10.0776,10.0776,9.9385,9.9934,2167200.0],["2020-01-03",9.9092,10.0483,9.8068,9.9312,1261200.0],["2020-01-06",9.8653,9.9897,9.847,9.9605,1727900.0],["2020-01-07",9.9312,10.0776,9.9019,9.9531,1301500.0],["2020-01-08",9.9165,10.0629,9.8807,10.0044,1180100.0],["2020-01-09",9.9458,9.9897,9.8726,9.9312,1392300.0],["2020-01-10",9.8946,9.9275,9.8068,9.8214,1555200.0],["2020-01-13",9.8434,9.8946,9.7116,9.8873,1624300.0],["2020-01-14",9.836,9.9824,9.836,9.9239,1481900.0],["2020-01-15",9.858,9.9312,9.7812,9.88,1331000.0],["2020-01-16",9.9458,10.0044,9.8946,9.9678,2006100.0],["2020-01-17",9.9824,10.1873,9.9824,10.1434,1703400.0],["2020-01-21",10.1068,10.2093,10.0556,10.1434,2331900.0],["2020-01-22",10.3191,11.2229,10.3191,11.1095,4830200.0],["2020-01-23",11.146,11.3436,11.1021,11.3071,2985400.0],["2020-01-24",11.2705,11.2778,10.9485,11.0546,1674500.0],["2020-01-27",10.824,10.9045,10.7509,10.8094,3458400.0],["2020-01-28",10.9484,11.1973,10.7296,10.9924,2608200.0],["2020-01-29",10.9558,11.1607,10.9521,10.9777,1236800.0],["2020-01-30",10.9119,11.0363,10.7655,10.9045,2449800.0],["2020-01-31",10.824,10.8387,10.5093,10.524,1968200.0],["2020-02-03",10.6045,10.674,10.2239,10.2532,2328400.0],["2020-02-04",10.3264,10.4142,10.0885,10.1141,3126500.0],["2020-02-05",10.2532,10.363,10.202,10.2971,1246300.0],["2020-02-06",10.363,10.4435,10.2386,10.3191,1279600.0],["2020-02-07",10.2239,10.3264,10.1581,10.2532,1204300.0],["2020-02-10",10.1947,10.3483,10.1873,10.3044,914100.0],["2020-02-11",10.3337,10.6338,10.2459,10.6118,1241500.0],["2020-02-12",10.6557,10.8533,10.6264,10.8021,1438100.0],["2020-02-13",10.7435,10.8826,10.6996,10.7874,1238900.0],["2020-02-14",10.7948,10.8606,10.6045,10.663,1428300.0],["2020-02-18",10.6191,10.7289,10.4215,10.4654,824200.0],["2020-02-19",10.4654,10.5459,10.3886,10.491,2380000.0],["2020-02-20",10.4874,10.6411,10.4654,10.5752,1280500.0],["2020-02-21",10.4947,10.5679,10.3117,10.3703,1292900.0],["2020-02-24",10.0336,10.0776,9.686,9.6897,1903700.0],["2020-02-25",9.697,9.7043,9.031,9.1042,2228300.0],["2020-02-26",9.1701,9.1701,8.7968,8.8005,1882000.0],["2020-02-27",8.5699,8.7456,8.1052,8.2589,2843100.0],["2020-02-28",7.904,8.2406,7.8674,8.2187,6210300.0],["2020-03-02",8.2699,8.4748,7.9918,8.4748,3995500.0],["2020-03-03",8.3943,8.4529,7.6551,7.7576,4802700.0],["2020-03-04",7.9406,8.1528,7.6332,8.1308,3657700.0],["2020-03-05",7.8561,7.9675,7.6705,7.7521,4097800.0],["2020-03-06",7.418,7.9155,7.2918,7.7893,7751100.0],["2020-03-09",7.2101,7.3215,6.7274,6.7349,3182800.0],["2020-03-10",7.1358,7.418,6.8017,7.418,2786300.0],["2020-03-11",7.173,7.3809,6.8685,7.0467,4474000.0],["2020-03-12",6.4675,7.0022,5.9997,5.9997,3328300.0],["2020-03-13",6.5121,6.7274,5.8884,6.4378,4210300.0],["2020-03-16",5.6953,5.8178,5.2943,5.4131,2590200.0],["2020-03-17",5.5913,5.6656,3.954,4.4181,4825100.0],["2020-03-18",4.1211,4.4627,3.0221,3.7127,5658200.0],["2020-03-19",3.6904,4.8451,3.5494,4.6632,4465300.0],["2020-03-20",4.8339,5.1235,4.3587,4.4553,7680400.0],["2020-03-23",4.4553,4.6557,4.0691,4.4998,3237400.0],["2020-03-24",4.7894,5.6433,4.7337,5.2572,3787500.0],["2020-03-25",5.5319,6.7274,5.3018,5.9329,5206700.0],["2020-03-26",6.0146,6.5752,5.8958,5.9923,3095900.0],["2020-03-27",5.7547,6.1111,5.5765,5.9626,2386800.0],["2020-03-30",5.9403,6.074,5.3463,6.0517,3021100.0],["2020-03-31",6.022,6.2225,5.4725,5.6285,3206900.0],["2020-04-01",5.3092,5.454,5.1087,5.2052,2525300.0],["2020-04-02",5.1161,5.2201,4.5184,4.7151,4162200.0],["2020-04-03",4.6706,4.9379,4.3959,4.485,2651300.0],["2020-04-06",4.7671,5.2275,4.7151,5.1829,3164300.0],["2020-04-07",5.4874,6.0814,5.3983,5.4243,3172600.0],["2020-04-08",5.5319,5.8178,5.3834,5.6804,2204300.0],["2020-04-09",6.1334,6.423,5.9478,6.152,2664800.0],["2020-04-13",6.1631,6.3042,5.7547,5.9775,1512200.0],["2020-04-14",6.1334,6.2374,5.7027,5.8141,1989300.0],["2020-04-15",5.5319,5.5505,5.2869,5.4503,1437700.0],["2020-04-16",5.4057,5.5319,5.1681,5.3537,1838100.0],["2020-04-17",5.6507,5.8809,5.4206,5.5988,2263500.0],["2020-04-20",5.3834,5.5691,5.1607,5.2423,2664900.0],["2020-04-21",5.0493,5.1532,4.7745,4.8785,3220500.0],["2020-04-22",5.027,5.272,4.7894,4.9008,4100800.0],["2020-04-23",4.9825,5.2201,4.8339,4.9899,2106600.0],["2020-04-24",4.9825,5.3203,4.8637,5.2201,2728700.0],["2020-04-27",5.2275,5.5394,5.0901,5.48,3128000.0],["2020-04-28",5.6507,5.829,5.2832,5.5542,3288400.0],["2020-04-29",5.7696,6.2671,5.7696,6.1111,2891900.0],["2020-04-30",5.9329,5.9403,5.5542,5.6582,2311300.0],["2020-05-01",5.4577,5.5097,5.1384,5.2164,2872600.0],["2020-05-04",5.131,5.4131,4.9528,5.3612,2617800.0],["2020-05-05",5.4874,5.699,5.3017,5.3389,3129000.0],["2020-05-06",5.4503,5.4911,5.1718,5.1904,3583800.0],["2020-05-07",5.2795,5.7399,5.2795,5.5988,1838800.0],["2020-05-08",5.7547,5.8512,5.6099,5.7696,1435800.0],["2020-05-11",5.6433,5.6656,5.4391,5.4577,2529700.0],["2020-05-12",5.5245,5.6582,5.2126,5.2275,1810300.0],["2020-05-13",5.1458,5.2275,4.6929,4.7708,1809100.0],["2020-05-14",4.6038,5.2349,4.5629,5.0567,2237800.0],["2020-05-15",5.027,5.1458,4.8859,4.9602,1374600.0],["2020-05-18",5.1607,5.4725,5.1607,5.4206,2631200.0],["2020-05-19",5.3612,5.4354,5.1013,5.1013,2508700.0],["2020-05-20",5.1681,5.3983,5.131,5.272,2136700.0],["2020-05-21",5.1978,5.376,5.1978,5.3315,2099100.0],["2020-05-22",5.376,5.4206,5.1458,5.1755,1581100.0],["2020-05-26",5.4503,5.5691,5.3686,5.428,3037900.0],["2020-05-27",5.6582,5.777,5.5134,5.7547,3212500.0],["2020-05-28",5.8587,5.8587,5.5616,5.7101,1505500.0],["2020-05-29",5.5765,5.6804,5.4577,5.5245,2304600.0],["2020-06-01",5.5468,5.8772,5.4688,5.6953,2299000.0],["2020-06-02",5.7324,6.0072,5.7324,5.8364,2679000.0],["2020-06-03",5.9403,6.1408,5.9032,6.0814,5109400.0],["2020-06-04",6.0587,6.2556,5.9148,6.2253,3196200.0],["2020-06-05",6.763,7.0054,6.5548,6.6759,3782700.0],["2020-06-08",6.8766,7.0735,6.8554,6.9675,3574900.0],["2020-06-09",6.7176,6.7933,6.2518,6.5888,2869100.0],["2020-06-10",6.5207,6.5661,6.0587,6.0625,2704200.0],["2020-06-11",5.6876,5.9072,5.4528,5.6346,4322300.0],["2020-06-12",5.9981,6.0473,5.6194,5.8694,2259500.0],["2020-06-15",5.5513,6.2102,5.4604,6.0701,3209600.0],["2020-06-16",6.3995,6.3995,6.0057,6.1269,2197000.0],["2020-06-17",6.1193,6.1496,5.9451,5.9981,3337900.0],["2020-06-18",5.8997,6.1723,5.8391,6.0966,2708800.0],["2020-06-19",6.2253,6.2329,5.8012,5.8921,9397600.0],["2020-06-22",5.7936,5.9451,5.7785,5.8164,4045400.0],["2020-06-23",5.8997,5.983,5.7028,5.7558,4340100.0],["2020-06-24",5.68,5.7406,5.4301,5.5096,4075500.0],["2020-06-25",5.521,5.6535,5.4377,5.6119,4468800.0],["2020-06-26",5.4983,5.574,5.1347,5.2862,27749800.0],["2020-06-29",5.5134,5.5816,5.2635,5.4831,4635800.0],["2020-06-30",5.4225,5.5589,5.3089,5.3241,3075200.0],["2020-07-01",5.3089,5.4824,5.1613,5.2332,2224300.0],["2020-07-02",5.3922,5.5058,5.1953,5.2256,2665600.0],["2020-07-06",5.4453,5.5664,5.3241,5.5058,5133600.0],["2020-07-07",5.415,5.4301,5.1272,5.1385,2868900.0],["2020-07-08",5.1196,5.2574,5.0363,5.2181,2426200.0],["2020-07-09",5.1953,5.2181,4.8583,4.9,3619600.0],["2020-07-10",4.8621,5.2786,4.8318,5.2483,3121800.0],["2020-07-13",5.3544,5.4074,5.1196,5.1802,2818700.0],["2020-07-14",5.1726,5.3619,5.1045,5.3241,2193100.0],["2020-07-15",5.4074,5.6573,5.3127,5.6119,2685900.0],["2020-07-16",5.5816,5.7482,5.4983,5.6725,2628800.0],["2020-07-17",5.6497,5.68,5.3771,5.4301,1780300.0],["2020-07-20",5.415,5.4453,5.2786,5.3468,2109500.0],["2020-07-21",5.468,5.8277,5.4377,5.752,4774900.0],["2020-07-22",6.2708,6.2783,5.8694,6.0436,6200400.0],["2020-07-23",6.0587,6.2329,6.0133,6.1647,4307500.0],["2020-07-24",6.1193,6.2329,6.036,6.0738,2392800.0],["2020-07-27",6.0663,6.3465,5.9072,6.3124,5153700.0],["2020-07-28",6.3162,6.4298,6.1344,6.195,3838900.0],["2020-07-29",6.2102,6.2405,6.0852,6.1988,2793300.0],["2020-07-30",6.0587,6.1344,5.9527,6.036,3105800.0],["2020-07-31",6.0208,6.0511,5.8012,6.0284,4659200.0],["2020-08-03",6.248,6.2556,6.0587,6.142,2895800.0],["2020-08-04",6.142,6.2253,6.0436,6.214,2143500.0],["2020-08-05",6.2708,6.5434,6.2556,6.532,2028100.0],["2020-08-06",6.5055,6.5813,6.3806,6.4071,1638700.0],["2020-08-07",6.3465,6.6343,6.2708,6.6191,2494900.0],["2020-08-10",6.7024,6.8123,6.5813,6.763,1999800.0],["2020-08-11",6.9372,7.1493,6.7782,6.8463,2164000.0],["2020-08-12",6.9751,7.0281,6.6267,6.7024,1796100.0],["2020-08-13",6.6721,6.763,6.5699,6.604,1446900.0],["2020-08-14",6.5358,6.8728,6.5207,6.7706,1340700.0],["2020-08-17",6.8236,6.8236,6.657,6.7024,1418800.0],["2020-08-18",6.6797,6.7895,6.5358,6.5737,1555500.0],["2020-08-19",6.5585,6.7327,6.5282,6.6343,1278100.0],["2020-08-20",6.551,6.6873,6.5207,6.551,1433300.0],["2020-08-21",6.5282,6.5964,6.4525,6.4904,1508400.0],["2020-08-24",6.5888,6.7252,6.5055,6.6949,1763900.0],["2020-08-25",6.7782,6.8615,6.6684,6.6873,1746400.0],["2020-08-26",6.7403,6.7706,6.5964,6.6191,1378900.0],["2020-08-27",6.6116,6.9978,6.5775,6.9751,3684400.0],["2020-08-28",7.0054,7.066,6.9274,7.0508,1289600.0],["2020-08-31",7.066,7.119,6.8766,6.8842,2641800.0],["2020-09-01",6.8312,7.119,6.7592,6.9145,1931900.0],["2020-09-02",6.9296,7.0054,6.8388,6.9448,2230900.0],["2020-09-03",6.9371,7.1606,6.8754,6.9294,2711800.0],["2020-09-04",7.0142,7.2176,6.9217,7.0989,2363400.0],["2020-09-08",6.991,7.045,6.8985,6.9024,1527400.0],["2020-09-09",6.9756,6.9756,6.7675,6.8138,1769200.0],["2020-09-10",6.8677,6.9987,6.6365,6.6442,1726000.0],["2020-09-11",6.6442,6.7058,6.4592,6.4823,2285000.0],["2020-09-14",6.5054,6.6326,6.4746,6.49,2649300.0],["2020-09-15",6.5517,6.6634,6.4862,6.4977,2714200.0],["2020-09-16",6.4977,6.6904,6.4052,6.6133,4178900.0],["2020-09-17",6.4823,6.6442,6.4823,6.5286,3036700.0],["2020-09-18",6.5902,6.6904,6.3513,6.3667,7007700.0],["2020-09-21",6.174,6.2511,6.043,6.12,3576000.0],["2020-09-22",6.1586,6.2048,5.9351,6.0584,4379000.0],["2020-09-23",6.0892,6.2742,5.804,5.804,3163100.0],["2020-09-24",5.7655,6.043,5.7192,5.9351,2821000.0],["2020-09-25",5.858,6.1277,5.8271,6.0969,2327100.0],["2020-09-28",6.228,6.4553,6.2048,6.359,2298600.0],["2020-09-29",6.3282,6.4245,6.2588,6.3821,2085800.0],["2020-09-30",6.4438,6.7598,6.4284,6.5131,3190800.0],["2020-10-01",6.6396,6.6396,6.4129,6.5594,1732700.0],["2020-10-02",6.4284,6.729,6.3436,6.6827,2469800.0],["2020-10-05",6.7829,6.991,6.7444,6.9833,1491400.0],["2020-10-06",7.0527,7.1336,6.8099,6.8446,2043500.0],["2020-10-07",6.9217,7.0758,6.8523,6.9448,1613300.0],["2020-10-08",7.0604,7.2839,7.0373,7.2762,1382600.0],["2020-10-09",7.3225,7.388,7.1683,7.3148,1422600.0],["2020-10-12",7.3533,7.546,7.2839,7.5306,1386100.0],["2020-10-13",7.4304,7.492,7.3225,7.3995,1311300.0],["2020-10-14",7.4073,7.5768,7.3918,7.3995,1165000.0],["2020-10-15",7.361,7.7002,7.2716,7.7002,1420600.0],["2020-10-16",7.6462,7.7618,7.5229,7.546,1694500.0],["2020-10-19",7.5845,7.7002,7.4843,7.5075,1776100.0],["2020-10-20",7.6231,7.7988,7.5576,7.6308,3228800.0],["2020-10-21",7.3995,7.519,7.0604,7.0758,3956600.0],["2020-10-22",7.2993,7.3572,7.0064,7.0527,3044800.0],["2020-10-23",7.176,7.2685,7.0758,7.2415,1879600.0],["2020-10-26",7.0912,7.1529,6.9756,7.0219,1516700.0],["2020-10-27",6.9833,7.0064,6.5902,6.6056,1801800.0],["2020-10-28",6.4207,6.4669,6.2125,6.2241,2427900.0],["2020-10-29",6.174,6.3783,6.0969,6.2973,1862700.0],["2020-10-30",6.2434,6.3282,6.0815,6.174,2038500.0],["2020-11-02",6.2973,6.5825,6.2395,6.5825,2214500.0],["2020-11-03",6.7521,6.887,6.6133,6.8369,2204800.0],["2020-11-04",6.7058,7.2608,6.6365,7.2338,3404600.0],["2020-11-05",7.203,7.3918,7.1645,7.2377,2069200.0],["2020-11-06",7.3841,7.445,7.1144,7.1298,2037900.0],["2020-11-09",7.7079,8.0701,7.6308,7.7233,3023500.0],["2020-11-10",7.8081,7.9391,7.7926,7.8389,1737200.0],["2020-11-11",7.8466,7.9083,7.5075,7.7233,1642300.0],["2020-11-12",7.519,7.7079,7.5075,7.6616,1996900.0],["2020-11-13",7.7618,8.0316,7.7002,8.0008,1358500.0],["2020-11-16",8.1857,8.3129,8.1241,8.1935,2278600.0],["2020-11-17",8.0393,8.3168,7.9391,8.2705,1790200.0],["2020-11-18",8.1472,8.3245,8.047,8.0509,2513900.0],["2020-11-19",7.9699,8.0316,7.7695,8.0316,1227700.0],["2020-11-20",7.8466,8.0085,7.3533,7.3687,3572500.0],["2020-11-23",7.5229,7.6732,7.4227,7.5576,2382700.0],["2020-11-24",7.6847,7.7233,7.5922,7.7079,2904500.0],["2020-11-25",7.6385,7.8659,7.6154,7.6154,2367600.0],["2020-11-27",7.6077,7.7002,7.3841,7.5152,902700.0],["2020-11-30",7.5306,7.6077,7.2107,7.2223,2390500.0],["2020-12-01",7.3995,7.6693,7.3379,7.4805,1679700.0],["2020-12-02",7.4381,7.6,7.3533,7.4766,2115300.0],["2020-12-03",7.5472,7.6647,7.3747,7.5628,1831700.0],["2020-12-04",7.602,7.7196,7.461,7.5001,1340100.0],["2020-12-07",7.4531,7.5432,7.2807,7.4845,1261100.0],["2020-12-08",7.3983,7.4218,7.2258,7.3826,2407800.0],["2020-12-09",7.4218,7.5707,7.4061,7.4923,1332800.0],["2020-12-10",7.461,7.5785,7.4139,7.5393,1069000.0],["2020-12-11",7.4453,7.5472,7.2689,7.4374,1845600.0],["2020-12-14",7.508,7.544,7.1083,7.2415,2097600.0],["2020-12-15",7.2729,7.4531,7.124,7.4374,2203300.0],["2020-12-16",7.4766,7.5041,7.2885,7.3042,1509800.0],["2020-12-17",7.2885,7.4374,7.1867,7.3826,1515100.0],["2020-12-18",7.4296,7.5001,7.2572,7.3199,4844800.0],["2020-12-21",7.2258,7.3747,7.1083,7.2415,2059800.0],["2020-12-22",7.2415,7.3316,7.1396,7.2885,1660400.0],["2020-12-23",7.2964,7.7039,7.2964,7.6177,2051400.0],["2020-12-24",7.6647,7.6882,7.457,7.6569,1215200.0],["2020-12-28",7.6804,7.7823,7.5589,7.5942,1499900.0],["2020-12-29",7.6569,7.6726,7.5119,7.6569,1725500.0],["2020-12-30",7.6647,7.798,7.6334,7.6726,1757500.0],["2020-12-31",7.6804,7.8646,7.5942,7.6961,1813000.0],["2021-01-04",7.7353,7.9116,7.7353,7.8136,2403600.0],["2021-01-05",7.8136,8.1428,7.7901,8.0096,1660800.0],["2021-01-06",8.1585,8.5817,8.1585,8.519,2436800.0],["2021-01-07",8.5738,8.6914,8.5268,8.5895,2076400.0],["2021-01-08",8.6209,8.6209,8.3857,8.5582,2137600.0],["2021-01-11",8.4092,8.6796,8.4092,8.5973,1102800.0],["2021-01-12",8.6914,8.805,8.5033,8.7619,1116900.0],["2021-01-13",8.7462,8.8325,8.4955,8.5503,1686300.0],["2021-01-14",8.6208,9.7063,8.566,9.4908,4944200.0],["2021-01-15",9.4908,9.4908,9.1107,9.1224,2250600.0],["2021-01-19",8.9657,9.0832,8.5386,8.8285,2749100.0],["2021-01-20",8.8403,9.0441,8.8168,9.0205,2242200.0],["2021-01-21",9.0127,9.0715,8.7619,8.7776,1892200.0],["2021-01-22",8.6444,8.8638,8.4876,8.8403,1784300.0],["2021-01-25",8.6914,9.0049,8.5738,8.8716,2831400.0],["2021-01-26",9.0205,9.3105,8.9422,9.3027,3056900.0],["2021-01-27",8.7462,9.2321,8.6459,8.7462,4230800.0],["2021-01-28",8.9422,9.0911,8.8364,9.0519,2200100.0],["2021-01-29",9.0519,9.2478,8.8168,8.8207,3810400.0],["2021-02-01",8.8246,8.9892,8.6992,8.8716,1746400.0],["2021-02-02",8.9657,9.3262,8.9257,9.2243,1867800.0],["2021-02-03",9.1851,9.4124,9.1538,9.3811,1794700.0],["2021-02-04",9.3184,9.6906,9.3184,9.6397,1614500.0],["2021-02-05",9.7337,9.8983,9.5456,9.7416,1781200.0],["2021-02-08",9.7964,10.1099,9.7886,10.0315,1544800.0],["2021-02-09",9.914,10.0315,9.8105,9.867,1839500.0],["2021-02-10",9.9061,9.9767,9.6318,9.7024,1618100.0],["2021-02-11",9.7651,9.8356,9.4751,9.6318,1269400.0],["2021-02-12",9.53,9.7651,9.53,9.5848,1015000.0],["2021-02-16",9.6867,9.8278,9.6397,9.7729,1157800.0],["2021-02-17",9.6945,9.9218,9.6789,9.7886,1642900.0],["2021-02-18",9.7886,9.7886,9.4046,9.4751,1770700.0],["2021-02-19",9.53,9.6553,9.4516,9.577,1250500.0],["2021-02-22",9.5378,9.7572,9.5064,9.5927,1538400.0],["2021-02-23",9.6318,9.7337,9.3654,9.5378,1666300.0],["2021-02-24",9.6005,9.8709,9.6005,9.7886,1618400.0],["2021-02-25",9.8278,9.867,9.5378,9.5927,1813700.0],["2021-02-26",9.5613,9.8121,9.5064,9.7024,1737200.0],["2021-03-01",9.8748,10.2902,9.8748,10.2118,1946000.0],["2021-03-02",10.1256,10.3215,10.0558,10.1021,1968800.0],["2021-03-03",10.1569,10.2902,9.9375,9.9414,1828200.0],["2021-03-04",9.9851,10.1359,9.7549,10.0168,2086600.0],["2021-03-05",10.1756,10.3502,9.8104,10.2232,2669800.0],["2021-03-08",10.3025,10.4295,10.1279,10.2311,3445000.0],["2021-03-09",10.2787,10.2946,9.9454,9.9612,2313900.0],["2021-03-10",10.0724,10.5129,10.0247,10.4454,2150500.0],["2021-03-11",10.501,10.7153,10.3819,10.4454,2375000.0],["2021-03-12",10.5804,10.874,10.4732,10.5169,2384700.0],["2021-03-15",10.5645,10.5804,10.3621,10.5327,2723000.0],["2021-03-16",10.4097,10.5486,10.3105,10.378,2418900.0],["2021-03-17",10.3978,10.4851,10.2232,10.4454,1840600.0],["2021-03-18",10.4851,10.6359,10.1835,10.2708,5396900.0],["2021-03-19",10.3264,11.0566,10.3264,10.9217,8741900.0],["2021-03-22",10.8661,10.9971,10.6558,10.9693,2162700.0],["2021-03-23",10.8899,10.9772,10.4176,10.4772,2314100.0],["2021-03-24",10.6518,10.7788,10.501,10.5169,1701800.0],["2021-03-25",10.4137,11.0169,10.3978,10.9296,1941400.0],["2021-03-26",11.0169,11.2709,10.9931,11.2153,1639100.0],["2021-03-29",10.9455,11.259,10.9455,11.001,1234600.0],["2021-03-30",11.009,11.4931,11.009,11.382,2721500.0],["2021-03-31",11.3423,11.5368,11.3185,11.3582,2084300.0],["2021-04-01",11.4455,11.509,11.3106,11.382,1713100.0],["2021-04-05",11.509,11.5408,11.3661,11.4693,1943100.0],["2021-04-06",11.4693,11.5169,11.382,11.39,1605000.0],["2021-04-07",11.5249,11.5884,11.4614,11.5169,1154100.0],["2021-04-08",11.4852,11.5924,11.3503,11.5328,1437600.0],["2021-04-09",11.5804,11.6678,11.509,11.6201,1204100.0],["2021-04-12",11.6678,11.8979,11.6439,11.7868,2025100.0],["2021-04-13",11.7868,11.7868,11.4931,11.5328,1817500.0],["2021-04-14",11.5487,11.8027,11.5408,11.6836,1624300.0],["2021-04-15",11.6757,11.8503,11.6201,11.7868,1432300.0],["2021-04-16",11.8741,11.9694,11.7352,11.8106,1288900.0],["2021-04-19",11.8265,11.9733,11.7844,11.9297,1397400.0],["2021-04-20",11.8344,11.8821,11.6043,11.7432,1721400.0],["2021-04-21",11.6241,11.9694,11.5884,11.9297,1655000.0],["2021-04-22",11.9694,12.0249,11.7868,11.8503,1359100.0],["2021-04-23",11.8979,12.1162,11.7789,11.9694,2094700.0],["2021-04-26",11.9614,12.3027,11.9575,12.1281,1386400.0],["2021-04-27",12.1043,12.3186,12.1027,12.1916,1734800.0],["2021-04-28",12.4615,12.8663,12.3424,12.8583,2660300.0],["2021-04-29",13.0012,13.5409,12.9457,13.4814,3434800.0],["2021-04-30",13.3584,13.4536,13.1854,13.3584,2450100.0],["2021-05-03",13.4933,13.5727,13.3108,13.3901,1832700.0],["2021-05-04",13.2631,13.3584,13.0409,13.2235,1907300.0],["2021-05-05",13.2076,13.4854,13.2076,13.3981,1196300.0],["2021-05-06",13.4854,13.5965,13.3187,13.4854,2125200.0],["2021-05-07",13.3981,13.8108,13.3108,13.7632,1601000.0],["2021-05-10",13.7632,14.0529,13.6918,13.6918,1880000.0],["2021-05-11",13.4378,13.6362,13.1838,13.5013,1708500.0],["2021-05-12",13.6203,13.6838,13.0647,13.0965,1852600.0],["2021-05-13",12.9774,13.7394,12.898,13.6203,1573800.0],["2021-05-14",13.7394,13.8426,13.6283,13.7632,1276700.0],["2021-05-17",13.7314,13.8108,13.5489,13.7989,1992800.0],["2021-05-18",13.8029,13.9934,13.7235,13.7275,1356200.0],["2021-05-19",13.5013,13.8148,13.3425,13.7235,1841100.0],["2021-05-20",13.7235,13.8584,13.5608,13.6918,1238800.0],["2021-05-21",13.8108,14.0569,13.7473,13.8584,1056700.0],["2021-05-24",13.9299,13.9616,13.6799,13.8902,1125300.0],["2021-05-25",13.9934,14.1759,13.5965,13.6362,1509900.0],["2021-05-26",13.6362,14.2156,13.6362,14.2156,2055100.0],["2021-05-27",14.2791,14.5966,14.2632,14.5172,2560200.0],["2021-05-28",14.4934,14.5252,14.2315,14.5014,1699500.0],["2021-06-01",14.6363,14.8982,14.6045,14.8109,1746800.0],["2021-06-02",14.8982,15.0212,14.668,14.803,1578600.0],["2021-06-03",14.7229,14.879,14.4907,14.827,1280200.0],["2021-06-04",14.811,14.907,14.6388,14.859,1295100.0],["2021-06-07",14.899,15.1953,14.835,15.1472,1655100.0],["2021-06-08",15.0832,15.3474,14.8574,15.2673,1594000.0],["2021-06-09",15.1792,15.3394,15.0952,15.2913,1108700.0],["2021-06-10",15.5315,15.5795,15.1152,15.1552,1671000.0],["2021-06-11",15.1953,15.5715,15.1953,15.5395,1309800.0],["2021-06-14",15.5475,15.6052,15.2833,15.3394,1405500.0],["2021-06-15",15.3794,15.8598,15.3794,15.7397,1412600.0],["2021-06-16",15.6676,16.0759,15.5635,16.0119,2145300.0],["2021-06-17",16.0839,16.132,15.1552,15.4835,2201000.0],["2021-06-18",15.1312,15.2513,14.5708,14.6829,4579000.0],["2021-06-21",14.9311,15.4915,14.8406,15.4434,1647700.0],["2021-06-22",15.3714,15.4034,15.0592,15.1312,1469400.0],["2021-06-23",15.2033,15.3634,15.1472,15.2033,1358900.0],["2021-06-24",15.3474,15.4675,15.1552,15.3874,1376600.0],["2021-06-25",15.4274,15.6836,15.3073,15.3394,4199400.0],["2021-06-28",15.2833,15.4194,15.0191,15.3234,1485300.0],["2021-06-29",15.2593,15.6116,15.1712,15.3153,1873000.0],["2021-06-30",15.3234,15.6676,15.2673,15.4755,1403900.0],["2021-07-01",15.5795,15.7637,15.4514,15.5875,1169300.0],["2021-07-02",15.5956,15.6516,15.4475,15.5395,982500.0],["2021-07-06",15.2753,15.4034,14.815,15.0191,2275600.0],["2021-07-07",14.9311,15.3234,14.867,15.2193,1503900.0],["2021-07-08",14.819,15.3714,14.6429,15.2033,2209700.0],["2021-07-09",15.5475,16.0839,15.4995,15.8678,1397100.0],["2021-07-12",15.6356,16.212,15.6276,16.172,1426400.0],["2021-07-13",16.156,16.2921,15.8758,16.0199,1250500.0],["2021-07-14",16.156,16.4922,15.9798,16.1079,1343800.0],["2021-07-15",16.0359,16.212,15.8437,16.124,1480100.0],["2021-07-16",16.236,16.3961,15.9318,15.9638,1382400.0],["2021-07-19",15.4114,15.8357,15.2913,15.5555,2267100.0],["2021-07-20",15.6196,16.252,15.5395,16.0759,1900900.0],["2021-07-21",16.3321,16.5923,16.3001,16.4842,1333900.0],["2021-07-22",16.5002,16.5963,15.9959,16.156,1111300.0],["2021-07-23",16.3161,16.5963,16.1199,16.228,850900.0],["2021-07-26",16.4122,16.6523,16.236,16.4282,1077500.0],["2021-07-27",16.26,16.6523,16.1159,16.4202,1306200.0],["2021-07-28",16.3401,16.489,15.5315,15.9078,2162900.0],["2021-07-29",15.8998,16.2761,15.8918,16.204,2836100.0],["2021-07-30",16.14,16.5058,16.0599,16.3561,2109100.0],["2021-08-02",16.4522,16.7804,16.4522,16.5803,2856700.0],["2021-08-03",16.6684,16.7604,16.3721,16.6043,2145000.0],["2021-08-04",16.3321,16.6684,16.188,16.3241,1652700.0],["2021-08-05",16.3962,16.7324,16.3801,16.6523,2915200.0],["2021-08-06",16.7724,17.2528,16.7084,17.2448,2125800.0],["2021-08-09",17.1727,17.4529,17.1487,17.2128,1831100.0],["2021-08-10",17.1967,17.4129,17.1727,17.3649,1616700.0],["2021-08-11",17.4129,17.577,17.2128,17.557,1005700.0],["2021-08-12",17.541,17.6531,17.2768,17.4689,1071800.0],["2021-08-13",17.533,17.605,17.4041,17.509,867400.0],["2021-08-16",17.312,17.605,17.3008,17.517,892700.0],["2021-08-17",17.4049,17.6611,17.3729,17.6451,1913900.0],["2021-08-18",17.597,17.8012,17.493,17.597,2047100.0],["2021-08-19",17.1607,17.6851,17.1327,17.4449,2029000.0],["2021-08-20",17.4129,17.7532,17.2768,17.6931,1282100.0],["2021-08-23",17.7492,17.8532,17.4449,17.6291,1529900.0],["2021-08-24",17.6611,17.9173,17.6451,17.7091,1008500.0],["2021-08-25",17.7251,18.1134,17.6691,18.0694,1280100.0],["2021-08-26",18.0614,18.1655,17.9093,18.0134,1205000.0],["2021-08-27",18.0214,18.5682,17.9733,18.4777,1762100.0],["2021-08-30",18.6138,18.6218,18.2535,18.2775,1446700.0],["2021-08-31",18.155,18.6578,18.155,18.5818,1791400.0],["2021-09-01",18.6858,18.7499,18.4216,18.5417,2176600.0],["2021-09-02",18.574,18.578,18.3241,18.4531,1603100.0],["2021-09-03",18.5176,18.574,18.291,18.574,1292100.0],["2021-09-07",18.6385,18.8158,18.4128,18.5982,1787600.0],["2021-09-08",18.4232,18.7191,18.3483,18.6707,1320200.0],["2021-09-09",18.6869,18.9045,18.5982,18.6949,1653700.0],["2021-09-10",18.8642,18.8642,18.5659,18.5821,1580500.0],["2021-09-13",18.7191,18.9448,18.5917,18.9287,1211200.0],["2021-09-14",18.9908,19.0738,18.5417,18.5498,1749800.0],["2021-09-15",18.582,18.8803,18.5135,18.84,1277300.0],["2021-09-16",18.9448,19.1383,18.8239,18.9287,1510200.0],["2021-09-17",18.9932,19.1867,18.703,18.9368,7085000.0],["2021-09-20",18.3999,18.6788,17.9782,18.2032,2091300.0],["2021-09-21",18.3644,18.4047,17.9936,18.0097,1658200.0],["2021-09-22",18.2596,18.4208,17.8355,17.8565,2579200.0],["2021-09-23",17.9855,18.2475,17.8484,17.9774,5240700.0],["2021-09-24",17.9774,18.2435,17.784,18.1306,2455400.0],["2021-09-27",18.2435,18.8965,18.1951,18.6627,1783100.0],["2021-09-28",18.6224,18.7191,17.9936,18.0177,1979300.0],["2021-09-29",18.0298,18.1225,15.4582,15.5106,6710100.0],["2021-09-30",14.9301,16.2522,14.914,15.9056,3789500.0],["2021-10-01",15.825,15.962,15.3655,15.4138,2704800.0],["2021-10-04",15.359,15.7363,15.172,15.2204,2440800.0],["2021-10-05",15.2848,15.4501,15.043,15.0591,2615900.0],["2021-10-06",14.9221,15.0914,14.6722,14.9785,3094600.0],["2021-10-07",15.1478,15.9056,15.0631,15.6637,3359600.0],["2021-10-08",15.7444,15.8572,15.4824,15.6396,1365100.0],["2021-10-11",15.567,16.4054,15.567,16.0185,1985400.0],["2021-10-12",16.0426,16.4054,15.9781,16.1716,1630900.0],["2021-10-13",16.1636,16.3329,15.8008,15.8814,1474000.0],["2021-10-14",16.0185,16.3329,16.0185,16.1958,1606300.0],["2021-10-15",16.5344,16.6473,16.091,16.1071,1540900.0],["2021-10-18",16.0991,16.4215,16.0467,16.2603,1856000.0],["2021-10-19",16.2925,16.4707,15.9661,16.0588,1744300.0],["2021-10-20",16.0023,16.3248,15.8411,16.2925,1421000.0],["2021-10-21",16.3651,16.5586,15.9459,16.0507,1002400.0],["2021-10-22",16.091,16.3893,16.0346,16.1071,991100.0],["2021-10-25",16.1474,16.349,16.0104,16.0185,997500.0],["2021-10-26",15.9943,16.0991,15.7363,15.8008,2046500.0],["2021-10-27",16.0185,16.0185,15.4622,15.4783,1949200.0],["2021-10-28",15.6234,15.7524,15.3332,15.6879,1424100.0],["2021-10-29",15.704,15.9378,15.6871,15.8814,1949200.0],["2021-11-01",16.0668,16.5223,16.0265,16.349,1909100.0],["2021-11-02",16.3893,16.3893,15.5984,15.704,2292900.0],["2021-11-03",15.6154,15.9298,15.5348,15.6799,2827400.0],["2021-11-04",15.8008,15.8008,15.43,15.5912,1801600.0],["2021-11-05",15.7363,16.1555,15.6758,15.8895,2554500.0],["2021-11-08",16.0184,16.4417,15.8814,16.3812,1839100.0],["2021-11-09",16.349,16.5263,16.087,16.2039,1255700.0],["2021-11-10",16.1394,16.4336,15.9983,16.1394,1381900.0],["2021-11-11",16.2361,16.6594,16.1998,16.4941,1259200.0],["2021-11-12",16.4618,16.7118,16.4256,16.5102,934800.0],["2021-11-15",16.5102,16.6714,16.3087,16.357,1039700.0],["2021-11-16",16.2764,16.2966,15.9701,16.0829,1582600.0],["2021-11-17",16.1152,16.2442,15.9378,16.2119,1262500.0],["2021-11-18",16.2281,16.3893,15.829,16.0668,1227900.0],["2021-11-19",15.9136,16.1716,15.7847,16.0104,1390400.0],["2021-11-22",16.2039,16.4643,16.1394,16.2522,1336000.0],["2021-11-23",16.4377,16.6311,16.2764,16.5183,1354900.0],["2021-11-24",16.4618,16.6674,16.4296,16.5989,998900.0],["2021-11-26",16.0829,16.1837,15.7847,16.0829,1353400.0],["2021-11-29",16.349,16.357,15.9096,15.9701,1353800.0],["2021-11-30",15.825,16.2281,15.7121,15.9056,2786300.0],["2021-12-01",16.2925,16.5183,15.8089,15.8169,2237200.0],["2021-12-02",15.9551,16.5159,15.8738,16.3127,1909500.0],["2021-12-03",16.3696,16.5525,16.0689,16.1827,1726200.0],["2021-12-06",16.3127,16.9467,16.3127,16.7435,1792200.0],["2021-12-07",16.8329,17.2393,16.8045,17.1661,1522500.0],["2021-12-08",17.223,17.3531,16.8776,16.8898,1600800.0],["2021-12-09",16.7394,16.9467,16.6297,16.8085,1740100.0],["2021-12-10",16.9061,16.9711,16.6582,16.9142,2036800.0],["2021-12-13",17.2555,17.5563,17.0361,17.093,2657500.0],["2021-12-14",17.0036,17.6498,16.9955,17.4913,3367000.0],["2021-12-15",17.5075,17.6701,17.1946,17.5482,3712800.0],["2021-12-16",17.8326,17.9871,17.349,17.4262,1889000.0],["2021-12-17",17.0515,17.4913,17.028,17.3124,6472800.0],["2021-12-20",17.0524,17.1661,15.9876,16.2639,2672500.0],["2021-12-21",16.4834,17.2068,16.4834,17.2068,1694700.0],["2021-12-22",17.1499,17.5075,17.0767,17.3856,1180200.0],["2021-12-23",17.3287,17.7164,17.1499,17.6051,730500.0],["2021-12-27",17.6051,17.8814,17.4019,17.5156,1029900.0],["2021-12-28",17.4506,17.7839,17.4506,17.5156,798200.0],["2021-12-29",17.5075,17.588,17.2312,17.2881,657800.0],["2021-12-30",17.2677,17.4913,17.2149,17.2312,656400.0],["2021-12-31",17.2068,17.349,17.1418,17.2474,781000.0],["2022-01-03",17.1743,17.7188,17.1743,17.4587,1598500.0],["2022-01-04",17.792,17.9789,17.6132,17.8164,1202900.0],["2022-01-05",17.9399,18.1496,17.6213,17.6376,4667200.0],["2022-01-06",17.7107,17.8489,17.5644,17.7595,1003500.0],["2022-01-07",17.7757,18.2065,17.7757,18.0927,1039100.0],["2022-01-10",18.0277,18.1334,17.3775,17.5563,1587200.0],["2022-01-11",17.6132,17.857,17.5563,17.8001,1300700.0],["2022-01-12",17.8489,18.1252,17.7026,17.8001,1297600.0],["2022-01-13",17.9464,18.3609,17.7351,17.8651,2899800.0],["2022-01-14",17.6863,17.8245,17.2052,17.8164,1252200.0],["2022-01-18",17.6619,17.7839,17.3165,17.4506,1227900.0],["2022-01-19",17.5482,17.5563,16.3371,16.3452,1546100.0],["2022-01-20",16.394,16.7679,16.0201,16.1176,1883100.0],["2022-01-21",15.9713,16.0933,15.3861,15.4024,2225500.0],["2022-01-24",15.0326,15.2561,14.232,14.9554,4129200.0],["2022-01-25",14.8172,15.2398,14.5733,15.0529,3148200.0],["2022-01-26",14.427,14.7278,13.0778,13.1388,6404100.0],["2022-01-27",13.1428,13.7768,13.0372,13.5248,3567500.0],["2022-01-28",13.4192,13.6386,13.1184,13.3867,3553100.0],["2022-01-31",13.3867,14.1669,13.3216,14.1669,3859900.0],["2022-02-01",14.1995,14.3295,13.8215,14.1913,2463700.0],["2022-02-02",14.2157,14.4027,13.9841,14.2482,2712400.0],["2022-02-03",14.1913,14.5002,14.1182,14.2807,1795500.0],["2022-02-04",14.2157,14.6221,14.1507,14.4839,1546100.0],["2022-02-07",14.4839,14.8578,14.4758,14.679,1808400.0],["2022-02-08",14.7034,15.0935,14.7034,15.0448,1893800.0],["2022-02-09",15.0448,15.5771,15.0204,15.3374,1935200.0],["2022-02-10",15.2967,15.756,15.1017,15.3536,1806900.0],["2022-02-11",15.2805,15.5162,14.935,15.0285,1439800.0],["2022-02-14",14.9797,15.4024,14.6871,15.0122,1373500.0],["2022-02-15",15.0773,15.3983,14.9879,15.3455,1211700.0],["2022-02-16",15.3699,15.6015,15.3211,15.443,2456500.0],["2022-02-17",15.3455,15.3455,14.5782,14.7847,1344300.0],["2022-02-18",14.6709,15.1789,14.6709,14.9879,1962600.0],["2022-02-22",14.7765,15.1545,14.549,14.7278,1904200.0],["2022-02-23",14.8416,14.9635,14.1954,14.2238,1809100.0],["2022-02-24",13.3948,14.3539,13.3826,14.2889,2395600.0],["2022-02-25",14.427,14.996,14.3132,14.8009,2685400.0],["2022-02-28",14.3945,14.5083,14.0491,14.3133,3148800.0],["2022-03-01",14.2564,14.297,13.6711,13.8662,2415000.0],["2022-03-02",14.0532,14.3539,13.8418,14.2645,1988100.0],["2022-03-03",14.3875,14.486,13.8913,14.084,1806900.0],["2022-03-04",13.8215,14.0266,13.354,13.5262,1633200.0],["2022-03-07",13.3868,13.6657,12.9192,13.1899,3001900.0],["2022-03-08",13.3294,13.7149,13.0833,13.0915,3307800.0],["2022-03-09",13.6083,13.7969,13.436,13.6821,5093500.0],["2022-03-10",13.6411,13.8872,13.2473,13.6739,2742600.0],["2022-03-11",13.7477,13.9118,13.6124,13.6411,1733800.0],["2022-03-14",13.8543,14.1743,13.4237,13.5098,2252900.0],["2022-03-15",13.5098,14.002,13.4647,13.6985,2245400.0],["2022-03-16",13.8708,14.5106,13.7231,14.2317,3241200.0],["2022-03-17",14.0922,14.3547,13.9118,14.2399,2747500.0],["2022-03-18",14.2727,14.3957,13.879,14.3629,6623900.0],["2022-03-21",14.4942,14.6336,14.0348,14.1086,1863500.0],["2022-03-22",14.2891,14.527,14.125,14.1743,2107700.0],["2022-03-23",14.1086,14.1989,13.7559,13.7641,1692100.0],["2022-03-24",13.8872,14.0348,13.6452,14.002,1635400.0],["2022-03-25",13.9856,14.1825,13.9282,14.1414,2775400.0],["2022-03-28",14.1414,14.1496,13.637,13.9692,1758300.0],["2022-03-29",14.1989,14.8305,14.1907,14.6172,2098600.0],["2022-03-30",14.4942,14.6254,14.0881,14.1414,1080500.0],["2022-03-31",13.8954,14.2071,13.8708,13.9774,15641000.0],["2022-04-01",14.1825,14.3547,13.7846,13.9856,2274600.0],["2022-04-04",13.8872,13.9856,13.5098,13.6247,1243300.0],["2022-04-05",13.6903,14.1825,13.6411,14.002,2924600.0],["2022-04-06",13.8708,14.0512,13.6985,13.7149,1413500.0],["2022-04-07",13.6821,13.7354,13.2777,13.5262,1295900.0],["2022-04-08",13.4688,13.7682,13.2884,13.6247,902500.0],["2022-04-11",13.1571,13.4237,13.1079,13.1243,1494600.0],["2022-04-12",13.1571,13.5919,13.0915,13.3786,1454000.0],["2022-04-13",13.3376,13.6493,13.313,13.6083,856200.0],["2022-04-14",13.6739,13.8954,13.5837,13.6493,894500.0],["2022-04-18",13.4852,14.1496,13.4852,14.1168,1926400.0],["2022-04-19",14.1414,14.5598,14.1414,14.4778,1278100.0],["2022-04-20",14.4778,14.5352,13.6739,13.8625,3573900.0],["2022-04-21",14.084,14.1825,13.6903,13.7723,1254700.0],["2022-04-22",13.6575,13.6657,13.436,13.4934,1276100.0],["2022-04-25",13.354,14.1825,13.0136,14.0758,3872800.0],["2022-04-26",13.879,14.1701,13.4852,13.6165,2231700.0],["2022-04-27",14.1004,14.2317,13.3048,13.436,2113700.0],["2022-04-28",13.6247,13.6903,13.2761,13.518,1787600.0],["2022-04-29",13.5098,13.7149,12.9767,13.0341,1836300.0],["2022-05-02",13.0095,13.2063,12.8044,13.0587,1637600.0],["2022-05-03",13.0423,13.4278,13.0054,13.3868,1636800.0],["2022-05-04",13.395,14.1168,13.3376,14.084,1537400.0],["2022-05-05",13.7969,14.0102,13.3622,13.5426,1173600.0],["2022-05-06",13.436,13.5591,13.1735,13.3048,1146100.0],["2022-05-09",13.0423,13.2638,12.8946,13.0177,1347200.0],["2022-05-10",13.0997,13.1981,12.4353,12.7388,1478200.0],["2022-05-11",12.7798,13.0054,12.3902,12.4189,1264500.0],["2022-05-12",12.4025,12.4599,11.9431,12.2466,1495400.0],["2022-05-13",12.4107,12.8577,12.4107,12.5911,1598900.0],["2022-05-16",12.5009,12.8782,12.2794,12.7962,1905500.0],["2022-05-17",13.0505,13.4442,12.952,13.3622,1201800.0],["2022-05-18",13.1489,13.436,12.7429,12.8044,1268200.0],["2022-05-19",12.6075,12.9603,12.6075,12.7716,1724700.0],["2022-05-20",12.8618,13.0259,12.4189,12.7388,1306800.0],["2022-05-23",12.9849,13.0628,12.5501,12.6157,2535800.0],["2022-05-24",12.4927,12.5337,11.8365,12.1482,1976400.0],["2022-05-25",12.0744,12.5747,12.0744,12.4681,1652200.0],["2022-05-26",12.6486,13.0628,12.5952,12.8946,1259300.0],["2022-05-27",12.8946,13.2638,12.8946,13.2556,1120500.0],["2022-05-31",13.1161,13.2104,12.8536,13.1243,1662100.0],["2022-06-01",13.1489,13.1981,12.628,12.8208,1319000.0],["2022-06-02",12.8788,13.0031,12.7131,12.9948,1161800.0],["2022-06-03",12.9037,13.0611,12.6923,12.7131,930100.0],["2022-06-06",12.9037,13.1009,12.6385,12.8622,1249200.0],["2022-06-07",12.6219,13.1274,12.6053,13.086,984600.0],["2022-06-08",12.9866,12.9866,12.5307,12.5805,877100.0],["2022-06-09",12.5059,12.5639,12.2324,12.2407,1047100.0],["2022-06-10",11.9506,12.1205,11.6108,11.6108,1659200.0],["2022-06-13",11.1467,11.3705,10.8981,10.9727,1585600.0],["2022-06-14",11.0639,11.4036,10.9478,11.3042,2104600.0],["2022-06-15",11.5362,11.6523,11.1716,11.3125,1663000.0],["2022-06-16",10.9478,10.9478,10.318,10.4671,1941000.0],["2022-06-17",10.5252,11.039,10.4489,10.9313,3044900.0],["2022-06-21",11.1633,11.3357,10.7241,11.1136,1450900.0],["2022-06-22",10.9561,11.2959,10.8484,11.213,1606500.0],["2022-06-23",11.2628,11.3954,11.0597,11.3705,1752400.0],["2022-06-24",11.4782,11.9506,11.4451,11.934,6443700.0],["2022-06-27",11.9672,12.1205,11.8222,11.9423,1377300.0],["2022-06-28",12.0998,12.3443,11.6606,11.6688,1492000.0],["2022-06-29",11.6937,11.8346,11.528,11.6771,1301700.0],["2022-06-30",11.4202,11.7683,11.1857,11.5943,1088200.0],["2022-07-01",11.5114,11.8843,11.4119,11.8677,905200.0],["2022-07-05",11.8843,12.0998,11.4948,12.0998,1123400.0],["2022-07-06",12.0501,12.1827,11.7517,12.0003,932800.0],["2022-07-07",12.1081,12.2738,12.0666,12.1827,769200.0],["2022-07-08",12.1827,12.2697,12.0293,12.2158,735100.0],["2022-07-11",12.0335,12.365,12.0252,12.2075,1232800.0],["2022-07-12",12.1578,12.3816,11.9962,12.0169,931500.0],["2022-07-13",11.818,12.3236,11.7807,12.2821,1070300.0],["2022-07-14",11.9009,12.1578,11.9009,12.1081,735600.0],["2022-07-15",12.3567,12.4562,12.0915,12.365,1001900.0],["2022-07-18",12.5059,12.7545,12.4064,12.423,1141300.0],["2022-07-19",12.597,13.0694,12.5225,13.0446,930500.0],["2022-07-20",13.0197,13.1233,12.883,13.0694,1237100.0],["2022-07-21",12.97,13.0446,12.7877,13.0446,976800.0],["2022-07-22",13.1109,13.2849,12.8954,13.0197,869600.0],["2022-07-25",13.0694,13.1274,12.8457,13.0114,1015100.0],["2022-07-26",12.8457,13.144,12.6923,12.7131,1092300.0],["2022-07-27",13.2849,14.1369,13.202,13.9313,1903000.0],["2022-07-28",13.9893,14.0805,13.3056,13.4672,1678900.0],["2022-07-29",13.5335,13.7366,13.26,13.6496,1174200.0],["2022-08-01",13.5418,13.9023,13.4589,13.7656,958700.0],["2022-08-02",13.691,13.691,13.1606,13.1855,998200.0],["2022-08-03",13.3181,13.4672,13.1357,13.3595,896000.0],["2022-08-04",13.4258,13.4913,13.26,13.3678,968400.0],["2022-08-05",13.2269,13.2476,12.9368,13.1109,1395600.0],["2022-08-08",13.2435,13.6744,13.1937,13.4672,953500.0],["2022-08-09",13.4424,13.4589,13.2849,13.3181,961600.0],["2022-08-10",13.5833,13.7863,13.5501,13.6993,902600.0],["2022-08-11",13.8567,14.0474,13.7159,13.8319,1141600.0],["2022-08-12",13.8733,13.9976,13.7159,13.9811,876800.0],["2022-08-15",13.7739,14.0142,13.691,13.9479,836800.0],["2022-08-16",13.9479,14.3457,13.9313,14.2711,1100100.0],["2022-08-17",14.0556,14.1634,13.8485,14.0308,797200.0],["2022-08-18",14.0556,14.2587,13.9811,14.2546,958000.0],["2022-08-19",14.1468,14.2131,13.7656,13.8733,1341200.0],["2022-08-22",13.633,13.6578,13.4589,13.575,1059400.0],["2022-08-23",13.5418,13.691,13.4341,13.4921,1297500.0],["2022-08-24",13.4672,13.6081,13.3844,13.5252,1099900.0],["2022-08-25",13.633,13.9106,13.5907,13.8319,933200.0],["2022-08-26",13.8319,13.8899,13.4009,13.4092,1060200.0],["2022-08-29",13.3015,13.3015,12.2448,12.5556,2709400.0],["2022-08-30",12.6551,12.6551,12.4396,12.6385,1189700.0],["2022-08-31",12.7545,12.9037,12.5888,12.7545,1461400.0],["2022-09-01",12.6791,12.7336,12.3777,12.5703,1330300.0],["2022-09-02",12.7964,12.7964,12.2939,12.3107,1656400.0],["2022-09-06",12.2437,12.2688,11.5109,11.917,2601200.0],["2022-09-07",11.9087,12.4111,11.8333,12.4111,1888700.0],["2022-09-08",12.3442,12.5703,12.1097,12.5703,1571200.0],["2022-09-09",12.1264,12.3735,11.9254,12.1683,2250900.0],["2022-09-12",12.319,12.4153,12.0887,12.1767,2703900.0],["2022-09-13",11.8668,11.917,11.2303,11.289,2517900.0],["2022-09-14",11.3811,11.4732,11.0419,11.4397,3383100.0],["2022-09-15",11.4564,11.9799,11.4397,11.9589,3124400.0],["2022-09-16",11.8584,12.0259,11.6449,11.8584,11069500.0],["2022-09-19",11.7856,12.1013,11.7831,12.0259,1966500.0],["2022-09-20",11.9505,11.9505,11.4732,11.5821,2037100.0],["2022-09-21",11.7161,12.0427,11.7119,11.7747,1532000.0],["2022-09-22",11.7412,11.8668,11.402,11.4648,1605300.0],["2022-09-23",11.3727,11.4732,10.7865,11.0461,3194700.0],["2022-09-26",10.9875,11.2555,10.887,10.9707,1841300.0],["2022-09-27",11.021,11.1968,10.9288,11.0545,2118100.0],["2022-09-28",11.088,11.7202,11.088,11.6574,1818700.0],["2022-09-29",11.4564,11.7244,11.1968,11.7161,2386400.0],["2022-09-30",11.9338,12.5703,11.7747,12.3023,3205700.0],["2022-10-03",12.3777,12.5116,11.917,12.2185,1988800.0],["2022-10-04",12.4111,13.0225,12.386,13.0141,1451400.0],["2022-10-05",12.6959,12.9974,12.6289,12.9555,1189800.0],["2022-10-06",12.9471,13.1439,12.8466,13.0811,962400.0],["2022-10-07",12.788,12.855,12.4656,12.5284,1314600.0],["2022-10-10",12.5535,12.587,12.3693,12.3693,1117000.0],["2022-10-11",12.3609,12.7922,12.2185,12.5619,1048300.0],["2022-10-12",12.587,12.7503,12.386,12.5786,924800.0],["2022-10-13",12.4111,13.0392,12.2939,12.9304,1223400.0],["2022-10-14",13.0057,13.1146,12.3651,12.386,1163700.0],["2022-10-17",12.6959,12.8131,12.5033,12.721,1248500.0],["2022-10-18",12.9974,13.1481,12.6917,12.788,1410100.0],["2022-10-19",12.6121,12.855,12.4363,12.587,1273300.0],["2022-10-20",12.587,12.8801,12.5116,12.5703,1005400.0],["2022-10-21",12.6038,12.9387,12.3525,12.8969,912700.0],["2022-10-24",12.9639,13.0476,12.8215,12.9806,715100.0],["2022-10-25",12.9136,13.5668,12.9052,13.3742,991200.0],["2022-10-26",13.2151,13.6087,12.0929,12.1013,2693800.0],["2022-10-27",12.3107,12.4195,12.1432,12.2102,1918700.0],["2022-10-28",12.3442,12.7964,12.3442,12.6373,1513500.0],["2022-10-31",12.654,12.7294,12.5284,12.6791,1203700.0],["2022-11-01",12.8131,12.8718,12.6205,12.6708,963100.0],["2022-11-02",12.6289,12.7294,12.252,12.252,1131200.0],["2022-11-03",12.0804,12.3944,11.9003,12.2939,1105300.0],["2022-11-04",12.4363,12.5703,12.2646,12.4949,918200.0],["2022-11-07",12.5703,12.9052,12.5619,12.9052,717700.0],["2022-11-08",12.9052,13.123,12.6624,12.7713,841200.0],["2022-11-09",12.6289,12.9597,12.5703,12.654,758700.0],["2022-11-10",13.1397,13.6506,13.1397,13.324,1474500.0],["2022-11-11",13.3742,13.6799,13.3742,13.3994,1027400.0],["2022-11-14",13.2989,13.9102,13.2067,13.3826,1149200.0],["2022-11-15",13.6087,13.7846,13.5124,13.5501,831300.0],["2022-11-16",13.4329,13.5166,13.1732,13.257,748700.0],["2022-11-17",13.0141,13.1146,12.8885,12.989,794200.0],["2022-11-18",13.2737,13.3776,12.8006,12.9639,1130200.0],["2022-11-21",12.9555,13.4622,12.9429,13.4245,1130500.0],["2022-11-22",13.5417,13.5585,13.1649,13.5082,1070500.0],["2022-11-23",13.5166,13.6003,13.391,13.525,817300.0],["2022-11-25",13.4915,13.8097,13.4831,13.7176,436800.0],["2022-11-28",13.4998,13.6255,13.4412,13.5668,620900.0],["2022-11-29",13.6087,13.8893,13.5878,13.793,730100.0],["2022-11-30",13.6841,13.8851,13.3994,13.8767,1022700.0],["2022-12-01",14.3164,14.4517,14.0289,14.3756,1410300.0],["2022-12-02",14.1811,14.5025,14.1727,14.3587,724900.0],["2022-12-05",14.2741,14.401,14.1008,14.1473,694700.0],["2022-12-06",14.1135,14.3418,13.8767,14.0797,715900.0],["2022-12-07",14.0797,14.4264,14.0289,14.1219,733600.0],["2022-12-08",14.2488,14.2995,13.919,13.9697,772200.0],["2022-12-09",13.9021,14.0289,13.7921,13.8006,1021200.0],["2022-12-12",13.8091,14.2276,13.7583,14.1896,814200.0],["2022-12-13",14.6462,14.7392,14.067,14.1642,1180700.0],["2022-12-14",14.105,14.4517,14.105,14.2319,1099300.0],["2022-12-15",14.0289,14.2107,13.8598,14.1896,883700.0],["2022-12-16",13.9359,14.1135,13.8344,14.0289,4580200.0],["2022-12-19",14.0289,14.0797,13.6611,13.7499,1038100.0],["2022-12-20",13.7583,13.9866,13.623,13.9613,938100.0],["2022-12-21",14.1304,14.2911,14.0627,14.1473,604900.0],["2022-12-22",14.0543,14.1219,13.5596,13.7752,657500.0],["2022-12-23",13.6991,13.9444,13.6568,13.919,553000.0],["2022-12-27",13.9697,14.0205,13.8175,13.9866,510800.0],["2022-12-28",13.9951,14.0543,13.7668,13.7668,447300.0],["2022-12-29",13.8598,14.0923,13.826,14.0374,587400.0],["2022-12-30",13.8936,14.0035,13.826,13.9105,575400.0],["2023-01-03",14.0458,14.198,13.8513,13.9782,848500.0],["2023-01-04",14.1304,14.3672,14.0797,14.2488,681900.0],["2023-01-05",14.1727,14.1727,13.9359,13.9782,871600.0],["2023-01-06",14.1896,14.4348,14.0797,14.3841,795300.0],["2023-01-09",14.4602,14.6293,14.2826,14.2826,934300.0],["2023-01-10",14.2741,14.5278,14.0458,14.4179,1344200.0],["2023-01-11",14.401,14.7815,14.3841,14.6716,831200.0],["2023-01-12",14.7139,14.9041,14.5617,14.7815,915000.0],["2023-01-13",14.6124,14.9506,14.5617,14.8915,676000.0],["2023-01-17",14.8999,15.0394,14.7308,14.7477,734200.0],["2023-01-18",14.7815,14.9743,14.6631,14.68,804400.0],["2023-01-19",14.4348,14.6843,14.2446,14.6378,845400.0],["2023-01-20",14.7308,14.8449,14.6124,14.8069,1166600.0],["2023-01-23",14.8323,15.0817,14.8069,14.9591,1079500.0],["2023-01-24",14.8745,15.0775,14.6716,14.697,1225500.0],["2023-01-25",15.2128,15.8893,14.9828,15.6187,1438300.0],["2023-01-26",15.8386,16.3036,15.7117,16.2952,2255200.0],["2023-01-27",16.2783,16.3121,15.4749,15.7117,1640700.0],["2023-01-30",15.6271,15.8343,15.5214,15.6863,891600.0],["2023-01-31",15.6441,16.05,15.5172,16.0415,1100800.0],["2023-02-01",16.0161,16.3459,15.8343,16.1683,971500.0],["2023-02-02",16.1514,16.3544,15.5764,15.7963,1520800.0],["2023-02-03",15.7033,16.0457,15.5849,15.9992,982700.0],["2023-02-06",15.847,16.05,15.6652,15.9992,1143700.0],["2023-02-07",15.9147,16.2698,15.8724,16.1937,909000.0],["2023-02-08",16.033,16.1853,15.8935,15.9485,918600.0],["2023-02-09",15.9231,16.0838,15.8428,15.8977,1062500.0],["2023-02-10",15.7878,15.9316,15.7878,15.847,600500.0],["2023-02-13",15.6694,15.94,15.5933,15.9316,775100.0],["2023-02-14",15.8555,16.0373,15.7751,15.8132,786900.0],["2023-02-15",15.6863,15.9104,15.6737,15.8555,567500.0],["2023-02-16",15.7455,15.9696,15.6102,15.7878,732500.0],["2023-02-17",15.8132,15.8386,15.5088,15.6779,848500.0],["2023-02-21",15.4327,15.513,15.365,15.4157,855200.0],["2023-02-22",15.458,15.5341,15.3565,15.4073,761900.0],["2023-02-23",15.458,15.6145,15.31,15.4411,550700.0],["2023-02-24",15.2889,15.3988,15.2424,15.365,629500.0],["2023-02-27",15.4918,15.6018,15.1832,15.2382,1392700.0],["2023-02-28",15.2804,15.4242,15.2551,15.2635,1148800.0],["2023-03-01",15.2212,15.365,15.1029,15.2466,1196500.0],["2023-03-02",15.1272,15.3319,14.9378,15.2637,1053800.0],["2023-03-03",15.3831,15.6135,15.3149,15.4599,971700.0],["2023-03-06",15.4599,15.6476,15.3405,15.4087,995700.0],["2023-03-07",15.3405,15.4386,15.0248,15.1016,832900.0],["2023-03-08",15.1357,15.2295,14.9651,15.093,873100.0],["2023-03-09",15.1357,15.2679,14.6494,14.692,1001500.0],["2023-03-10",14.547,14.547,14.0521,14.1375,1221300.0],["2023-03-13",13.745,13.7962,13.3611,13.3866,1348000.0],["2023-03-14",13.9156,14.2142,13.745,13.7706,1753400.0],["2023-03-15",13.2331,13.4037,13.1179,13.3696,1602300.0],["2023-03-16",13.1648,13.6085,12.9515,13.4378,1253500.0],["2023-03-17",13.3355,13.4378,12.8406,12.9259,3319800.0],["2023-03-20",13.1563,13.5317,13.0539,13.2843,1080500.0],["2023-03-21",13.7706,13.8943,13.6597,13.6853,988200.0],["2023-03-22",13.6682,13.7663,13.2587,13.2672,833800.0],["2023-03-23",13.2757,13.425,12.9089,13.0795,957100.0],["2023-03-24",12.8577,13.1051,12.5846,13.0368,862100.0],["2023-03-27",13.2587,13.4208,13.2075,13.3099,699500.0],["2023-03-28",13.2245,13.3781,13.2245,13.2843,504600.0],["2023-03-29",13.3952,13.5274,13.3269,13.5232,743300.0],["2023-03-30",13.6426,13.6853,13.3611,13.4378,531000.0],["2023-03-31",13.489,13.6597,13.4378,13.6426,827200.0],["2023-04-03",13.6255,13.8132,13.5914,13.7365,721900.0],["2023-04-04",14.0479,14.0479,13.4037,13.5402,671300.0],["2023-04-05",13.3952,13.5786,13.3525,13.5488,1176500.0],["2023-04-06",13.5999,13.6767,13.5445,13.5744,575800.0],["2023-04-10",13.5146,13.7493,13.4976,13.6341,680200.0],["2023-04-11",13.6938,13.7706,13.5999,13.6597,592000.0],["2023-04-12",13.7876,13.8815,13.6255,13.6682,899000.0],["2023-04-13",13.6682,13.8474,13.6255,13.7663,769500.0],["2023-04-14",13.9839,14.1759,13.6784,13.8132,938700.0],["2023-04-17",13.7365,13.8772,13.6682,13.8644,705300.0],["2023-04-18",13.8644,13.9839,13.7706,13.8815,760800.0],["2023-04-19",13.7706,14.2142,13.745,14.146,1053500.0],["2023-04-20",14.0351,14.0351,13.8917,13.9924,601500.0],["2023-04-21",14.0009,14.0777,13.8994,14.0777,665600.0],["2023-04-24",14.0521,14.1289,13.9071,13.9071,612500.0],["2023-04-25",13.7535,13.8474,13.6426,13.6426,720500.0],["2023-04-26",13.6597,14.3038,13.6597,14.0095,842600.0],["2023-04-27",14.1801,14.2228,13.873,14.1204,874600.0],["2023-04-28",14.0607,14.2825,13.9924,14.1119,876400.0],["2023-05-01",14.1887,14.2228,13.8986,13.9242,647400.0],["2023-05-02",13.8388,13.9071,12.7851,12.8235,1940900.0],["2023-05-03",12.9089,13.2288,12.7809,12.9345,1498900.0],["2023-05-04",12.7723,12.8065,12.4225,12.5164,1306500.0],["2023-05-05",12.815,12.9345,12.6785,12.8235,961800.0],["2023-05-08",12.8918,13.0112,12.6444,12.6614,955700.0],["2023-05-09",12.542,12.7894,12.4481,12.67,906100.0],["2023-05-10",12.8406,12.9003,12.3415,12.4481,850700.0],["2023-05-11",12.3884,12.6742,12.3031,12.6273,1024500.0],["2023-05-12",12.6444,12.7382,12.5676,12.6785,572200.0],["2023-05-15",12.7041,12.9473,12.6017,12.8918,1552200.0],["2023-05-16",12.815,12.9771,12.7212,12.815,1738800.0],["2023-05-17",12.9856,13.2075,12.8705,13.1733,1084700.0],["2023-05-18",13.1136,13.2843,13.0368,13.2672,962000.0],["2023-05-19",13.3781,13.4122,13.0198,13.0966,1079500.0],["2023-05-22",13.1648,13.1989,12.9003,12.96,662000.0],["2023-05-23",12.9686,13.2416,12.9686,13.088,666800.0],["2023-05-24",12.96,12.9856,12.8406,12.9089,711500.0],["2023-05-25",12.8235,13.0198,12.8065,12.9942,730900.0],["2023-05-26",12.9942,13.2928,12.9686,13.2672,1061000.0],["2023-05-30",13.2331,13.3099,12.9345,13.0795,820100.0],["2023-05-31",12.9942,13.0795,12.7809,12.9259,2123600.0],["2023-06-01",13.0725,13.5425,13.0725,13.4519,1058400.0],["2023-06-02",13.6761,14.0642,13.5985,14.0038,774000.0],["2023-06-05",14.0038,14.3737,13.9262,14.2108,1082900.0],["2023-06-06",14.2108,14.7454,14.1849,14.7195,1261100.0],["2023-06-07",14.8144,15.2498,14.7799,15.211,1593900.0],["2023-06-08",15.1075,15.4007,15.0817,15.349,1665600.0],["2023-06-09",15.3404,15.7629,15.3404,15.7198,1727000.0],["2023-06-12",15.668,16.3105,15.6292,16.2717,1692700.0],["2023-06-13",16.3061,16.7287,16.276,16.4872,2464300.0],["2023-06-14",16.5303,16.6511,15.9828,16.0561,2421600.0],["2023-06-15",15.9699,16.2027,15.6939,16.194,1565600.0],["2023-06-16",16.2027,16.263,15.7758,15.8664,20077200.0],["2023-06-20",15.8405,15.8664,15.5387,15.7457,1668900.0],["2023-06-21",15.7284,15.8146,15.5559,15.5646,1820300.0],["2023-06-22",15.487,15.6163,15.211,15.6163,1405700.0],["2023-06-23",15.4094,15.5947,15.3576,15.4956,2734900.0],["2023-06-26",15.6163,15.7543,15.4999,15.5473,1030700.0],["2023-06-27",15.487,15.9655,15.4438,15.9267,930400.0],["2023-06-28",15.8664,15.9483,15.7801,15.8922,1241800.0],["2023-06-29",16.0647,16.2415,16.0647,16.1682,927200.0],["2023-06-30",16.2458,16.4614,15.5904,16.0216,2463000.0],["2023-07-03",15.944,16.2846,15.944,16.2027,436500.0],["2023-07-05",16.0733,16.1078,15.8621,16.082,1159700.0],["2023-07-06",16.013,16.013,15.4266,15.6853,979500.0],["2023-07-07",15.737,15.9009,15.7198,15.7284,819800.0],["2023-07-10",15.7112,15.9698,15.6853,15.8664,1001400.0],["2023-07-11",16.0388,16.3363,16.0388,16.2458,971800.0],["2023-07-12",16.3838,16.5303,16.3665,16.4355,906700.0],["2023-07-13",16.4614,16.526,16.3493,16.47,745200.0],["2023-07-14",16.5217,16.5735,16.2285,16.5131,763300.0],["2023-07-17",16.4269,16.733,16.4269,16.5993,1255300.0],["2023-07-18",16.6424,16.8408,16.5562,16.8322,781400.0],["2023-07-19",16.8666,16.9796,16.7459,16.858,1129500.0],["2023-07-20",16.7718,16.871,16.4872,16.5907,890400.0],["2023-07-21",16.5821,16.6424,16.401,16.4786,987100.0],["2023-07-24",16.4355,16.789,16.4355,16.7459,1298000.0],["2023-07-25",16.7546,16.9184,16.6338,16.6769,1068800.0],["2023-07-26",16.0475,16.8796,15.7284,16.0906,1242300.0],["2023-07-27",16.1423,16.4096,15.875,16.1854,944200.0],["2023-07-28",16.2889,16.4959,16.2199,16.3148,872000.0],["2023-07-31",16.4096,16.5735,16.2501,16.4182,1166100.0],["2023-08-01",16.2285,16.3665,16.0173,16.2717,1006400.0],["2023-08-02",16.1423,16.1423,15.8621,15.9009,943200.0],["2023-08-03",15.7888,15.9311,15.6896,15.8319,884700.0],["2023-08-04",15.8319,15.9957,15.7543,15.7801,590700.0],["2023-08-07",15.7801,16.0906,15.7801,16.0388,706800.0],["2023-08-08",15.806,15.9052,15.6853,15.875,646500.0],["2023-08-09",15.8233,15.8966,15.5646,15.5732,599300.0],["2023-08-10",15.6163,15.6939,15.28,15.3145,748600.0],["2023-08-11",15.2369,15.3964,15.1679,15.3662,603500.0],["2023-08-14",15.2714,15.28,15.0644,15.2628,852400.0],["2023-08-15",15.0644,15.0644,14.8316,14.9782,787700.0],["2023-08-16",14.9178,15.0222,14.879,14.9092,981200.0],["2023-08-17",14.9437,15.0601,14.9092,15.0127,933100.0],["2023-08-18",14.9006,15.2412,14.8489,15.1507,733000.0],["2023-08-21",15.211,15.2628,14.8661,15.0817,703300.0],["2023-08-22",15.0731,15.0989,14.8575,14.9178,775100.0],["2023-08-23",14.9265,15.1679,14.8489,15.142,668600.0],["2023-08-24",15.1334,15.3792,15.0731,15.1852,1332700.0],["2023-08-25",15.211,15.2886,14.9351,15.0558,635200.0],["2023-08-28",15.1593,15.3568,15.0472,15.0644,623600.0],["2023-08-29",15.0472,15.3059,15.0472,15.2886,931500.0],["2023-08-30",15.2628,15.3188,15.142,15.2196,912700.0],["2023-08-31",15.2196,15.4502,15.2109,15.3589,990800.0],["2023-09-01",15.4894,15.8375,15.472,15.8027,585900.0],["2023-09-05",15.707,15.7113,15.4285,15.4546,1140900.0],["2023-09-06",15.4459,15.5634,15.1587,15.2283,848500.0],["2023-09-07",15.2109,15.2614,14.7671,14.8368,964700.0],["2023-09-08",14.802,14.8672,14.6288,14.8194,861600.0],["2023-09-11",14.9586,15.1544,14.9586,15.0282,864500.0],["2023-09-12",15.0108,15.137,14.8585,15.1065,1326000.0],["2023-09-13",15.1152,15.2414,14.9847,15.0804,1270900.0],["2023-09-14",15.2719,15.546,15.2719,15.4285,1043800.0],["2023-09-15",15.4111,15.6939,15.385,15.559,5694000.0],["2023-09-18",15.6199,15.6199,14.8585,14.9412,1122600.0],["2023-09-19",14.9673,15.0282,14.8455,14.889,984100.0],["2023-09-20",14.976,15.1065,14.802,14.8107,708400.0],["2023-09-21",14.7062,14.8455,14.6105,14.6192,736700.0],["2023-09-22",14.6366,14.6975,14.5409,14.5931,594000.0],["2023-09-25",14.5235,14.7846,14.4191,14.7671,465900.0],["2023-09-26",14.6018,14.7933,14.5583,14.6366,657600.0],["2023-09-27",14.741,14.8803,14.6192,14.741,686400.0],["2023-09-28",14.7584,15.0717,14.7584,15.0282,723200.0],["2023-09-29",15.0891,15.1979,14.9238,14.9847,868200.0],["2023-10-02",14.9586,15.063,14.7236,14.8368,704500.0],["2023-10-03",14.7149,14.7715,14.2363,14.4017,971400.0],["2023-10-04",14.4104,14.5409,14.1841,14.5235,827000.0],["2023-10-05",14.4278,14.9412,14.4104,14.9064,1084700.0],["2023-10-06",14.7758,15.3415,14.6584,15.1587,816800.0],["2023-10-09",15.1065,15.5634,14.976,15.4546,869700.0],["2023-10-10",15.4372,15.6034,15.4111,15.4111,919100.0],["2023-10-11",15.2893,15.5416,15.2632,15.4372,675400.0],["2023-10-12",15.472,15.5416,15.2893,15.5329,795500.0],["2023-10-13",15.6634,15.7331,15.0239,15.0543,748300.0],["2023-10-16",15.1761,15.3676,15.1196,15.2371,722700.0],["2023-10-17",15.1326,15.4807,15.1326,15.3763,706900.0],["2023-10-18",15.1848,15.2893,15.0804,15.1152,492500.0],["2023-10-19",15.0804,15.2284,14.8629,14.8977,648200.0],["2023-10-20",14.9499,14.9934,14.6366,14.6453,758300.0],["2023-10-23",14.5496,14.9934,14.5496,14.8455,825600.0],["2023-10-24",14.9412,15.0717,14.8368,14.889,892100.0],["2023-10-25",12.6265,14.393,12.2697,14.0449,1741000.0],["2023-10-26",14.0275,14.2276,13.6446,13.9535,1268300.0],["2023-10-27",14.0188,14.0971,13.5759,13.7055,1329700.0],["2023-10-30",13.8883,14.0536,13.783,13.836,1036900.0],["2023-10-31",13.8273,13.9405,13.7316,13.8447,1121900.0],["2023-11-01",13.7316,13.9144,13.6359,13.8447,728800.0],["2023-11-02",14.071,14.4626,14.0188,14.4365,893900.0],["2023-11-03",14.7584,15.0413,14.7584,14.8281,964400.0],["2023-11-06",14.8107,14.8933,14.6453,14.8803,656800.0],["2023-11-07",14.7933,14.9803,14.7062,14.8716,531800.0],["2023-11-08",14.8455,14.9499,14.6453,14.802,646500.0],["2023-11-09",14.3147,14.5365,14.1406,14.1841,983400.0],["2023-11-10",14.2798,14.4017,14.1319,14.393,653300.0],["2023-11-13",14.3408,14.4582,14.245,14.3582,490700.0],["2023-11-14",14.8107,15.0543,14.802,15.0195,779000.0],["2023-11-15",14.8107,15.2719,14.8107,15.0456,719700.0],["2023-11-16",15.0456,15.0456,14.3756,14.4017,846000.0],["2023-11-17",14.6192,14.6279,14.3843,14.4626,1289800.0],["2023-11-20",14.4713,14.7541,14.3625,14.7236,650700.0],["2023-11-21",14.5931,14.6888,14.393,14.4017,500300.0],["2023-11-22",14.5322,14.6105,14.4191,14.5844,477100.0],["2023-11-24",14.6366,14.7584,14.5148,14.654,322700.0],["2023-11-27",14.5322,14.6845,14.5235,14.567,553900.0],["2023-11-28",14.5931,14.7976,14.5235,14.7323,481200.0],["2023-11-29",14.8281,15.1065,14.8194,14.8281,580700.0],["2023-11-30",14.9423,15.1136,14.872,15.0477,639500.0],["2023-12-01",14.9686,15.6055,14.9423,15.5484,844400.0],["2023-12-04",15.4693,15.7065,15.4693,15.7065,891700.0],["2023-12-05",15.5923,15.7416,15.4781,15.6714,733800.0],["2023-12-06",15.7856,15.9569,15.566,15.6099,924600.0],["2023-12-07",15.7153,15.9569,15.6274,15.9437,874700.0],["2023-12-08",15.9437,16.2775,15.8031,16.2336,613000.0],["2023-12-11",16.2336,16.3917,16.2072,16.2775,722400.0],["2023-12-12",16.2072,16.5322,16.2072,16.339,936400.0],["2023-12-13",16.4444,16.6816,16.1809,16.6025,1196500.0],["2023-12-14",16.6904,17.2438,16.4093,17.1911,1315800.0],["2023-12-15",17.2877,17.2877,16.8221,16.8748,2837800.0],["2023-12-18",17.0066,17.0066,16.4576,16.4883,759200.0],["2023-12-19",16.5059,16.7694,16.4312,16.6904,619200.0],["2023-12-20",16.7167,16.8045,16.3653,16.3829,792300.0],["2023-12-21",16.5849,16.91,16.5103,16.91,848700.0],["2023-12-22",16.9715,17.0769,16.7167,16.8046,458300.0],["2023-12-26",16.8485,16.9056,16.7167,16.7343,537500.0],["2023-12-27",16.7958,16.7958,16.5322,16.5762,504900.0],["2023-12-28",16.541,16.6377,16.462,16.5937,439200.0],["2023-12-29",16.5937,16.6289,16.3126,16.3566,555600.0],["2024-01-02",15.9876,16.462,15.8998,16.2423,844200.0],["2024-01-03",16.093,16.1062,15.7241,15.7241,1016500.0],["2024-01-04",15.7856,16.1106,15.6538,15.8558,649600.0],["2024-01-05",15.7416,16.2072,15.6766,16.014,683600.0],["2024-01-08",15.4781,15.9612,15.4781,15.8471,900100.0],["2024-01-09",15.6538,15.8128,15.4034,15.5923,883000.0],["2024-01-10",14.9774,15.4825,14.9774,15.3376,1408600.0],["2024-01-11",15.3463,15.3771,15.0916,15.2936,1271000.0],["2024-01-12",15.4869,15.5352,15.0652,15.2146,914600.0],["2024-01-16",14.9423,15.2102,14.9379,15.1531,878200.0],["2024-01-17",14.9071,15.1531,14.8676,14.8896,824600.0],["2024-01-18",14.9598,14.9862,14.5382,14.8017,1216600.0],["2024-01-19",14.9247,15.074,14.7095,15.074,1078800.0],["2024-01-22",15.2936,15.5747,15.1531,15.3815,981100.0],["2024-01-23",15.5396,15.6187,15.3463,15.3463,848400.0],["2024-01-24",15.5045,15.6977,15.4078,15.5396,753700.0],["2024-01-25",15.7241,15.8471,15.5045,15.6714,776800.0],["2024-01-26",15.7768,15.9964,15.7153,15.9173,1079000.0],["2024-01-29",15.9613,15.9964,15.8207,15.9613,837600.0],["2024-01-30",15.9173,16.1325,15.746,15.768,1951200.0],["2024-01-31",14.9423,15.6933,14.8544,15.1267,2566000.0],["2024-02-01",15.074,15.1092,14.3274,14.4503,1895500.0],["2024-02-02",14.3449,14.3669,14.099,14.2132,1275800.0],["2024-02-05",14.0638,14.1824,13.8047,14.0902,1115000.0],["2024-02-06",13.9672,14.3493,13.9496,14.0199,898500.0],["2024-02-07",14.0287,14.0814,13.607,13.9496,1626600.0],["2024-02-08",13.8969,14.1912,13.7476,14.1517,1026100.0],["2024-02-09",14.178,14.2263,13.9408,14.2219,859900.0],["2024-02-12",14.2483,14.6787,14.2483,14.5206,824000.0],["2024-02-13",14.1077,14.2044,13.9408,14.0287,1025200.0],["2024-02-14",14.1429,14.2571,14.055,14.2132,594300.0],["2024-02-15",14.2834,14.5557,14.2834,14.4943,656800.0],["2024-02-16",14.3625,14.503,14.1868,14.3098,664900.0],["2024-02-20",14.1429,14.5162,14.1253,14.2746,724500.0],["2024-02-21",14.1517,14.2044,14.0331,14.1692,691700.0],["2024-02-22",14.0814,14.2439,14.055,14.2219,1309800.0],["2024-02-23",14.1956,14.5382,14.1956,14.301,804300.0],["2024-02-26",14.2219,14.4415,14.0902,14.1517,643600.0],["2024-02-27",14.2746,14.3186,13.9804,14.0023,638000.0],["2024-02-28",13.9935,14.178,13.8091,13.8354,1061500.0],["2024-02-29",14.0484,14.4833,14.0218,14.43,1403200.0],["2024-03-01",14.4034,14.6253,14.2348,14.6075,691300.0],["2024-03-04",14.5986,14.7184,14.5099,14.572,808300.0],["2024-03-05",14.4655,14.6829,14.4211,14.501,639100.0],["2024-03-06",14.501,14.6386,14.328,14.5276,1253700.0],["2024-03-07",14.6785,14.8516,14.4655,14.5986,722100.0],["2024-03-08",14.785,14.856,14.4921,14.5986,548900.0],["2024-03-11",14.6075,14.8028,14.572,14.6963,809500.0],["2024-03-12",14.6785,14.8915,14.6075,14.8471,487000.0],["2024-03-13",14.7939,15.0291,14.7939,14.9891,544900.0],["2024-03-14",14.9447,15.0113,14.4744,14.5898,882900.0],["2024-03-15",14.501,14.7584,14.501,14.714,2257900.0],["2024-03-18",14.6696,14.7051,14.4167,14.43,616900.0],["2024-03-19",14.43,14.7318,14.43,14.6963,809000.0],["2024-03-20",14.5986,15.1134,14.5055,15.0246,644300.0],["2024-03-21",15.069,15.1977,14.8959,15.069,758200.0],["2024-03-22",15.1755,15.1755,14.8959,14.927,468200.0],["2024-03-25",14.9004,15.2687,14.9004,15.2199,624600.0],["2024-03-26",15.2554,15.353,15.14,15.14,512200.0],["2024-03-27",15.1666,15.3175,15.1666,15.282,576000.0],["2024-03-28",15.3175,15.5793,15.3175,15.4417,580600.0],["2024-04-01",15.4417,15.4417,15.1134,15.1134,392700.0],["2024-04-02",14.9447,14.9891,14.7584,14.8028,591800.0],["2024-04-03",15.0512,15.5296,14.8915,15.2909,695700.0],["2024-04-04",15.4683,15.5837,14.9492,14.9714,736200.0],["2024-04-05",14.9004,15.1311,14.856,15.1134,586200.0],["2024-04-08",15.1222,15.3042,15.0867,15.1932,1034900.0],["2024-04-09",15.2642,15.3352,15.0335,15.1932,591200.0],["2024-04-10",14.8205,15.0069,14.5809,14.785,757900.0],["2024-04-11",14.8915,14.9359,14.6696,14.7761,504000.0],["2024-04-12",14.643,14.7318,14.541,14.5898,529800.0],["2024-04-15",14.5986,14.7273,14.2082,14.3324,844800.0],["2024-04-16",14.2259,14.4478,14.1283,14.43,650200.0],["2024-04-17",14.572,14.7273,14.288,14.288,692200.0],["2024-04-18",14.359,14.7051,14.3191,14.43,725300.0],["2024-04-19",14.4123,14.6963,14.3235,14.3856,1204100.0],["2024-04-22",14.5365,14.856,14.4877,14.714,804200.0],["2024-04-23",14.6696,14.9048,14.6696,14.7318,1856300.0],["2024-04-24",13.6136,14.4389,13.6136,14.2792,2249600.0],["2024-04-25",14.1105,14.1682,13.7334,13.9863,1557500.0],["2024-04-26",13.9597,14.1771,13.8621,13.9508,766500.0],["2024-04-29",13.9508,14.0573,13.7866,13.7999,781300.0],["2024-04-30",13.6579,13.7201,13.3118,13.3296,1721400.0],["2024-05-01",13.3739,13.7467,13.2941,13.6846,918600.0],["2024-05-02",13.862,13.862,13.6091,13.7023,643900.0],["2024-05-03",13.933,14.1993,13.933,14.1815,870800.0],["2024-05-06",14.288,14.3635,13.933,13.9863,777700.0],["2024-05-07",13.9952,14.1727,13.6357,13.7289,954900.0],["2024-05-08",13.6934,13.7644,13.6136,13.7289,888200.0],["2024-05-09",13.7467,13.8665,13.6579,13.6934,547100.0],["2024-05-10",13.7556,13.8177,13.6579,13.7378,657600.0],["2024-05-13",13.9046,14.1904,13.8088,13.8887,739200.0],["2024-05-14",14.0484,14.1549,13.9109,13.933,823600.0],["2024-05-15",14.0484,14.0484,13.7467,13.8443,466900.0],["2024-05-16",13.8354,13.933,13.3739,13.7911,1217100.0],["2024-05-17",13.8177,13.831,13.6313,13.6846,433900.0],["2024-05-20",13.6668,13.7378,13.4006,13.4094,656300.0],["2024-05-21",13.3651,13.7724,13.3118,13.7289,794700.0],["2024-05-22",13.7023,13.7334,13.5159,13.5337,562500.0],["2024-05-23",13.6136,13.6136,13.1077,13.2586,580100.0],["2024-05-24",13.4361,13.4716,13.2541,13.4183,516700.0],["2024-05-28",13.4538,13.4627,13.1343,13.1743,714500.0],["2024-05-29",13.019,13.1343,12.9125,13.0811,722300.0],["2024-05-30",13.1787,13.4183,13.0811,13.4183,722700.0],["2024-05-31",13.4627,13.7245,13.2941,13.3739,3763500.0],["2024-06-03",13.4982,13.5692,13.1521,13.2852,591800.0],["2024-06-04",13.2231,13.4094,13.0633,13.0722,651000.0],["2024-06-05",13.1876,13.1876,12.9125,12.9657,475100.0],["2024-06-06",12.948,13.0722,12.9213,12.9835,573900.0],["2024-06-07",12.9296,12.9745,12.8399,12.9117,609400.0],["2024-06-10",12.7502,13.0104,12.5976,12.9476,698400.0],["2024-06-11",12.8579,12.8668,12.5259,12.5528,631300.0],["2024-06-12",12.8309,13.0552,12.813,12.9835,803500.0],["2024-06-13",12.9296,13.1629,12.9296,13.0732,904500.0],["2024-06-14",13.0014,13.0014,12.6963,12.795,568400.0],["2024-06-17",12.7592,12.8264,12.5842,12.804,662900.0],["2024-06-18",12.813,12.9565,12.6963,12.795,698400.0],["2024-06-20",12.7771,13.0149,12.7412,12.9835,547900.0],["2024-06-21",13.0283,13.1674,12.9296,13.0373,2212700.0],["2024-06-24",13.0822,13.3289,13.0373,13.0373,606300.0],["2024-06-25",12.9924,13.0194,12.7816,12.8309,515800.0],["2024-06-26",12.7412,12.8309,12.6784,12.7681,661900.0],["2024-06-27",12.813,12.822,12.6605,12.7412,488100.0],["2024-06-28",12.8668,13.136,12.8354,13.0642,1134900.0],["2024-07-01",13.0104,13.145,12.7681,12.7681,708700.0],["2024-07-02",12.7681,13.0463,12.7681,12.9296,586300.0],["2024-07-03",12.9655,13.0642,12.8668,12.9386,358500.0],["2024-07-05",12.9117,12.9844,12.7636,12.8579,465000.0],["2024-07-08",12.8937,13.0373,12.7502,12.7592,557400.0],["2024-07-09",12.6515,12.8309,12.5976,12.6515,679900.0],["2024-07-10",12.6605,12.7277,12.5214,12.6335,503600.0],["2024-07-11",12.9027,13.3424,12.795,13.3065,729100.0],["2024-07-12",13.4321,13.5308,13.2257,13.2437,717900.0],["2024-07-15",13.4231,13.7731,13.3603,13.6564,944000.0],["2024-07-16",13.7372,14.1409,13.7372,14.0871,788900.0],["2024-07-17",13.8897,14.2217,13.8852,14.0064,998300.0],["2024-07-18",13.9256,14.2352,13.7731,13.7731,796800.0],["2024-07-19",13.8,13.8897,13.6654,13.8179,594200.0],["2024-07-22",13.791,13.9301,13.6564,13.8538,623300.0],["2024-07-23",13.8269,14.0422,13.7461,13.9435,894700.0],["2024-07-24",13.0104,14.1454,13.0104,14.0781,1366500.0],["2024-07-25",14.1768,14.2038,13.7282,13.9974,1270700.0],["2024-07-26",14.1589,14.3832,14.0467,14.3114,1079900.0],["2024-07-29",14.3383,14.4774,14.132,14.446,662900.0],["2024-07-30",14.4998,14.8274,14.4595,14.7331,684500.0],["2024-07-31",14.7601,15.0203,14.6344,14.7242,768600.0],["2024-08-01",14.6972,14.7601,14.0692,14.1679,618400.0],["2024-08-02",13.7551,13.8045,13.4321,13.7641,750600.0],["2024-08-05",13.0283,13.2257,12.8309,12.9745,854400.0],["2024-08-06",13.0014,13.0553,12.7681,12.8668,748400.0],["2024-08-07",13.0732,13.2607,12.6784,12.7053,602300.0],["2024-08-08",12.8489,13.2123,12.8489,13.0911,560500.0],["2024-08-09",13.1091,13.2123,12.97,13.145,506400.0],["2024-08-12",13.2168,13.3334,12.9207,12.9296,549000.0],["2024-08-13",12.9207,13.3065,12.9207,13.2706,566700.0],["2024-08-14",13.8807,13.8942,13.3603,13.5936,733000.0],["2024-08-15",13.9077,13.9794,13.6699,13.8718,678400.0],["2024-08-16",13.8628,14.1051,13.7865,13.8269,784200.0],["2024-08-19",13.8807,13.9346,13.7596,13.9256,371700.0],["2024-08-20",13.9256,14.0153,13.8493,13.9705,507200.0],["2024-08-21",14.0333,14.0647,13.8224,13.8897,479800.0],["2024-08-22",13.8538,14.0243,13.8538,13.9705,389300.0],["2024-08-23",14.0512,14.5357,13.9391,14.464,521000.0],["2024-08-26",14.5896,14.6524,14.3742,14.4012,500500.0],["2024-08-27",14.3653,14.4909,14.1051,14.3922,445700.0],["2024-08-28",14.2935,14.6928,14.2935,14.6614,880000.0],["2024-08-29",14.7242,14.8094,14.5537,14.7062,649800.0],["2024-08-30",14.7152,15.2222,14.4819,15.1907,799500.0],["2024-09-03",14.9844,15.0382,14.4236,14.4819,738200.0],["2024-09-04",14.4729,14.8318,14.3563,14.3832,463800.0],["2024-09-05",14.5447,14.5986,14.2441,14.3473,381200.0],["2024-09-06",14.4198,14.5694,14.302,14.3564,539000.0],["2024-09-09",14.4198,14.4198,14.0029,14.0301,742200.0],["2024-09-10",14.0845,14.0845,13.3232,13.5044,774500.0],["2024-09-11",13.3775,13.45,13.015,13.2869,752800.0],["2024-09-12",13.6132,14.166,13.441,14.012,1019300.0],["2024-09-13",14.1842,14.5204,14.0709,14.2929,570800.0],["2024-09-16",14.3745,14.3836,14.1932,14.2657,459300.0],["2024-09-17",14.3836,14.6011,14.3745,14.5014,435800.0],["2024-09-18",14.5014,14.9002,14.4198,14.5105,442000.0],["2024-09-19",14.8549,14.8549,14.5648,14.6373,574200.0],["2024-09-20",14.5376,14.6555,14.3473,14.3836,2001800.0],["2024-09-23",14.4923,14.583,14.2386,14.2386,487700.0],["2024-09-24",14.2657,14.4742,13.876,13.8851,792300.0],["2024-09-25",13.9123,13.9213,13.5679,13.5951,770400.0],["2024-09-26",13.731,13.8806,13.6358,13.8035,626400.0],["2024-09-27",13.9848,14.1842,13.876,13.9757,447600.0],["2024-09-30",13.8126,14.2295,13.8126,14.1298,523600.0],["2024-10-01",14.0664,14.1479,13.7129,13.7944,534800.0],["2024-10-02",13.8126,14.0392,13.6766,13.8307,386700.0],["2024-10-03",13.7763,13.8996,13.6087,13.8579,423300.0],["2024-10-04",14.0935,14.2295,13.9938,14.1389,337300.0],["2024-10-07",14.1026,14.4379,14.0573,14.3383,553100.0],["2024-10-08",14.3201,14.3201,13.944,14.0845,652600.0],["2024-10-09",14.1298,14.2748,14.0664,14.0754,325800.0],["2024-10-10",13.9576,14.1389,13.8307,13.9938,473800.0],["2024-10-11",14.1026,14.2657,14.0573,14.2386,286800.0],["2024-10-14",14.2657,14.2703,14.0029,14.0301,374400.0],["2024-10-15",14.0029,14.2703,13.9032,14.0754,534700.0],["2024-10-16",14.2386,14.4606,14.0256,14.3745,475000.0],["2024-10-17",14.4289,14.4289,14.1117,14.3383,319000.0],["2024-10-18",14.3564,14.37,14.225,14.2567,343000.0],["2024-10-21",14.2023,14.2476,13.7129,13.7582,506100.0],["2024-10-22",13.7763,13.9304,13.6948,13.8851,545000.0],["2024-10-23",13.8307,13.8941,13.6676,13.8398,335500.0],["2024-10-24",13.867,13.9032,13.7129,13.8307,348900.0],["2024-10-25",13.9395,14.0845,13.6132,13.6948,304400.0],["2024-10-28",13.7763,14.2023,13.7763,14.021,528200.0],["2024-10-29",13.8579,13.9485,13.6222,13.7219,512300.0],["2024-10-30",14.2476,14.6373,13.7401,13.7673,1042200.0],["2024-10-31",13.7854,13.7854,12.879,12.8972,1011400.0],["2024-11-01",12.8428,13.0784,12.6525,12.6797,702800.0],["2024-11-04",12.6253,12.8972,12.4259,12.87,1071000.0],["2024-11-05",12.8156,12.9561,12.7295,12.8881,511300.0],["2024-11-06",13.5951,14.4108,13.586,14.2567,2152000.0],["2024-11-07",14.2657,14.2657,13.8035,13.8216,819700.0],["2024-11-08",13.7401,13.8398,13.6494,13.6676,692200.0],["2024-11-11",13.9032,14.166,13.7763,13.9395,713200.0],["2024-11-12",13.8035,14.0754,13.7582,14.0482,770800.0],["2024-11-13",14.1026,14.2114,13.8216,13.8307,766400.0],["2024-11-14",13.8488,13.9123,13.6585,13.7673,566900.0],["2024-11-15",13.8488,13.9168,13.5497,13.7219,911800.0],["2024-11-18",13.8126,13.8488,13.3685,13.3957,655400.0],["2024-11-19",13.1781,13.4999,13.16,13.4229,607700.0],["2024-11-20",13.3775,13.6177,13.3685,13.3957,546700.0],["2024-11-21",13.3957,13.7038,13.3413,13.5316,2097800.0],["2024-11-22",13.586,14.0301,13.5497,13.9304,1407300.0],["2024-11-25",14.0845,14.4062,14.0845,14.1117,1521000.0],["2024-11-26",13.9757,14.0301,13.7129,13.8216,865600.0],["2024-11-27",13.8398,14.012,13.8035,13.8851,1192200.0],["2024-11-29",13.9938,14.3292,13.9304,14.1207,1302800.0],["2024-12-02",14.1932,14.2023,13.7491,13.8488,1057700.0],["2024-12-03",13.8488,13.9576,13.5951,13.6676,689700.0],["2024-12-04",13.7401,13.876,13.4863,13.8488,674600.0],["2024-12-05",13.8851,14.0301,13.8035,13.8307,585800.0],["2024-12-06",14.0047,14.1971,13.8857,13.9131,990800.0],["2024-12-09",13.9773,13.9864,13.5239,13.5559,1496200.0],["2024-12-10",13.5193,13.7666,13.4002,13.6109,547200.0],["2024-12-11",13.6933,13.8582,13.5101,13.7849,627400.0],["2024-12-12",13.7483,13.9773,13.7208,13.8399,742600.0],["2024-12-13",13.8307,13.8307,13.5468,13.5742,488500.0],["2024-12-16",13.5376,13.6292,13.4826,13.5193,457400.0],["2024-12-17",13.4552,13.5742,13.2949,13.3086,571500.0],["2024-12-18",13.3636,13.5376,12.7041,12.7224,663100.0],["2024-12-19",12.9331,13.098,12.7865,13.0155,845300.0],["2024-12-20",12.9239,13.1621,12.9239,13.0613,2548400.0],["2024-12-23",12.8964,13.0338,12.1087,12.1271,1366100.0],["2024-12-24",12.1271,12.5484,12.0813,12.3835,867800.0],["2024-12-26",12.2553,12.3057,12.0538,12.2095,1527000.0],["2024-12-27",12.1087,12.2278,11.8706,11.953,1164800.0],["2024-12-30",11.9072,12.0171,11.7011,11.8889,1341800.0],["2024-12-31",11.9072,12.2186,11.8889,12.1729,760700.0],["2025-01-02",12.2461,12.3011,11.8248,11.9622,665300.0],["2025-01-03",12.0446,12.0584,11.7149,12.0263,958500.0],["2025-01-06",12.1179,12.5072,12.0996,12.3102,684700.0],["2025-01-07",12.3102,12.466,12.1042,12.2828,782000.0],["2025-01-08",12.1362,12.1545,11.9439,11.9805,968900.0],["2025-01-10",11.8065,11.9347,11.7332,11.8614,672500.0],["2025-01-13",11.779,11.9164,11.6599,11.8889,822200.0],["2025-01-14",11.9347,12.3377,11.8981,12.2828,611300.0],["2025-01-15",12.5575,12.6675,12.5301,12.5759,578100.0],["2025-01-16",12.5759,12.8232,12.5759,12.6675,800400.0],["2025-01-17",12.7499,12.8964,12.6766,12.7499,583500.0],["2025-01-21",13.2079,13.2628,12.9422,13.0613,680300.0],["2025-01-22",13.0064,13.1895,12.9606,13.0888,715800.0],["2025-01-23",13.0522,13.2811,13.0522,13.272,727600.0],["2025-01-24",13.2537,13.4964,13.2353,13.3453,609300.0],["2025-01-27",13.3727,13.5742,13.3178,13.4277,2541400.0],["2025-01-28",13.501,13.5376,13.2262,13.5101,1017200.0],["2025-01-29",13.0155,13.2124,12.6675,13.0705,1195100.0],["2025-01-30",13.0064,13.1529,12.5759,12.6125,1355500.0],["2025-01-31",12.5759,12.7957,12.2644,12.5209,926700.0],["2025-02-03",12.1179,12.4705,12.008,12.4018,829900.0],["2025-02-04",12.3652,12.6675,12.3469,12.6308,1382900.0],["2025-02-05",12.64,12.7316,12.5392,12.6125,661000.0],["2025-02-06",12.7499,12.7591,12.5255,12.6262,596300.0],["2025-02-07",12.6033,12.7041,12.4293,12.4385,769800.0],["2025-02-10",12.3927,12.4843,12.237,12.3927,1015600.0],["2025-02-11",12.237,12.5484,12.2278,12.4751,907900.0],["2025-02-12",12.3102,12.3835,12.1774,12.356,770300.0],["2025-02-13",12.4385,12.5072,12.3011,12.4568,490700.0],["2025-02-14",12.5026,12.7453,12.5026,12.7224,494700.0],["2025-02-18",12.7133,12.8415,12.6583,12.7224,688300.0],["2025-02-19",12.5484,12.9468,12.5484,12.8506,615900.0],["2025-02-20",12.7682,12.9697,12.6583,12.8873,514700.0],["2025-02-21",12.9606,13.0064,12.8277,12.8415,650600.0],["2025-02-24",12.8873,12.9422,12.7682,12.814,722800.0],["2025-02-25",12.8232,12.8964,12.6217,12.8415,658500.0],["2025-02-26",12.8323,12.9789,12.8186,12.9422,504900.0],["2025-02-27",12.9148,12.9422,12.7453,12.814,663000.0],["2025-02-28",12.8323,13.1163,12.814,13.1071,1116100.0],["2025-03-03",13.0522,13.217,12.6446,12.7407,816600.0],["2025-03-04",12.5301,12.585,12.2461,12.3286,713900.0],["2025-03-05",12.4018,12.5713,12.1912,12.466,638000.0],["2025-03-06",12.3927,12.6995,12.2278,12.6675,836600.0],["2025-03-07",12.6582,13.1632,12.5748,13.1493,632600.0],["2025-03-10",12.9733,13.1679,12.7509,12.8899,1128100.0],["2025-03-11",12.8899,12.9455,12.2597,12.269,862500.0],["2025-03-12",12.3431,12.3802,12.0948,12.1763,828100.0],["2025-03-13",12.2134,12.4636,11.9539,12.0651,668500.0],["2025-03-14",12.1671,12.5007,12.1671,12.4821,605300.0],["2025-03-17",12.4173,12.547,12.3431,12.4265,727800.0],["2025-03-18",12.3617,12.4173,12.2227,12.2412,584800.0],["2025-03-19",12.269,12.5377,12.1949,12.4173,458400.0],["2025-03-20",12.3246,12.7509,12.2922,12.547,600200.0],["2025-03-21",12.4636,12.5563,12.2551,12.3524,2983000.0],["2025-03-24",12.4729,12.5007,12.3153,12.4451,534800.0],["2025-03-25",12.4821,12.5702,12.1532,12.1578,702200.0],["2025-03-26",12.1578,12.3524,12.0698,12.1763,423000.0],["2025-03-27",12.1207,12.4265,12.0281,12.2319,754700.0],["2025-03-28",12.2505,12.3061,11.7501,11.8798,496600.0],["2025-03-31",11.6667,11.7871,11.5879,11.7037,585200.0],["2025-04-01",11.5925,11.7964,11.4443,11.6945,537400.0],["2025-04-02",11.5833,12.0837,11.5833,12.0281,490100.0],["2025-04-03",11.6203,11.6203,10.9114,10.9902,820600.0],["2025-04-04",10.5825,10.7029,10.1562,10.323,1158200.0],["2025-04-07",9.8041,10.8697,9.7577,10.2303,1270700.0],["2025-04-08",10.5269,10.6566,9.8875,9.9709,1053700.0],["2025-04-09",9.8133,11.4628,9.8133,11.1199,1478000.0],["2025-04-10",10.8234,10.8651,10.0821,10.5825,1406700.0],["2025-04-11",10.5732,10.6381,9.9153,10.2025,594600.0],["2025-04-14",10.4249,10.4435,10.1933,10.3601,449700.0],["2025-04-15",10.3601,10.5686,10.3601,10.4435,563800.0],["2025-04-16",10.3693,10.4991,10.1794,10.2581,386200.0],["2025-04-17",10.2581,10.4991,10.2581,10.3879,431000.0],["2025-04-21",10.2581,10.2859,10.1145,10.1933,525000.0],["2025-04-22",10.3693,10.6473,10.2767,10.6103,587700.0],["2025-04-23",10.8883,11.1848,10.6751,10.74,686000.0],["2025-04-24",10.7678,11.106,10.7307,11.0365,775900.0],["2025-04-25",11.0551,11.0551,10.8744,10.9624,465900.0],["2025-04-28",10.9531,11.3609,10.9531,11.3331,904800.0],["2025-04-29",11.296,12.2319,11.296,11.7686,1950400.0],["2025-04-30",11.1385,11.713,11.1385,11.4721,1281200.0],["2025-05-01",11.574,11.8242,11.4443,11.6111,764700.0],["2025-05-02",11.713,11.9076,11.6574,11.8242,541900.0],["2025-05-05",11.6667,12.0929,11.6667,11.8335,715000.0],["2025-05-06",11.6945,11.8613,11.6296,11.6389,565000.0],["2025-05-07",11.7037,11.8798,11.6111,11.6667,563100.0],["2025-05-08",11.7686,12.1068,11.7223,12.0188,541800.0],["2025-05-09",12.0466,12.5563,12.0281,12.5192,1313300.0],["2025-05-12",13.0196,13.1169,12.7184,12.8528,957600.0],["2025-05-13",12.964,12.964,12.7601,12.7694,514500.0],["2025-05-14",12.7509,12.7972,12.5377,12.7323,559300.0],["2025-05-15",12.7416,12.8621,12.6026,12.8621,416300.0],["2025-05-16",12.8343,12.8621,12.6489,12.7462,545600.0],["2025-05-19",12.5377,12.7601,12.5377,12.7509,504200.0],["2025-05-20",12.6582,12.7509,12.4451,12.5192,489800.0],["2025-05-21",12.3246,12.4404,12.0095,12.0281,516700.0],["2025-05-22",11.9539,12.3617,11.9354,12.2597,597600.0],["2025-05-23",11.9169,12.32,11.9169,12.2783,525600.0],["2025-05-27",12.4358,12.6582,12.2968,12.6489,554300.0],["2025-05-28",12.6211,12.6489,12.3663,12.3987,483300.0],["2025-05-29",12.4914,12.6304,12.2597,12.5933,569600.0],["2025-05-30",12.5377,12.6026,12.4034,12.4543,1000600.0],["2025-06-02",12.408,12.4543,12.2088,12.3431,399400.0],["2025-06-03",12.2968,12.6165,12.2412,12.5099,450400.0],["2025-06-04",12.5377,12.6258,12.4821,12.5655,488300.0],["2025-06-05",12.5655,12.7323,12.4868,12.5655,426500.0],["2025-06-06",12.7718,12.8422,12.5796,12.6124,382200.0],["2025-06-09",12.7249,12.8281,12.6312,12.7343,772400.0],["2025-06-10",12.7624,12.9781,12.7156,12.9031,484700.0],["2025-06-11",12.9781,13.1235,12.8281,13.0625,689700.0],["2025-06-12",12.9219,13.0063,12.7671,12.8281,448000.0],["2025-06-13",12.5655,12.7446,12.3311,12.3874,354800.0],["2025-06-16",12.453,12.603,12.392,12.4718,502400.0],["2025-06-17",12.3405,12.5186,12.2842,12.3405,536900.0],["2025-06-18",12.3217,12.7531,12.3217,12.5749,908000.0],["2025-06-20",12.7249,12.8281,12.5702,12.6687,1442300.0],["2025-06-23",12.603,12.7906,12.4249,12.7812,688500.0],["2025-06-24",12.8937,13.1657,12.8093,13.0344,822500.0],["2025-06-25",13.0438,13.3391,12.9828,13.2782,581300.0],["2025-06-26",13.297,13.5173,13.2266,13.4376,568700.0],["2025-06-27",13.5314,13.5408,13.1235,13.1657,1446100.0],["2025-06-30",13.2407,13.3392,13.1235,13.2219,491900.0],["2025-07-01",13.2032,13.8033,13.1235,13.6814,688900.0],["2025-07-02",13.6814,13.883,13.6252,13.8127,547800.0],["2025-07-03",13.9346,14.0284,13.8662,13.8971,389400.0],["2025-07-07",13.7471,14.8067,13.6908,14.6004,3352700.0],["2025-07-08",14.5441,15.0693,14.3097,14.366,1526100.0],["2025-07-09",14.4691,14.516,13.944,14.2534,1133400.0],["2025-07-10",14.3097,14.7504,14.1925,14.6191,903700.0],["2025-07-11",14.5066,14.5441,14.2769,14.2909,626000.0],["2025-07-14",14.2628,14.305,14.0049,14.1222,495900.0],["2025-07-15",14.1315,14.1784,13.6439,13.7002,795800.0],["2025-07-16",13.7564,13.8877,13.3626,13.869,999700.0],["2025-07-17",13.8221,14.0096,13.4095,13.4939,1190300.0],["2025-07-18",13.6345,13.6345,12.9781,13.2501,1349100.0],["2025-07-21",13.3438,13.583,13.2313,13.3813,1078700.0],["2025-07-22",13.3813,13.4564,13.2501,13.2501,875200.0],["2025-07-23",13.3438,13.5079,13.1516,13.4845,842200.0],["2025-07-24",13.4001,13.4001,12.8187,12.8375,1013200.0],["2025-07-25",12.9219,13.2032,12.7531,13.1094,813100.0],["2025-07-28",13.1094,13.311,13.0485,13.1844,918600.0],["2025-07-29",13.2594,13.3157,12.7859,12.9312,1160500.0],["2025-07-30",12.1904,12.7953,11.8482,11.8904,2189400.0],["2025-07-31",11.8341,12.3123,11.7403,12.1342,1261500.0],["2025-08-01",12.0029,12.0404,11.7122,11.8716,936100.0],["2025-08-04",12.0029,12.1435,11.8341,11.9185,1031500.0],["2025-08-05",12.0029,12.0873,11.4403,11.7216,2643300.0],["2025-08-06",11.7122,11.8482,11.609,11.6747,870200.0],["2025-08-07",11.7872,11.8153,11.6419,11.6559,540400.0],["2025-08-08",11.7309,11.82,11.5715,11.6372,579600.0],["2025-08-11",11.6747,11.7263,11.5903,11.7028,547600.0],["2025-08-12",11.8341,12.2139,11.8341,12.0873,606100.0],["2025-08-13",12.1342,12.3686,12.1342,12.3592,808600.0],["2025-08-14",12.1998,12.3452,12.0779,12.3311,621700.0],["2025-08-15",12.378,12.3874,11.9673,11.9841,890400.0],["2025-08-18",11.956,12.2514,11.9466,12.1248,698000.0],["2025-08-19",12.1811,12.3123,11.9607,12.1154,531800.0],["2025-08-20",12.106,12.2795,12.0029,12.2373,654700.0],["2025-08-21",12.1342,12.2842,12.0029,12.2467,612100.0],["2025-08-22",12.3498,12.8609,12.317,12.7156,891600.0],["2025-08-25",12.6968,12.8,12.392,12.6968,478000.0],["2025-08-26",12.6874,12.9031,12.6359,12.8187,885500.0],["2025-08-27",12.7624,12.9594,12.5374,12.7437,816700.0],["2025-08-28",12.7156,12.8468,12.6359,12.8093,472900.0],["2025-08-29",12.7906,12.8844,12.7062,12.8562,702000.0],["2025-09-02",12.7624,12.8844,12.5749,12.875,458200.0],["2025-09-03",12.8562,13.0063,12.664,12.7906,1010100.0],["2025-09-04",12.2186,12.9265,12.1435,12.9125,1632800.0],["2025-09-05",12.9884,13.1307,12.865,13.0263,688200.0],["2025-09-08",13.0453,13.0453,12.7512,12.9125,620400.0],["2025-09-09",12.9315,12.9884,12.7038,12.7417,558600.0],["2025-09-10",12.6848,12.7797,12.2768,12.3337,1083800.0],["2025-09-11",12.3527,12.533,12.2626,12.514,706000.0],["2025-09-12",12.5235,12.5235,12.2009,12.2104,611200.0],["2025-09-15",12.2958,12.5709,12.1487,12.4191,933900.0],["2025-09-16",12.4002,12.4002,12.125,12.3053,888600.0],["2025-09-17",12.3432,12.7132,12.2958,12.4381,762300.0],["2025-09-18",12.495,12.699,12.4666,12.6563,705800.0],["2025-09-19",12.7132,12.7417,12.4855,12.6279,2432600.0],["2025-09-22",12.5425,12.6848,12.2199,12.3148,1153300.0],["2025-09-23",12.3432,12.495,12.2104,12.2578,807500.0],["2025-09-24",12.2484,12.4334,12.2484,12.3243,587500.0],["2025-09-25",12.3243,12.3243,12.1155,12.1914,576100.0],["2025-09-26",12.2294,12.2294,12.0112,12.1725,705500.0],["2025-09-29",12.2104,12.4429,12.0634,12.4191,851900.0],["2025-09-30",12.4286,12.552,12.2294,12.4761,1041500.0],["2025-10-01",12.4286,12.8081,12.3907,12.552,1230800.0],["2025-10-02",12.5235,12.6611,12.3717,12.4855,1020300.0],["2025-10-03",12.514,12.7322,12.514,12.6089,831700.0],["2025-10-06",12.6373,12.7607,12.1725,12.2009,793300.0],["2025-10-07",12.2104,12.3243,11.7835,11.9542,1374100.0],["2025-10-08",11.9922,12.0776,11.793,11.8024,637700.0],["2025-10-09",11.793,11.8119,11.6412,11.6886,666600.0],["2025-10-10",11.6981,11.7313,11.3025,11.3376,763300.0],["2025-10-13",11.4135,11.6032,11.3186,11.5558,618900.0],["2025-10-14",11.4324,11.9116,11.385,11.8309,540500.0],["2025-10-15",11.8404,12.0207,11.8119,11.8736,433000.0],["2025-10-16",11.8499,11.8926,11.4609,11.5368,459200.0],["2025-10-17",11.5178,11.774,11.5178,11.5653,443500.0],["2025-10-20",11.5842,11.793,11.5842,11.755,416800.0],["2025-10-21",11.793,11.9922,11.7455,11.8404,431600.0],["2025-10-22",11.8973,12.0491,11.8309,11.9732,429100.0],["2025-10-23",11.9353,12.107,11.9258,12.0396,437100.0],["2025-10-24",12.2294,12.3432,12.0871,12.163,809500.0],["2025-10-27",12.1819,12.4191,12.1819,12.2578,402200.0],["2025-10-28",12.2294,12.3053,12.0966,12.2768,609900.0],["2025-10-29",11.6981,11.9808,10.8822,11.0719,1956800.0],["2025-10-30",10.9106,11.6174,10.9106,11.3755,1419600.0],["2025-10-31",11.2901,11.6317,11.2047,11.6032,1134300.0],["2025-11-03",11.5368,11.6364,11.3281,11.5747,801000.0],["2025-11-04",11.5463,11.5558,11.2617,11.385,664400.0],["2025-11-05",11.385,11.4656,11.1858,11.2806,696800.0],["2025-11-06",11.2806,11.3044,11.0529,11.0719,690600.0],["2025-11-07",11.0719,11.1478,11.0055,11.1193,475800.0],["2025-11-10",11.1383,11.1763,11.0055,11.1383,343500.0],["2025-11-11",11.1763,11.2379,11.1193,11.1763,389300.0],["2025-11-12",11.1573,11.6032,11.1573,11.5937,657600.0],["2025-11-13",11.5273,11.6933,11.4988,11.5747,637000.0],["2025-11-14",11.4988,11.5226,11.2949,11.4514,875600.0],["2025-11-17",11.385,11.385,10.7351,10.7588,792300.0],["2025-11-18",10.7493,10.9296,10.6734,10.8727,917300.0],["2025-11-19",10.8252,11.1099,10.7968,11.0529,703900.0],["2025-11-20",11.0909,11.3281,10.811,10.9201,1138600.0],["2025-11-21",10.977,11.552,10.9628,11.2617,1166500.0],["2025-11-24",11.2332,11.3708,11.0577,11.2237,1563900.0],["2025-11-25",11.3281,11.9827,11.3281,11.9163,1293700.0],["2025-11-26",11.8783,11.9827,11.8214,11.8404,940600.0],["2025-11-28",11.9542,11.9542,11.404,11.7645,381200.0],["2025-12-01",11.6506,11.8736,11.4894,11.7171,759100.0],["2025-12-02",11.7455,12.0634,11.7265,11.9542,1148400.0],["2025-12-03",11.9542,12.1155,11.94,11.9542,1259200.0],["2025-12-04",11.8878,12.0301,11.7692,11.8119,1043700.0],["2025-12-05",11.8023,12.009,11.7639,11.908,723900.0],["2025-12-08",11.9465,12.0282,11.7158,11.9369,808400.0],["2025-12-09",11.86,12.033,11.6005,11.9561,1073300.0],["2025-12-10",11.9369,12.3982,11.9369,12.3309,2453500.0],["2025-12-11",12.3502,12.552,12.3165,12.4463,1334500.0],["2025-12-12",12.5424,12.5904,12.1772,12.2444,1109800.0],["2025-12-15",12.3117,12.403,12.2156,12.3021,987700.0],["2025-12-16",12.3694,12.5808,12.3502,12.5424,1106100.0],["2025-12-17",12.6865,12.9556,12.5712,12.6865,782400.0],["2025-12-18",12.773,12.8355,12.3357,12.7634,753400.0],["2025-12-19",12.7058,12.7826,12.5087,12.5712,2033900.0],["2025-12-22",12.5712,12.6961,12.3982,12.5328,588000.0],["2025-12-23",12.5231,12.5904,12.3886,12.4174,490400.0],["2025-12-24",12.4078,12.5472,12.4078,12.4559,301000.0],["2025-12-26",12.4463,12.4847,12.3886,12.4367,345900.0],["2025-12-29",12.4174,12.4463,12.2733,12.3598,419200.0],["2025-12-30",12.3405,12.4559,12.3405,12.4078,655200.0],["2025-12-31",12.4174,12.4991,12.355,12.4943,657100.0],["2026-01-02",12.5039,12.552,12.2492,12.2829,911200.0],["2026-01-05",12.2156,12.6769,12.2156,12.5039,901300.0],["2026-01-06",12.4367,12.552,12.1675,12.3405,1217400.0],["2026-01-07",12.3405,12.3453,12.1099,12.3213,712200.0],["2026-01-08",12.3021,12.6577,12.3021,12.6096,809600.0],["2026-01-09",12.5712,12.6385,12.1147,12.4943,747400.0],["2026-01-12",12.3502,12.4366,11.8408,11.8888,971600.0],["2026-01-13",11.9273,11.9273,11.5813,11.6005,618000.0],["2026-01-14",11.6005,11.9753,11.3939,11.9273,814000.0],["2026-01-15",11.9273,12.033,11.7879,12.0234,763600.0],["2026-01-16",12.0907,12.4366,11.9849,12.0234,612300.0],["2026-01-20",11.7447,11.8552,11.3794,11.5044,706300.0],["2026-01-21",11.5332,11.8408,11.4563,11.7735,891400.0],["2026-01-22",11.8119,11.9993,11.7302,11.7543,520400.0],["2026-01-23",11.735,11.8119,11.4996,11.6101,542200.0],["2026-01-26",11.562,11.7062,11.4563,11.6197,507700.0],["2026-01-27",11.6005,11.6245,11.4563,11.5717,684100.0],["2026-01-28",11.341,11.4563,9.3852,9.4284,2647100.0],["2026-01-29",9.3803,9.6543,8.9815,9.4957,2753200.0],["2026-01-30",9.3707,9.587,9.1497,9.4284,3131200.0],["2026-02-02",9.4476,9.8801,9.2074,9.5918,1672100.0],["2026-02-03",9.5149,9.9282,9.3419,9.6206,1577400.0],["2026-02-04",9.736,9.9282,9.6398,9.6591,1009500.0],["2026-02-05",9.6495,9.6639,9.4092,9.6206,867900.0],["2026-02-06",9.7167,9.9666,9.5774,9.6591,786400.0],["2026-02-09",9.611,9.6783,9.5341,9.6398,952300.0],["2026-02-10",9.6302,9.784,9.5053,9.5149,822800.0],["2026-02-11",9.4668,9.5918,9.3083,9.4572,1456700.0],["2026-02-12",9.4572,9.6591,8.9863,9.0247,1318600.0],["2026-02-13",9.0824,9.2506,8.9671,8.9767,827600.0],["2026-02-17",8.9767,9.1353,8.7893,9.1112,1639000.0],["2026-02-18",9.1112,9.2554,9.0247,9.1785,1464500.0],["2026-02-19",9.1112,9.1785,9.0536,9.1305,757900.0],["2026-02-20",9.0247,9.2794,8.9767,9.0055,845600.0],["2026-02-23",8.9959,9.0151,8.6115,8.6403,1098000.0],["2026-02-24",8.6307,8.746,8.3712,8.3808,1158300.0],["2026-02-25",8.4577,8.5634,8.2222,8.5634,878900.0],["2026-02-26",8.5826,8.698,8.4625,8.6403,952800.0],["2026-02-27",8.525,8.525,8.1694,8.4481,1549500.0],["2026-03-02",8.1982,8.376,8.0348,8.2847,1223000.0],["2026-03-03",8.1405,8.3231,7.9771,8.2655,779100.0],["2026-03-04",8.2943,8.4289,8.1838,8.3424,683000.0],["2026-03-05",8.2751,8.4,8.1309,8.227,862600.0],["2026-03-06",8.0409,8.1487,7.8353,8.1291,859200.0],["2026-03-09",7.9822,8.0948,7.7814,8.0801,1327900.0],["2026-03-10",8.0997,8.1634,7.9038,7.9626,754500.0],["2026-03-11",7.9234,7.9724,7.7471,7.943,919300.0],["2026-03-12",7.7961,7.9332,7.7452,7.894,882500.0],["2026-03-13",7.9136,8.0018,7.6981,7.9626,1260600.0],["2026-03-16",7.992,8.1976,7.9822,8.0899,918100.0],["2026-03-17",8.1683,8.227,7.9087,8.0507,950400.0],["2026-03-18",7.992,8.0801,7.8891,7.943,925200.0],["2026-03-19",7.9038,8.0116,7.7716,7.943,776600.0],["2026-03-20",7.9626,8.0067,7.8108,7.8744,2682500.0],["2026-03-23",8.0997,8.2172,7.9038,8.0703,910200.0],["2026-03-24",8.0116,8.1389,7.894,7.9724,1211400.0],["2026-03-25",8.0997,8.1487,7.8059,8.0018,658100.0],["2026-03-26",8.0018,8.1193,7.9577,8.0605,807200.0],["2026-03-27",8.0311,8.0311,7.8646,7.9038,668900.0],["2026-03-30",7.943,8.0165,7.8744,7.9332,857400.0],["2026-03-31",7.943,8.0899,7.8646,8.0116,1213100.0],["2026-04-01",8.0605,8.2368,8.0018,8.1193,709200.0],["2026-04-02",8.0018,8.1879,7.9136,8.1291,682700.0],["2026-04-06",8.0703,8.2025,8.036,8.1781,653300.0],["2026-04-07",8.1389,8.3348,8.0801,8.325,960100.0],["2026-04-08",8.5013,8.609,8.3543,8.4425,994100.0],["2026-04-09",8.3543,8.3739,8.0458,8.1291,847900.0],["2026-04-10",8.1291,8.1291,7.7422,7.7765,761000.0],["2026-04-13",7.6981,8.0409,7.6413,7.992,982800.0],["2026-04-14",7.992,8.1193,7.9528,8.1095,676000.0],["2026-04-15",8.1291,8.3348,8.0997,8.2662,810800.0],["2026-04-16",8.227,8.3935,8.1927,8.2074,1185300.0],["2026-04-17",8.3348,8.7069,8.325,8.6873,1131600.0],["2026-04-20",8.5502,8.9028,8.5502,8.8245,1185700.0],["2026-04-21",8.8832,8.9724,8.7657,8.7951,835000.0],["2026-04-22",8.7951,8.8538,8.6237,8.7461,852800.0],["2026-04-23",8.6873,8.7363,8.4376,8.658,797200.0],["2026-04-24",8.5796,8.8636,8.5796,8.7657,717200.0],["2026-04-27",8.7265,8.942,8.658,8.7069,784400.0],["2026-04-28",8.7755,9.0252,8.7755,8.9812,954400.0],["2026-04-29",9.3827,9.6374,8.9567,9.3142,2012800.0],["2026-04-30",9.3142,9.369,8.8979,9.0497,1424400.0],["2026-05-01",9.1477,9.1477,8.9224,8.9812,2188600.0],["2026-05-04",8.9224,9.0008,8.7363,8.7951,838100.0],["2026-05-05",8.7951,8.8441,8.4866,8.5306,818200.0],["2026-05-06",8.6482,8.7755,8.5404,8.5502,1076300.0],["2026-05-07",8.5502,8.7657,8.5502,8.609,837900.0],["2026-05-08",8.609,8.609,8.3446,8.3641,561000.0],["2026-05-11",8.3641,8.3788,8.0409,8.1487,1207100.0],["2026-05-12",8.1976,8.276,8.0409,8.1487,835900.0],["2026-05-13",8.0997,8.0997,7.7177,7.7275,1105700.0],["2026-05-14",7.7863,8.036,7.7863,7.9626,961300.0],["2026-05-15",8.0507,8.1193,7.9185,7.9724,961600.0],["2026-05-18",8.0311,8.227,7.9822,8.1781,939200.0],["2026-05-19",8.2074,8.2074,8.0018,8.0801,700100.0],["2026-05-20",8.0899,8.325,7.9528,8.1389,1183500.0],["2026-05-21",8.1193,8.3788,8.0311,8.1781,1120000.0],["2026-05-22",8.2172,8.3152,8.1976,8.2662,648400.0],["2026-05-26",8.2662,8.4131,8.2662,8.3739,709700.0],["2026-05-27",8.4229,8.56,7.9038,7.9528,1308600.0],["2026-05-28",7.9136,8.1879,7.9038,8.1389,1051200.0],["2026-05-29",8.1291,8.4523,8.0409,8.3837,2118300.0],["2026-06-01",8.3837,8.4229,8.2221,8.3152,1444700.0],["2026-06-02",8.2564,8.3592,7.8206,7.943,1588200.0],["2026-06-03",7.8451,7.8451,7.1791,7.2868,1570800.0],["2026-06-04",7.5493,7.8353,7.4631,7.61,2929400.0],["2026-06-05",7.63,7.89,7.575,7.81,1318700.0],["2026-06-08",7.81,7.955,7.72,7.78,1115900.0],["2026-06-09",7.81,8.1,7.79,7.95,1291500.0],["2026-06-10",7.96,7.986,7.85,7.9,865500.0],["2026-06-11",7.9,7.925,7.715,7.89,1065800.0],["2026-06-12",7.9,8.0,7.86,7.97,712600.0],["2026-06-15",8.03,8.18,7.825,7.97,970400.0],["2026-06-16",8.08,8.31,8.06,8.24,1271500.0],["2026-06-17",8.22,8.415,7.925,7.97,2000300.0],["2026-06-18",8.05,8.225,8.01,8.09,2539400.0],["2026-06-22",8.05,8.14,7.801,7.87,1551100.0],["2026-06-23",7.98,8.07,7.9,7.98,1218600.0],["2026-06-24",7.98,8.55,7.98,8.43,1116700.0],["2026-06-25",8.38,8.72,8.38,8.46,1144800.0],["2026-06-26",8.5,8.78,8.38,8.7,2120500.0],["2026-06-29",8.66,8.77,8.48,8.53,1281600.0],["2026-06-30",8.53,8.61,8.45,8.51,681000.0],["2026-07-01",8.63,8.755,8.52,8.73,744000.0],["2026-07-02",8.82,8.92,8.536,8.61,769100.0],["2026-07-06",8.58,8.63,8.37,8.39,757863.191519],["2026-07-07",8.34,8.52,8.225,8.35,974795.90152],["2026-07-08",8.27,8.34,8.065,8.08,881781.64793],["2026-07-09",8.1,8.21,7.9799,8.03,977413.037163],["2026-07-10",8.15,8.365,8.15,8.24,882404.810343],["2026-07-13",8.3,8.56,8.24,8.43,918463.333981],["2026-07-14",8.34,8.525,8.34,8.47,598122.70338],["2026-07-15",8.56,8.655,8.415,8.47,601605.405516],["2026-07-16",8.55,8.815,8.525,8.67,664951.761547],["2026-07-17",8.65,8.72,8.48,8.65,711462.873694],["2026-07-20",8.65,8.68,8.5211,8.64,567924.902101],["2026-07-21",8.58,8.715,8.56,8.68,613911.040013],["2026-07-22",8.71,8.71,8.375,8.61,796627.547952],["2026-07-23",8.56,8.62,8.41,8.44,1077375.189513],["2026-07-24",8.47,8.685,8.18,8.23,874095.51013],["2026-07-27",8.39,8.63,8.37,8.61,775692.870025],["2026-07-28",8.71,8.875,8.68,8.75,605935.576196],["2026-07-29",8.66,8.875,8.66,8.71,816203.08814],["2026-07-30",8.6,8.61,8.21,8.45,819765.21227],["2026-07-31",8.41,8.54,8.22,8.39,765234.663243],["2026-08-03",8.57,8.9,8.57,8.83,868112.607242],["2026-08-04",8.84,9.375,8.84,9.36,1245275.777012],["2026-08-05",9.34,9.35,9.015,9.06,833446.601112],["2026-08-06",9.13,9.525,8.98,9.49,2496283.96968],["2026-08-07",8.79,9.355,8.46,9.08,3910142.233082],["2026-08-10",8.81,9,8.575,8.73,468724.045628],["2026-08-11",8.54,8.73,8.52,8.54,978141.748634],["2026-08-12",8.56,8.89,8.415,8.84,1065056.864063],["2026-08-13",8.95,9.32,8.94,9.24,1413232.275374],["2026-08-14",9.23,9.31,8.9,9.17,1183181.86261]]}