{"t":"NWSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-19",13.3628,14.2111,13.2929,13.8176,31981500.0],["2013-06-20",14.3161,14.3161,13.3366,13.3803,9274200.0],["2013-06-21",13.7302,13.8176,13.4678,13.6602,8323500.0],["2013-06-24",13.6777,13.8526,13.2929,13.5815,4279700.0],["2013-06-25",13.599,13.7651,13.4241,13.7476,3577300.0],["2013-06-26",13.7214,13.7214,13.2754,13.4678,14755100.0],["2013-06-27",13.4153,13.8788,12.9868,13.5552,12121700.0],["2013-06-28",13.5552,13.7914,13.3366,13.3366,16988100.0],["2013-07-01",12.9343,13.634,12.8994,12.9343,25839400.0],["2013-07-02",12.8469,13.2229,12.8469,13.118,30520100.0],["2013-07-03",13.0743,13.1967,12.8819,13.0043,8542600.0],["2013-07-05",13.0743,13.9488,13.0218,13.6952,12427000.0],["2013-07-08",13.6689,14.0275,13.5552,13.9575,15345100.0],["2013-07-09",13.8089,13.9663,13.5553,13.7389,9936400.0],["2013-07-10",13.5552,13.6165,13.2492,13.4591,16327000.0],["2013-07-11",13.6427,13.6427,13.083,13.2317,17029600.0],["2013-07-12",13.1792,13.2229,13.0305,13.0568,10426300.0],["2013-07-15",13.0568,13.1442,12.5845,12.8294,20636400.0],["2013-07-16",12.7419,13.4153,12.7419,13.3629,9328500.0],["2013-07-17",13.4328,13.9575,13.3716,13.8963,13411100.0],["2013-07-18",13.94,14.08,13.4066,13.529,10825700.0],["2013-07-19",13.4241,14.0625,13.3454,13.9663,11658700.0],["2013-07-22",14.0712,14.1062,13.6514,13.7564,6141600.0],["2013-07-23",13.7214,13.8788,13.5902,13.6864,9298400.0],["2013-07-24",13.6864,13.8963,13.4853,13.7389,6205200.0],["2013-07-25",13.6952,13.8788,13.5115,13.6165,7069700.0],["2013-07-26",13.5902,13.9663,13.3891,13.8963,5884800.0],["2013-07-29",13.8788,13.8788,13.4678,13.564,9020200.0],["2013-07-30",13.6427,13.9575,13.5203,13.9488,12798200.0],["2013-07-31",13.9925,14.1762,13.8438,13.9313,7681500.0],["2013-08-01",13.94,14.2374,13.94,14.1762,10303300.0],["2013-08-02",14.1237,14.4035,14.0975,14.2899,8258600.0],["2013-08-05",14.2811,14.2811,13.8963,13.9925,8754100.0],["2013-08-06",13.9838,14.2111,13.8351,14.1499,6232000.0],["2013-08-07",14.1237,14.1237,13.8613,13.9488,4755000.0],["2013-08-08",14.0537,14.2636,13.9138,14.1062,7110400.0],["2013-08-09",14.0712,14.1324,13.9575,13.975,4293800.0],["2013-08-12",13.8876,14.045,13.7651,13.9226,4882400.0],["2013-08-13",13.9138,13.9488,13.8176,13.8438,3615400.0],["2013-08-14",13.8438,14.0013,13.6952,13.9051,3940500.0],["2013-08-15",13.8089,14.1587,13.7302,14.08,5160000.0],["2013-08-16",14.0275,14.2111,13.9575,13.975,6373200.0],["2013-08-19",14.0362,14.045,13.7214,13.7302,6123600.0],["2013-08-20",13.8438,13.8438,13.5727,13.7302,4265600.0],["2013-08-21",13.6514,13.8001,13.5465,13.7826,5040000.0],["2013-08-22",13.7826,13.8351,13.6689,13.7389,3731700.0],["2013-08-23",13.7389,13.8089,13.6165,13.7739,3981300.0],["2013-08-26",13.8089,13.9051,13.7389,13.8701,4125000.0],["2013-08-27",13.7739,13.9925,13.7214,13.7564,9059500.0],["2013-08-28",13.7826,13.8264,13.7127,13.7826,11099300.0],["2013-08-29",13.7564,13.8963,13.6777,13.7914,2795500.0],["2013-08-30",13.7739,13.8001,13.634,13.7302,5386300.0],["2013-09-03",13.8963,14.0187,13.7214,13.8001,3783600.0],["2013-09-04",13.8089,14.0625,13.7826,14.0188,4992000.0],["2013-09-05",13.9663,14.2286,13.8876,14.2024,3521200.0],["2013-09-06",14.2636,14.2899,14.0625,14.1587,3358700.0],["2013-09-09",14.1324,14.2899,14.1324,14.2899,3668900.0],["2013-09-10",14.3248,14.491,14.2111,14.4735,4292100.0],["2013-09-11",14.561,14.9195,14.4298,14.9108,7562700.0],["2013-09-12",14.972,15.0944,14.8146,14.9632,4836500.0],["2013-09-13",14.9195,14.937,14.6659,14.7708,2717700.0],["2013-09-16",14.972,15.0419,14.6746,14.8321,5758300.0],["2013-09-17",14.8933,15.0157,14.7708,14.867,2538500.0],["2013-09-18",14.8583,15.0245,14.7271,14.9108,3862600.0],["2013-09-19",14.9545,14.9545,14.5697,14.7534,3286100.0],["2013-09-20",14.7971,14.867,14.4035,14.5522,4594000.0],["2013-09-23",14.5347,14.5522,14.3161,14.456,2360000.0],["2013-09-24",14.456,15.042,14.4298,14.902,5611800.0],["2013-09-25",14.8933,14.902,14.5872,14.6921,4389700.0],["2013-09-26",14.6659,14.7534,14.08,14.2461,12737900.0],["2013-09-27",14.08,14.2111,13.9838,14.1412,7098300.0],["2013-09-30",14.1674,14.2199,13.9138,14.045,6237900.0],["2013-10-01",14.0362,14.1149,13.8176,13.9138,8815300.0],["2013-10-02",13.8613,14.2286,13.7302,14.1149,17758200.0],["2013-10-03",14.1149,14.2111,13.8089,13.8788,17833500.0],["2013-10-04",13.8526,14.0013,13.8089,13.8526,13660000.0],["2013-10-07",13.7302,13.975,13.7214,13.9138,8663200.0],["2013-10-08",13.564,13.975,13.564,13.8176,4825300.0],["2013-10-09",13.8176,13.9488,13.7739,13.8876,4210300.0],["2013-10-10",13.975,14.2111,13.94,14.1849,5506700.0],["2013-10-11",14.1324,14.5172,14.1149,14.3511,5085700.0],["2013-10-14",14.2636,14.5347,14.1937,14.4822,3606300.0],["2013-10-15",14.3948,14.5785,14.3598,14.4997,4406800.0],["2013-10-16",14.6222,14.6834,14.491,14.6746,4511900.0],["2013-10-17",14.5522,14.7009,14.5435,14.6921,3972000.0],["2013-10-18",14.7359,14.7796,14.6484,14.7359,5809100.0],["2013-10-21",14.7446,14.8496,14.6834,14.7359,3107000.0],["2013-10-22",14.7708,14.9195,14.6834,14.867,7274300.0],["2013-10-23",14.6921,15.0769,14.6921,14.9632,5145800.0],["2013-10-24",14.9283,15.2169,14.8845,15.1207,4734900.0],["2013-10-25",15.348,15.348,14.9458,14.9982,6197900.0],["2013-10-28",14.972,15.1469,14.8933,15.1207,4131800.0],["2013-10-29",15.1294,15.3131,15.0769,15.2693,6582700.0],["2013-10-30",15.2693,15.3131,15.1381,15.1731,8031100.0],["2013-10-31",15.1906,15.5404,15.1644,15.3918,4697900.0],["2013-11-01",15.4093,15.5754,15.2606,15.5404,3714000.0],["2013-11-04",15.5055,15.6191,15.453,15.5317,2870800.0],["2013-11-05",15.3655,15.6104,15.2868,15.4617,3820200.0],["2013-11-06",15.5055,15.5842,15.1731,15.2256,3922700.0],["2013-11-07",15.3131,15.4093,15.0857,15.0944,3888200.0],["2013-11-08",15.1382,15.4093,15.0157,15.3918,1787500.0],["2013-11-11",15.3918,15.4355,15.1731,15.2343,5387300.0],["2013-11-12",14.7359,15.1382,14.6222,14.9982,12944400.0],["2013-11-13",14.8845,15.1207,14.8233,15.0594,3673400.0],["2013-11-14",15.0769,15.1994,15.0245,15.0857,2920600.0],["2013-11-15",15.1469,15.5754,15.1469,15.5317,4606300.0],["2013-11-18",15.5404,15.5842,15.1906,15.2343,4431400.0],["2013-11-19",15.2431,15.4442,15.1994,15.2868,2961800.0],["2013-11-20",15.3393,15.5579,15.2606,15.453,6256400.0],["2013-11-21",15.488,15.5229,15.3393,15.3568,4075000.0],["2013-11-22",15.4005,15.4705,15.3043,15.348,3624500.0],["2013-11-25",15.418,15.4617,15.1819,15.2868,3397600.0],["2013-11-26",15.2431,15.488,15.1906,15.4705,5585700.0],["2013-11-27",15.4442,15.6891,15.3131,15.6191,5083300.0],["2013-11-29",15.6104,15.7153,15.6017,15.7066,1506100.0],["2013-12-02",15.6716,15.7153,15.3918,15.4355,4610200.0],["2013-12-03",15.418,15.418,15.2169,15.3043,3120100.0],["2013-12-04",15.2518,15.4093,15.1994,15.3743,2676000.0],["2013-12-05",14.4648,15.348,14.4648,15.2693,2562600.0],["2013-12-06",15.4442,15.6191,15.3218,15.5492,4483700.0],["2013-12-09",15.6454,15.6541,15.2693,15.3218,4088800.0],["2013-12-10",15.2956,15.4967,15.2518,15.4267,2618000.0],["2013-12-11",15.4355,15.5142,15.2868,15.3918,3255300.0],["2013-12-12",15.4267,15.4442,15.2956,15.2956,4073000.0],["2013-12-13",15.2956,15.4792,15.1469,15.4442,4320800.0],["2013-12-16",15.5404,15.5667,15.3743,15.5404,1885100.0],["2013-12-17",15.3655,15.3655,15.0157,15.1731,4023000.0],["2013-12-18",15.1294,15.3305,14.9283,15.3043,2539200.0],["2013-12-19",15.2256,15.2781,15.1207,15.1819,2475900.0],["2013-12-20",15.2431,15.7153,15.1381,15.5229,7055200.0],["2013-12-23",15.6804,15.7153,15.5055,15.6541,1974600.0],["2013-12-24",15.7066,15.7503,15.5492,15.6541,683100.0],["2013-12-26",15.7328,15.8028,15.4355,15.5404,2259900.0],["2013-12-27",15.5142,15.5842,15.3568,15.5055,2691300.0],["2013-12-30",15.5492,15.6804,15.4792,15.6629,1918400.0],["2013-12-31",15.7241,15.8203,15.6017,15.7591,2612000.0],["2014-01-02",15.7853,15.8902,15.5842,15.6979,3673400.0],["2014-01-03",15.6804,15.7503,15.5492,15.5842,2016600.0],["2014-01-06",15.6366,15.7066,15.2868,15.3743,3388300.0],["2014-01-07",15.4355,15.4355,15.1556,15.2169,3266000.0],["2014-01-08",15.1731,15.2169,14.9982,15.1207,4109600.0],["2014-01-09",15.1994,15.2868,15.1032,15.1644,2852700.0],["2014-01-10",15.2256,15.3218,15.1119,15.2169,2063700.0],["2014-01-13",15.2256,15.2518,14.9283,14.9982,2655600.0],["2014-01-14",15.042,15.1731,14.9807,15.1294,1935000.0],["2014-01-15",15.0769,15.1556,14.9545,15.0507,2209400.0],["2014-01-16",15.042,15.0944,14.9108,14.937,2833400.0],["2014-01-17",14.9458,15.0245,14.8146,14.937,2102700.0],["2014-01-21",14.9982,14.9982,14.5959,14.6572,4664700.0],["2014-01-22",14.6484,14.8583,14.4823,14.561,3109900.0],["2014-01-23",14.4298,14.4997,14.3073,14.456,3085400.0],["2014-01-24",14.2286,14.2811,14.0013,14.1412,6995600.0],["2014-01-27",14.2111,14.4823,14.1587,14.3336,6241000.0],["2014-01-28",14.3248,14.3948,14.1937,14.2024,4468400.0],["2014-01-29",14.0712,14.2374,14.0013,14.1849,5574400.0],["2014-01-30",14.2374,14.2549,14.1324,14.1674,9436500.0],["2014-01-31",14.115,14.2024,13.9488,13.9575,3040200.0],["2014-02-03",13.9925,14.045,13.5378,13.5727,4729900.0],["2014-02-04",13.599,13.7476,13.5028,13.5727,8117500.0],["2014-02-05",13.6077,13.9051,13.599,13.6514,5805700.0],["2014-02-06",13.6777,14.0887,13.6514,14.01,4984700.0],["2014-02-07",15.2868,15.7416,14.9283,15.2256,13191600.0],["2014-02-10",14.8933,15.383,14.8408,15.3131,6085100.0],["2014-02-11",15.3306,15.7416,15.2256,15.6804,6908500.0],["2014-02-12",15.6804,15.7853,15.3918,15.4355,3310200.0],["2014-02-13",15.348,15.5842,15.2256,15.4442,2168600.0],["2014-02-14",15.4093,15.6017,15.3393,15.4617,1827600.0],["2014-02-18",15.4967,15.5842,15.3568,15.5229,2359300.0],["2014-02-19",15.4792,15.6191,15.3568,15.383,2217500.0],["2014-02-20",15.3918,15.4267,15.1381,15.3043,2549700.0],["2014-02-21",15.2606,15.5317,15.2518,15.4617,3193600.0],["2014-02-24",15.5229,15.7853,15.5142,15.6891,2473300.0],["2014-02-25",15.6804,15.8378,15.6541,15.7066,2396900.0],["2014-02-26",15.6979,15.864,15.5929,15.7678,2275700.0],["2014-02-27",15.6979,15.794,15.6191,15.7591,2363300.0],["2014-02-28",15.7941,16.0914,15.6716,16.0302,2515100.0],["2014-03-03",15.9077,16.0389,15.6979,15.8465,3592200.0],["2014-03-04",15.9165,16.1001,15.8728,16.0914,3160600.0],["2014-03-05",16.1176,16.2051,15.8553,16.0039,2321700.0],["2014-03-06",16.0214,16.1176,15.9077,15.9864,1897600.0],["2014-03-07",16.0039,16.0564,15.6017,15.6629,2501200.0],["2014-03-10",15.7066,15.7416,15.488,15.5317,1937800.0],["2014-03-11",15.5317,15.5754,15.3218,15.488,1971000.0],["2014-03-12",15.4792,15.6454,15.2169,15.5929,2782300.0],["2014-03-13",15.5842,15.6629,15.1381,15.1644,2515200.0],["2014-03-14",15.1906,15.4267,15.0857,15.2431,2372300.0],["2014-03-17",15.348,15.5754,15.1207,15.2081,1707100.0],["2014-03-18",15.2343,15.5142,15.1994,15.488,3081100.0],["2014-03-19",15.453,15.5667,15.2693,15.348,2405600.0],["2014-03-20",15.2606,15.3655,15.1469,15.3131,1290800.0],["2014-03-21",15.5054,15.5054,15.1556,15.3743,4658500.0],["2014-03-24",15.3918,15.453,15.2081,15.2781,2295500.0],["2014-03-25",15.3655,15.383,15.1032,15.1819,2258900.0],["2014-03-26",15.1906,15.2344,14.8845,14.8933,3216400.0],["2014-03-27",14.9458,15.0682,14.8583,14.8845,4109800.0],["2014-03-28",14.8758,15.1119,14.867,14.8933,2012300.0],["2014-03-31",14.9982,15.0857,14.867,15.0594,2399300.0],["2014-04-01",15.1644,15.3043,15.042,15.2518,3302700.0],["2014-04-02",15.2169,15.3218,15.1032,15.2518,2373600.0],["2014-04-03",15.2781,15.3218,14.9458,14.9632,3712800.0],["2014-04-04",15.0682,15.3393,14.9632,14.972,2828900.0],["2014-04-07",14.9632,15.1994,14.867,14.937,3028700.0],["2014-04-08",15.0245,15.0507,14.7971,14.9108,2520200.0],["2014-04-09",14.9195,15.0594,14.8321,15.042,1704500.0],["2014-04-10",15.0682,15.1469,14.7184,14.7184,2395300.0],["2014-04-11",14.6747,15.007,14.4035,14.4648,3203000.0],["2014-04-14",14.5697,14.7009,14.4298,14.6659,2453400.0],["2014-04-15",14.6746,14.8233,14.2724,14.5435,2191900.0],["2014-04-16",14.6222,14.7796,14.3861,14.6834,1600400.0],["2014-04-17",14.6222,14.8845,14.6222,14.7621,1113000.0],["2014-04-21",14.7534,14.902,14.4735,14.8233,1777300.0],["2014-04-22",14.8146,14.9108,14.6309,14.8758,1297400.0],["2014-04-23",14.8933,15.0769,14.8058,15.0682,1563300.0],["2014-04-24",15.1207,15.2518,14.8758,15.1119,1958100.0],["2014-04-25",15.0944,15.0944,14.937,14.9807,1166800.0],["2014-04-28",15.0157,15.0594,14.7096,14.9807,1787100.0],["2014-04-29",15.0857,15.2343,14.9632,15.0507,2230200.0],["2014-04-30",15.042,15.042,14.6746,14.8845,2780900.0],["2014-05-01",15.0507,15.2081,14.9195,15.1294,2417900.0],["2014-05-02",15.0682,15.2518,14.8845,15.1382,2118000.0],["2014-05-05",15.0944,15.2431,14.9895,15.2169,1564200.0],["2014-05-06",15.1469,15.1644,14.9807,14.9895,1908900.0],["2014-05-07",14.9895,15.042,14.7971,14.937,2508800.0],["2014-05-08",14.9458,15.0157,14.7621,14.9632,3885700.0],["2014-05-09",15.3131,15.7591,15.1032,15.7416,4623900.0],["2014-05-12",15.7853,15.899,15.5317,15.6104,2926300.0],["2014-05-13",15.6017,15.6891,15.4355,15.4967,2205200.0],["2014-05-14",15.5142,15.5579,15.0157,15.0332,3964200.0],["2014-05-15",15.0245,15.0682,14.7534,14.7534,2974000.0],["2014-05-16",14.7708,14.9545,14.5785,14.9108,2826600.0],["2014-05-19",14.8496,15.007,14.7971,14.8933,1613300.0],["2014-05-20",14.8496,14.867,14.5697,14.6484,3511200.0],["2014-05-21",14.6834,14.902,14.6659,14.7883,3463200.0],["2014-05-22",14.8496,15.0594,14.7184,15.0157,2657700.0],["2014-05-23",15.007,15.0594,14.867,14.9458,3382000.0],["2014-05-27",14.9807,15.1207,14.9195,15.0594,1829500.0],["2014-05-28",15.0332,15.0769,14.6747,14.9632,2019800.0],["2014-05-29",14.9458,15.0157,14.8408,14.972,2734800.0],["2014-05-30",14.9458,15.0245,14.8758,14.9195,2971600.0],["2014-06-02",14.9545,15.1556,14.8933,15.0944,2176800.0],["2014-06-03",14.9807,15.2868,14.9807,15.1906,1993700.0],["2014-06-04",15.1294,15.3918,15.1119,15.2781,1802300.0],["2014-06-05",15.3393,15.5142,15.1556,15.4967,1616400.0],["2014-06-06",15.4967,15.6716,15.3918,15.4705,2294000.0],["2014-06-09",15.4267,15.6891,15.3918,15.4442,1958600.0],["2014-06-10",15.4442,15.5229,15.2868,15.4005,1789300.0],["2014-06-11",15.418,15.4617,15.3131,15.418,1201800.0],["2014-06-12",15.3568,15.3568,15.1294,15.1294,7379600.0],["2014-06-13",15.1994,15.3918,14.9895,15.0682,2298500.0],["2014-06-16",14.9895,15.0682,14.7971,14.972,2710500.0],["2014-06-17",14.9195,15.1119,14.8758,15.0857,1869200.0],["2014-06-18",15.0857,15.3743,15.0332,15.3743,3342300.0],["2014-06-19",15.3218,15.4617,15.0682,15.453,3407300.0],["2014-06-20",15.5317,15.5754,15.1644,15.418,4562300.0],["2014-06-23",15.4705,15.488,15.1032,15.1906,3982900.0],["2014-06-24",15.1994,15.4267,15.0332,15.2956,3323100.0],["2014-06-25",15.2256,15.5492,15.0944,15.488,3172600.0],["2014-06-26",15.5667,15.7678,15.348,15.7591,6005500.0],["2014-06-27",15.6541,15.8115,15.5754,15.7241,17508800.0],["2014-06-30",15.7153,15.8465,15.5404,15.6891,3933100.0],["2014-07-01",15.7591,15.899,14.6222,15.829,2928000.0],["2014-07-02",15.7678,16.0039,15.7241,15.969,2973400.0],["2014-07-03",15.9777,16.0389,15.899,15.9864,1421400.0],["2014-07-07",15.9515,15.9602,15.8203,15.8465,1954000.0],["2014-07-08",15.8903,16.0039,15.7328,15.864,3532700.0],["2014-07-09",15.9515,16.0652,15.8378,15.934,4516800.0],["2014-07-10",15.829,15.8553,15.6716,15.7328,4187700.0],["2014-07-11",15.7416,15.899,15.7066,15.8203,2522200.0],["2014-07-14",15.9077,15.9515,15.7591,15.899,2144900.0],["2014-07-15",15.899,16.0826,15.8553,15.9777,4050100.0],["2014-07-16",15.969,16.1001,15.8902,15.9427,2717000.0],["2014-07-17",15.9165,15.9515,15.7766,15.7853,2809400.0],["2014-07-18",15.8465,15.9865,15.7416,15.934,1713400.0],["2014-07-21",15.8115,16.0039,15.7416,15.8553,1932900.0],["2014-07-22",15.9427,15.9777,15.7678,15.829,1590100.0],["2014-07-23",15.7766,15.8553,15.6716,15.8378,2878800.0],["2014-07-24",15.9077,16.0127,15.8203,15.9952,2703200.0],["2014-07-25",15.9602,15.9952,15.8465,15.864,3757200.0],["2014-07-28",15.829,15.8378,15.6541,15.794,2637800.0],["2014-07-29",15.8378,15.9165,15.6104,15.6279,3143200.0],["2014-07-30",15.6541,15.7678,15.488,15.6104,3688900.0],["2014-07-31",15.5404,15.6804,15.4093,15.4355,2700700.0],["2014-08-01",15.418,15.6104,15.3743,15.5404,2618600.0],["2014-08-04",15.5667,15.6366,15.4005,15.6017,2317200.0],["2014-08-05",15.2693,15.5754,15.2693,15.4355,2887400.0],["2014-08-06",15.3918,15.488,15.3043,15.418,2169500.0],["2014-08-07",15.4967,15.4967,15.1906,15.2343,6681600.0],["2014-08-08",14.3948,15.1032,14.2811,14.9982,13430800.0],["2014-08-11",15.0157,15.2693,15.007,15.1644,5998300.0],["2014-08-12",15.1819,15.3043,15.0594,15.0857,5013200.0],["2014-08-13",14.4298,15.1556,14.3598,14.9632,4534300.0],["2014-08-14",15.0157,15.1469,14.9807,15.1382,1905800.0],["2014-08-15",15.1819,15.1994,14.9982,15.0857,2948800.0],["2014-08-18",15.1032,15.2256,14.9982,15.042,4254500.0],["2014-08-19",15.007,15.0769,14.9283,14.9982,3164400.0],["2014-08-20",14.9895,15.3043,14.937,15.2606,2803400.0],["2014-08-21",15.2781,15.3918,15.2081,15.3743,3522400.0],["2014-08-22",15.3918,15.3918,15.2081,15.2956,2242800.0],["2014-08-25",15.348,15.4442,15.2781,15.4442,1954000.0],["2014-08-26",15.488,15.488,15.383,15.4093,1349400.0],["2014-08-27",15.4005,15.4617,15.3393,15.4617,1802300.0],["2014-08-28",15.4355,15.5229,15.3131,15.453,2239400.0],["2014-08-29",15.4617,15.4967,15.3393,15.418,2377200.0],["2014-09-02",15.4355,15.5142,15.2343,15.2431,4195600.0],["2014-09-03",15.3218,15.4267,15.3218,15.3918,2224600.0],["2014-09-04",15.453,15.5667,15.3655,15.3918,1900400.0],["2014-09-05",15.3393,15.5229,15.3393,15.5229,2047200.0],["2014-09-08",15.4792,15.5142,15.3568,15.4093,2089400.0],["2014-09-09",15.4005,15.4093,15.1032,15.1207,2590900.0],["2014-09-10",15.1032,15.3131,15.042,15.2781,1652100.0],["2014-09-11",15.2256,15.2781,15.0944,15.1119,1507600.0],["2014-09-12",15.1032,15.1032,14.9108,14.972,1782300.0],["2014-09-15",14.9982,15.1207,14.7534,14.9108,2548300.0],["2014-09-16",14.8845,15.0245,14.8496,14.902,1766900.0],["2014-09-17",14.8933,14.9895,14.7883,14.902,2411800.0],["2014-09-18",14.9283,15.007,14.8146,14.8933,2598700.0],["2014-09-19",14.972,15.0857,14.8845,15.0594,3239700.0],["2014-09-22",14.9895,15.0594,14.8758,14.9108,2704200.0],["2014-09-23",14.8496,14.9458,14.7971,14.7971,3013400.0],["2014-09-24",14.7708,14.8583,14.6834,14.7883,2351800.0],["2014-09-25",14.6746,14.7621,14.5872,14.6134,2239600.0],["2014-09-26",14.6134,14.867,14.5959,14.8496,1981400.0],["2014-09-29",14.7621,14.8321,14.6222,14.6921,6009300.0],["2014-09-30",14.6222,14.6659,14.2811,14.2986,9190600.0],["2014-10-01",14.2286,14.2899,13.9488,13.975,8270600.0],["2014-10-02",13.9925,14.0537,13.7127,13.8264,5823600.0],["2014-10-03",13.8876,13.9838,13.8613,13.9138,6948700.0],["2014-10-06",13.9575,14.0362,13.8788,13.9313,7170500.0],["2014-10-07",13.8526,13.9226,13.529,13.529,7976600.0],["2014-10-08",13.5552,13.975,13.5203,13.975,7541600.0],["2014-10-09",13.9663,13.9663,13.4416,13.5378,6348700.0],["2014-10-10",13.5552,13.6602,13.2054,13.2142,3119100.0],["2014-10-13",13.1442,13.2054,12.7944,12.8031,4396100.0],["2014-10-14",12.9168,13.1617,12.8906,12.9343,3988300.0],["2014-10-15",12.6895,13.083,12.6545,12.8556,5606900.0],["2014-10-16",12.6108,12.9693,12.4883,12.7682,9051800.0],["2014-10-17",12.9168,13.0655,12.7507,12.8644,4851300.0],["2014-10-20",12.9693,13.0393,12.7682,13.0305,4289900.0],["2014-10-21",13.118,13.529,13.118,13.4765,4518900.0],["2014-10-22",13.4591,13.6952,13.3366,13.3454,6159900.0],["2014-10-23",13.5902,13.6689,13.459,13.564,2345900.0],["2014-10-24",13.5552,13.7826,13.5378,13.7564,2193600.0],["2014-10-27",13.7389,13.7389,13.4503,13.5203,2684400.0],["2014-10-28",13.529,13.6165,13.4416,13.5815,2926500.0],["2014-10-29",13.5378,13.6864,13.4853,13.5815,1923200.0],["2014-10-30",13.5028,13.6514,13.4241,13.5465,2491700.0],["2014-10-31",13.7651,13.8176,13.3716,13.5378,4080400.0],["2014-11-03",13.7914,13.8001,13.494,13.6077,2643600.0],["2014-11-04",13.5465,13.6864,13.1792,13.2492,4750700.0],["2014-11-05",13.3628,13.5115,13.2492,13.3803,2763800.0],["2014-11-06",13.8526,13.9138,13.3978,13.4066,9514200.0],["2014-11-07",13.3541,13.4765,13.2404,13.2492,4958200.0],["2014-11-10",13.2317,13.3803,13.1879,13.3279,4361500.0],["2014-11-11",13.3454,13.4503,13.2492,13.3279,4077000.0],["2014-11-12",13.2754,13.494,13.2754,13.3541,3882000.0],["2014-11-13",13.4066,13.4066,12.9868,13.1092,8896600.0],["2014-11-14",13.0743,13.2929,13.0568,13.2929,2692400.0],["2014-11-17",13.2841,13.3279,13.048,13.153,7164200.0],["2014-11-18",13.1005,13.2229,13.083,13.1267,6601000.0],["2014-11-19",13.153,13.3104,13.0393,13.2841,10770900.0],["2014-11-20",12.8469,13.3016,12.8381,13.2404,7643600.0],["2014-11-21",13.3978,13.4328,13.1879,13.2667,5263400.0],["2014-11-24",13.4066,13.5815,13.1792,13.5203,7758000.0],["2014-11-25",13.6077,13.6252,13.4765,13.5115,4557100.0],["2014-11-26",13.5115,13.7214,13.4765,13.7127,3861900.0],["2014-11-28",13.7302,13.7302,13.529,13.5727,1813000.0],["2014-12-01",13.7039,13.7214,13.4765,13.6077,3461000.0],["2014-12-02",13.6427,13.8001,13.5465,13.7651,3297100.0],["2014-12-03",13.7476,13.8264,13.6602,13.8089,4387400.0],["2014-12-04",13.7476,13.8438,13.634,13.7389,3567100.0],["2014-12-05",13.7389,13.8526,13.6689,13.8351,3263700.0],["2014-12-08",13.8264,13.8351,13.5203,13.5552,4257100.0],["2014-12-09",13.4416,13.7302,13.4328,13.7214,3624100.0],["2014-12-10",13.6514,13.6864,13.3891,13.4153,3756400.0],["2014-12-11",13.6427,13.6427,13.3191,13.4066,3718800.0],["2014-12-12",13.2841,13.3716,13.1617,13.1617,3817800.0],["2014-12-15",13.1967,13.2754,12.8906,12.9081,3608400.0],["2014-12-16",12.9256,13.2142,12.7944,12.7944,4151300.0],["2014-12-17",12.7944,13.0568,12.7594,13.0218,3573300.0],["2014-12-18",13.2317,13.4153,13.0655,13.1355,4005600.0],["2014-12-19",13.1705,13.3628,13.1705,13.3104,6995400.0],["2014-12-22",13.3541,13.5465,13.2579,13.4503,3942500.0],["2014-12-23",13.4765,13.7039,13.4153,13.6514,2341300.0],["2014-12-24",13.7127,13.7127,13.3803,13.5378,1496000.0],["2014-12-26",13.599,13.6514,13.564,13.6165,1733300.0],["2014-12-29",13.634,13.8001,13.6165,13.7651,2359800.0],["2014-12-30",13.6427,13.8701,13.5815,13.7914,2999700.0],["2014-12-31",13.8001,13.9313,13.7214,13.7214,2476500.0],["2015-01-02",13.8351,13.9138,13.4765,13.634,3023100.0],["2015-01-05",13.5115,13.599,13.1879,13.2229,4016900.0],["2015-01-06",13.2054,13.2929,12.9081,13.0393,4330200.0],["2015-01-07",13.153,13.153,12.8381,13.0043,2516600.0],["2015-01-08",13.1617,13.4591,12.9693,13.4153,4637100.0],["2015-01-09",13.3716,13.494,13.3279,13.4765,2470400.0],["2015-01-12",13.459,13.494,13.2229,13.3629,3185200.0],["2015-01-13",13.4241,13.4765,13.1792,13.3191,3781600.0],["2015-01-14",13.2492,13.3016,12.8731,13.2054,4810200.0],["2015-01-15",13.2929,13.4241,13.0743,13.1267,2692400.0],["2015-01-16",13.1092,13.2229,13.0917,13.1705,1622000.0],["2015-01-20",13.2229,13.2317,12.8906,13.0568,2922100.0],["2015-01-21",13.0393,13.118,12.9081,13.0743,3523600.0],["2015-01-22",13.1267,13.3366,12.9781,13.2929,2155900.0],["2015-01-23",13.2841,13.4066,13.1879,13.2754,2011100.0],["2015-01-26",13.2579,13.5902,13.2054,13.5902,1898000.0],["2015-01-27",13.6952,13.7039,13.4153,13.5115,2682800.0],["2015-01-28",13.5465,13.564,13.2404,13.2404,2522900.0],["2015-01-29",13.2317,13.3191,12.8993,13.0568,2693600.0],["2015-01-30",12.9693,13.2142,12.9081,13.0218,3106000.0],["2015-02-02",13.0655,13.2142,12.8644,13.0655,3397500.0],["2015-02-03",13.1617,13.7214,13.153,13.6514,3703200.0],["2015-02-04",13.6777,13.7127,13.4853,13.634,2873700.0],["2015-02-05",13.6252,13.7739,13.494,13.7564,3814900.0],["2015-02-06",14.08,14.2986,13.9488,14.2199,7022500.0],["2015-02-09",14.1937,14.6746,14.1937,14.6222,7034500.0],["2015-02-10",14.6572,14.7184,14.2461,14.6659,4231600.0],["2015-02-11",14.6659,14.7534,14.5784,14.6572,3838300.0],["2015-02-12",14.4123,14.8583,14.4123,14.7271,2443300.0],["2015-02-13",14.7971,14.9108,14.7096,14.7708,3057400.0],["2015-02-17",14.7709,14.9632,14.7009,14.9632,2517100.0],["2015-02-18",14.8933,14.937,14.7621,14.8321,3488600.0],["2015-02-19",14.8408,14.9108,14.7359,14.902,1644500.0],["2015-02-20",14.867,15.042,14.7009,14.9895,2040100.0],["2015-02-23",14.972,15.1556,14.8758,15.1469,2129400.0],["2015-02-24",15.0245,15.2431,14.9982,15.1207,2492000.0],["2015-02-25",15.0769,15.348,15.0769,15.2518,2379900.0],["2015-02-26",15.2781,15.3218,15.0769,15.1556,2004500.0],["2015-02-27",15.1469,15.2343,15.0594,15.1032,2543100.0],["2015-03-02",15.1556,15.3218,15.0769,15.2518,2466100.0],["2015-03-03",15.2081,15.2431,15.0332,15.0507,2903000.0],["2015-03-04",15.007,15.0594,14.8233,14.9458,2869300.0],["2015-03-05",15.0594,15.0594,14.902,14.9545,2192600.0],["2015-03-06",14.867,15.0594,14.6572,14.7184,2489400.0],["2015-03-09",14.8058,14.8496,14.5522,14.5872,3202700.0],["2015-03-10",14.4822,14.5784,14.1849,14.1937,5368300.0],["2015-03-11",14.1849,14.4035,14.1587,14.3423,2529400.0],["2015-03-12",14.4473,14.7096,14.4035,14.6484,2149400.0],["2015-03-13",14.5784,14.6659,14.3773,14.6047,2763000.0],["2015-03-16",14.7009,14.7971,14.5959,14.7971,2049800.0],["2015-03-17",14.6746,14.7446,14.5435,14.6484,1460200.0],["2015-03-18",14.5085,14.8321,14.491,14.7708,2186000.0],["2015-03-19",14.7096,14.7184,14.4385,14.5959,2566500.0],["2015-03-20",14.6572,14.8496,14.6572,14.7271,3670500.0],["2015-03-23",14.7096,14.8583,14.7096,14.7621,2144300.0],["2015-03-24",14.7271,14.7708,14.6222,14.6659,2552900.0],["2015-03-25",14.7621,14.7621,14.3598,14.3598,1884400.0],["2015-03-26",14.2724,14.2724,14.0887,14.1499,3618600.0],["2015-03-27",14.0887,14.2111,14.0712,14.1237,2420700.0],["2015-03-30",14.1849,14.3861,14.1324,14.1849,2205000.0],["2015-03-31",14.1324,14.1937,13.975,14.0013,2785300.0],["2015-04-01",14.0188,14.1062,13.8876,14.0887,2807300.0],["2015-04-02",14.0712,14.1937,14.0013,14.1499,1720000.0],["2015-04-06",14.0275,14.3336,14.0188,14.2111,1196200.0],["2015-04-07",14.1499,14.2899,14.0975,14.0975,1261400.0],["2015-04-08",14.1324,14.2286,14.0013,14.045,1756200.0],["2015-04-09",14.0187,14.0887,13.8526,13.94,1925700.0],["2015-04-10",13.94,14.01,13.8701,13.9226,3884700.0],["2015-04-13",13.9313,14.08,13.8963,14.0537,1774700.0],["2015-04-14",14.0275,14.1587,13.975,13.975,1993000.0],["2015-04-15",13.9663,14.0625,13.94,13.9488,4011100.0],["2015-04-16",13.8788,14.1149,13.7127,13.8963,3488400.0],["2015-04-17",13.7389,13.8089,13.5902,13.634,3227300.0],["2015-04-20",13.7039,13.7651,13.6165,13.6864,2427200.0],["2015-04-21",13.6952,13.7651,13.564,13.5727,1906100.0],["2015-04-22",13.5902,13.6777,13.4765,13.6077,4363500.0],["2015-04-23",13.564,13.6777,13.5028,13.6077,2628500.0],["2015-04-24",13.5815,13.6952,13.494,13.5815,1681500.0],["2015-04-27",13.634,13.8701,13.599,13.6165,2900600.0],["2015-04-28",13.634,13.9925,13.564,13.9663,3971800.0],["2015-04-29",13.9051,13.9838,13.7914,13.8089,3211000.0],["2015-04-30",13.7476,13.8876,13.6952,13.8001,4276000.0],["2015-05-01",13.9051,14.0625,13.8963,14.0362,2537000.0],["2015-05-04",14.0362,14.1587,13.94,14.1412,2291400.0],["2015-05-05",14.1062,14.2286,13.9226,14.01,5742300.0],["2015-05-06",13.1617,13.4066,12.9606,13.1092,11731400.0],["2015-05-07",13.1267,13.1355,12.9606,13.0917,7108400.0],["2015-05-08",13.1967,13.3104,13.1442,13.2404,3376100.0],["2015-05-11",13.2229,13.9226,13.2229,13.7389,7703000.0],["2015-05-12",13.6427,13.6427,13.3628,13.4241,4116200.0],["2015-05-13",13.3978,13.5552,13.3016,13.3454,3045900.0],["2015-05-14",13.4503,13.5028,13.2317,13.4591,3264900.0],["2015-05-15",13.4241,13.634,13.3891,13.599,2960500.0],["2015-05-18",13.6077,13.7214,13.4503,13.7127,3538500.0],["2015-05-19",13.7039,13.7302,13.5902,13.7127,2719300.0],["2015-05-20",13.7039,13.7651,13.6427,13.6689,2039400.0],["2015-05-21",13.6252,13.7214,13.5727,13.6689,1579100.0],["2015-05-22",13.6689,13.6952,13.5552,13.5902,2800100.0],["2015-05-26",13.599,13.6777,13.3454,13.4153,2740700.0],["2015-05-27",13.4678,13.6165,13.3891,13.5028,2706200.0],["2015-05-28",13.4416,13.4765,13.3454,13.4241,3222200.0],["2015-05-29",13.3891,13.4678,13.2492,13.2492,2048600.0],["2015-06-01",13.2929,13.529,13.1267,13.3191,2371800.0],["2015-06-02",13.2579,13.3541,13.1879,13.2579,1541600.0],["2015-06-03",13.3104,13.3803,13.2054,13.3104,1751400.0],["2015-06-04",13.2667,13.3191,13.0917,13.118,2167800.0],["2015-06-05",13.1267,13.1705,12.9868,13.118,1913600.0],["2015-06-08",13.0568,13.1005,12.9606,12.9781,1731500.0],["2015-06-09",12.9518,12.9868,12.7157,12.7332,2793300.0],["2015-06-10",12.7507,12.9168,12.7419,12.8119,2368300.0],["2015-06-11",12.8206,12.8556,12.7244,12.7507,2224200.0],["2015-06-12",12.6895,12.7507,12.567,12.602,2247800.0],["2015-06-15",12.532,12.5758,12.4184,12.4184,3712500.0],["2015-06-16",12.4184,12.4883,12.3921,12.4184,2405200.0],["2015-06-17",12.4708,12.5408,12.3921,12.4358,2558200.0],["2015-06-18",12.602,12.7857,12.5845,12.7157,5027700.0],["2015-06-19",12.6545,13.1092,12.6545,13.0917,5635500.0],["2015-06-22",13.1267,13.2492,13.0305,13.1617,2044500.0],["2015-06-23",13.1967,13.2579,13.1005,13.1092,2537400.0],["2015-06-24",13.1005,13.2229,12.9518,12.9693,2491700.0],["2015-06-25",12.9606,13.0393,12.8381,12.8994,3139500.0],["2015-06-26",12.9518,13.2929,12.8119,13.2929,12078800.0],["2015-06-29",13.153,13.2142,12.6282,12.637,3593200.0],["2015-06-30",12.707,12.7944,12.532,12.7594,4457000.0],["2015-07-01",12.8819,12.9518,12.7157,12.8031,2384000.0],["2015-07-02",12.8469,13.1092,12.7332,12.7682,2998600.0],["2015-07-06",12.637,12.707,12.4533,12.5058,2853000.0],["2015-07-07",12.5408,12.5933,12.2784,12.5495,3163500.0],["2015-07-08",12.4621,12.532,12.3484,12.3834,2478800.0],["2015-07-09",12.5146,12.602,12.3659,12.4009,2074200.0],["2015-07-10",12.4971,12.5758,12.3571,12.4621,1638300.0],["2015-07-13",12.5233,12.6895,12.4271,12.6195,2069500.0],["2015-07-14",12.5845,12.6545,12.5233,12.6195,2159800.0],["2015-07-15",12.602,12.7157,12.5495,12.6195,1885700.0],["2015-07-16",12.7332,12.8644,12.6895,12.8206,1713300.0],["2015-07-17",12.7944,12.9781,12.7244,12.9518,3646600.0],["2015-07-20",12.9518,13.048,12.8731,13.0305,2080200.0],["2015-07-21",13.0043,13.0393,12.7507,12.7507,3015600.0],["2015-07-22",12.7244,12.8819,12.6632,12.7769,3084400.0],["2015-07-23",12.7594,12.9081,12.6807,12.8731,2878200.0],["2015-07-24",12.8644,13.0218,12.7419,12.9955,4045500.0],["2015-07-27",13.1792,13.1879,12.8644,12.9693,4297900.0],["2015-07-28",12.9955,12.9955,12.6457,12.9343,2679100.0],["2015-07-29",12.8731,13.013,12.8206,12.9693,3024800.0],["2015-07-30",12.9606,12.9606,12.7682,12.9431,2129400.0],["2015-07-31",13.013,13.0655,12.8644,12.8819,2621800.0],["2015-08-03",12.9081,12.9168,12.6545,12.7157,2265500.0],["2015-08-04",12.7332,12.9168,12.6895,12.7332,1863000.0],["2015-08-05",12.8294,12.8294,12.6895,12.7682,3079100.0],["2015-08-06",12.7332,12.7682,12.0073,12.2609,3733800.0],["2015-08-07",12.2959,12.3659,12.0511,12.3396,3427200.0],["2015-08-10",12.4184,12.5758,12.3047,12.5495,2328700.0],["2015-08-11",12.4883,12.4971,12.1298,12.2085,3066200.0],["2015-08-12",11.9636,12.4708,11.8849,12.3484,4379800.0],["2015-08-13",13.3191,13.9226,12.9431,13.2841,8863900.0],["2015-08-14",13.3366,13.4241,13.1879,13.2754,4415900.0],["2015-08-17",13.2054,13.3803,13.1967,13.3366,3251300.0],["2015-08-18",13.3279,13.3628,13.1792,13.2317,2297700.0],["2015-08-19",13.1879,13.3803,13.0218,13.1442,2317700.0],["2015-08-20",13.0043,13.0043,12.4621,12.4708,3599300.0],["2015-08-21",12.4358,12.5495,12.1647,12.1647,4667000.0],["2015-08-24",11.4564,11.8761,11.0803,11.4039,11162600.0],["2015-08-25",11.64,11.9374,11.3077,11.3164,7805400.0],["2015-08-26",11.5963,11.7799,11.2465,11.5613,5347600.0],["2015-08-27",11.7275,11.9549,11.6313,11.9111,7053600.0],["2015-08-28",11.8674,12.1473,11.8062,12.0685,4005000.0],["2015-08-31",12.0248,12.0685,11.7625,11.9199,3669700.0],["2015-09-01",11.64,11.6837,11.3514,11.4301,4956600.0],["2015-09-02",11.6138,11.8761,11.3339,11.4826,3997800.0],["2015-09-03",11.299,11.7974,11.299,11.6488,3653700.0],["2015-09-04",11.4389,11.5088,11.2028,11.2115,3948400.0],["2015-09-08",11.4476,11.6837,11.3514,11.675,3549800.0],["2015-09-09",11.8149,11.9461,11.4914,11.5613,3928700.0],["2015-09-10",11.4914,11.64,11.3514,11.3777,4029200.0],["2015-09-11",11.3077,11.4214,11.2377,11.4126,3705600.0],["2015-09-14",11.4479,11.4479,11.2276,11.2893,2884100.0],["2015-09-15",11.351,11.4303,11.2981,11.4038,2731200.0],["2015-09-16",11.2716,11.5096,11.2716,11.492,3953200.0],["2015-09-17",11.2805,11.8797,11.2452,11.6418,6287000.0],["2015-09-18",11.4831,11.6153,11.2716,11.3862,21641100.0],["2015-09-21",11.4215,11.6594,11.351,11.395,3538500.0],["2015-09-22",11.2364,11.4126,11.1923,11.2716,3437300.0],["2015-09-23",11.3069,11.351,11.1483,11.2364,2352300.0],["2015-09-24",11.1747,11.3598,11.1306,11.3069,3164100.0],["2015-09-25",11.3862,11.3862,11.1747,11.2364,2808000.0],["2015-09-28",11.1659,11.4038,10.8046,10.831,4174500.0],["2015-09-29",10.8222,10.9808,10.7164,10.8046,5347200.0],["2015-09-30",10.8574,11.1483,10.7164,11.1218,3129600.0],["2015-10-01",11.254,11.4126,11.0425,11.2188,3589000.0],["2015-10-02",11.0337,11.5008,10.8839,11.492,3198000.0],["2015-10-05",11.7563,11.8621,11.6153,11.818,4380500.0],["2015-10-06",11.8268,11.9943,11.7123,11.8974,2720500.0],["2015-10-07",12.0031,12.1617,11.8445,12.0119,4490700.0],["2015-10-08",11.9943,12.3909,11.9943,12.3821,2959300.0],["2015-10-09",12.338,12.4437,12.1353,12.3027,4233900.0],["2015-10-12",12.3204,12.3732,12.1617,12.2587,2067700.0],["2015-10-13",12.2058,12.3644,12.1353,12.2587,3003000.0],["2015-10-14",12.2851,12.4085,12.197,12.3204,3506600.0],["2015-10-15",12.4085,12.62,12.2587,12.5936,4286100.0],["2015-10-16",12.6553,12.8756,12.4261,12.858,3246700.0],["2015-10-19",12.8227,12.9196,12.6993,12.8491,2978400.0],["2015-10-20",12.8491,12.9285,12.7434,12.8403,2138000.0],["2015-10-21",12.9108,12.9108,12.5407,12.5495,2530300.0],["2015-10-22",12.6729,12.9637,12.5848,12.9461,2767400.0],["2015-10-23",12.9813,13.2369,12.8932,13.2193,3998600.0],["2015-10-26",13.2281,13.2545,12.6993,12.9637,4310700.0],["2015-10-27",12.902,12.9549,12.7169,12.9461,3421300.0],["2015-10-28",12.9813,13.2281,12.7786,13.2193,3318900.0],["2015-10-29",13.1223,13.3779,13.1223,13.325,3649900.0],["2015-10-30",13.3074,13.607,13.1664,13.5718,4694100.0],["2015-11-02",13.5365,13.8186,13.3691,13.7745,4125900.0],["2015-11-03",13.7833,13.7833,13.5013,13.5806,2829300.0],["2015-11-04",13.6599,13.6864,13.4484,13.607,3210800.0],["2015-11-05",13.5982,13.6864,13.3867,13.5277,3084200.0],["2015-11-06",13.7392,13.7392,12.9549,13.1135,4490400.0],["2015-11-09",12.8403,13.0078,12.5848,12.7081,4350500.0],["2015-11-10",12.6464,12.8051,12.5848,12.7258,3031500.0],["2015-11-11",12.7081,12.7963,12.6288,12.6729,2257500.0],["2015-11-12",12.5671,12.6641,12.4173,12.4349,3368400.0],["2015-11-13",12.4437,12.6288,12.1441,12.1441,3176500.0],["2015-11-16",12.1529,12.4702,12.1265,12.4614,3065300.0],["2015-11-17",12.4614,12.6112,12.3556,12.4614,2671000.0],["2015-11-18",12.479,12.5936,12.3997,12.5759,2565600.0],["2015-11-19",12.5936,12.6112,12.4085,12.5054,2509800.0],["2015-11-20",12.5671,12.7081,12.3644,12.5671,2710000.0],["2015-11-23",12.3644,12.7698,12.3116,12.62,1784900.0],["2015-11-24",12.5671,12.7346,12.5231,12.7169,2248400.0],["2015-11-25",12.7258,12.7698,12.6112,12.7169,1732700.0],["2015-11-27",12.7258,12.7258,12.5054,12.5583,938800.0],["2015-11-30",12.6024,12.7169,12.4614,12.6464,2252200.0],["2015-12-01",12.7522,12.9196,12.6729,12.8932,2262100.0],["2015-12-02",12.858,12.8844,12.6641,12.6993,2567300.0],["2015-12-03",12.6993,12.7874,11.9767,12.1441,3799700.0],["2015-12-04",12.1529,12.4173,12.0824,12.3909,1915600.0],["2015-12-07",12.338,12.3821,12.1882,12.2234,2559100.0],["2015-12-08",12.3468,12.3468,11.8709,11.8974,2554300.0],["2015-12-09",11.8621,12.1529,11.8004,11.8974,2181100.0],["2015-12-10",11.8797,12.2322,11.8621,12.1177,3208400.0],["2015-12-11",11.9414,11.9943,11.6858,11.7387,2198400.0],["2015-12-14",11.774,11.818,11.5625,11.6858,2651200.0],["2015-12-15",11.8004,12.0031,11.7475,11.8621,1891400.0],["2015-12-16",11.9767,12.1353,11.8709,12.0472,3077600.0],["2015-12-17",12.056,12.1,11.7652,11.774,2510300.0],["2015-12-18",11.6947,11.8004,11.5889,11.6153,4357900.0],["2015-12-21",11.6947,11.7916,11.5713,11.774,2291200.0],["2015-12-22",11.8445,11.8885,11.6947,11.7299,2899500.0],["2015-12-23",11.8357,12.1,11.8004,12.0736,3562700.0],["2015-12-24",11.8621,12.197,11.7387,12.0031,994300.0],["2015-12-28",11.9062,12.0119,11.7387,11.915,1768600.0],["2015-12-29",12.0119,12.1705,11.915,12.0912,1720200.0],["2015-12-30",12.0472,12.1177,11.8533,11.915,1811700.0],["2015-12-31",11.8974,11.9414,11.7652,11.774,1899300.0],["2016-01-04",11.5625,11.6418,11.4655,11.6418,3980000.0],["2016-01-05",11.6858,11.7387,11.1835,11.254,4867700.0],["2016-01-06",11.0425,11.2981,10.9984,11.2011,3682000.0],["2016-01-07",10.9632,11.113,10.9191,10.9456,3197100.0],["2016-01-08",11.0689,11.2011,10.9456,11.0866,4502000.0],["2016-01-11",10.9279,11.1394,10.6283,10.7605,5272200.0],["2016-01-12",10.8839,10.9984,10.7693,10.9544,3800600.0],["2016-01-13",11.0249,11.0513,10.6459,10.7429,4484900.0],["2016-01-14",10.831,11.2893,10.7341,11.2011,5457800.0],["2016-01-15",10.8927,11.2188,10.7957,11.0249,6232000.0],["2016-01-19",11.1659,11.1659,10.6812,10.8839,4828700.0],["2016-01-20",10.6812,10.8222,10.3992,10.7076,4935200.0],["2016-01-21",10.7076,11.0866,10.6195,10.9015,3375200.0],["2016-01-22",11.1923,11.2099,11.0425,11.1923,2533100.0],["2016-01-25",11.1571,11.2188,10.9808,11.0161,3245900.0],["2016-01-26",11.0778,11.2805,10.9367,11.2805,2480000.0],["2016-01-27",11.1747,11.4215,11.1042,11.1923,3398400.0],["2016-01-28",11.4215,11.4215,11.0513,11.3157,4184700.0],["2016-01-29",11.3598,11.5008,11.1659,11.4303,4118500.0],["2016-02-01",11.5448,11.5448,11.0161,11.1923,4617500.0],["2016-02-02",11.0601,11.1747,10.6371,10.6812,3915800.0],["2016-02-03",10.8046,11.1483,10.5225,10.7869,3775900.0],["2016-02-04",10.7693,11.0161,10.7164,10.7605,6302000.0],["2016-02-05",10.0731,10.3904,9.6589,9.7823,9924600.0],["2016-02-08",9.6677,9.7735,9.042,9.3064,6769000.0],["2016-02-09",9.1389,9.3857,9.0684,9.2447,5450100.0],["2016-02-10",9.2711,9.4914,9.2271,9.3416,5478400.0],["2016-02-11",9.2006,9.2359,8.9979,9.1654,4924300.0],["2016-02-12",9.2799,9.6853,9.2271,9.4738,4348100.0],["2016-02-16",9.6236,9.7823,9.3769,9.6413,4088800.0],["2016-02-17",9.7118,9.9321,9.6324,9.6941,3483800.0],["2016-02-18",9.7118,9.7382,9.5443,9.5619,3177300.0],["2016-02-19",9.5179,9.747,9.4738,9.6236,4886400.0],["2016-02-22",9.7294,9.8616,9.7118,9.7823,2634400.0],["2016-02-23",9.7118,9.844,9.5884,9.5972,4069900.0],["2016-02-24",9.2447,9.5708,9.2447,9.5091,5656500.0],["2016-02-25",9.5267,9.5884,9.324,9.5796,3211900.0],["2016-02-26",9.6501,9.7294,9.5355,9.6236,2657400.0],["2016-02-29",9.6148,9.844,9.5179,9.5355,3483100.0],["2016-03-01",9.606,9.6413,9.4209,9.4914,4231700.0],["2016-03-02",9.4562,9.6413,9.4386,9.5972,6110900.0],["2016-03-03",9.5972,9.6677,9.4914,9.6148,7581100.0],["2016-03-04",9.6236,9.8087,9.5443,9.6941,10888200.0],["2016-03-07",9.6675,10.0944,9.6408,10.0588,5735500.0],["2016-03-08",9.9787,10.0232,9.6675,9.7119,3562500.0],["2016-03-09",9.7831,10.0944,9.6764,9.8631,6572000.0],["2016-03-10",9.9343,9.9521,9.6675,9.8631,6216600.0],["2016-03-11",10.0054,10.4679,9.8275,10.4501,5102200.0],["2016-03-14",10.3967,10.6013,10.0944,10.2811,3136400.0],["2016-03-15",10.2367,10.3345,10.0855,10.29,2613700.0],["2016-03-16",10.2544,10.7881,10.2544,10.7258,7135200.0],["2016-03-17",10.7347,11.2594,10.7347,11.0638,6206600.0],["2016-03-18",11.1082,11.1972,10.8592,10.9481,4493300.0],["2016-03-21",10.9304,11.0638,10.8325,11.0104,2459200.0],["2016-03-22",10.9659,11.2505,10.9393,11.2416,3985900.0],["2016-03-23",11.215,11.3395,11.1349,11.1527,6079700.0],["2016-03-24",11.0638,11.1527,10.9304,11.1171,3301000.0],["2016-03-28",11.1349,11.4373,11.1082,11.4284,3674100.0],["2016-03-29",11.4017,11.4729,11.215,11.4373,3073300.0],["2016-03-30",11.5085,11.5085,11.2327,11.3395,2631100.0],["2016-03-31",11.3306,11.4551,11.215,11.3573,2351000.0],["2016-04-01",11.2772,11.6063,11.126,11.5885,3538800.0],["2016-04-04",11.5618,11.6152,11.3306,11.3484,3024700.0],["2016-04-05",11.2861,11.4462,11.1438,11.215,2933300.0],["2016-04-06",11.2594,11.3928,11.1082,11.3573,3254600.0],["2016-04-07",11.3217,11.4284,11.0816,11.1972,6162900.0],["2016-04-08",11.2861,11.2861,10.9659,11.0371,2661000.0],["2016-04-11",11.046,11.1082,10.9304,10.9304,2524900.0],["2016-04-12",10.9837,11.1616,10.9037,11.0905,2251100.0],["2016-04-13",11.1527,11.3039,11.1082,11.295,1852100.0],["2016-04-14",11.3395,11.4373,11.3039,11.3217,1733900.0],["2016-04-15",11.3217,11.3395,11.1972,11.295,1519300.0],["2016-04-18",11.1972,11.2505,11.0549,11.0816,5917900.0],["2016-04-19",11.0816,11.2772,11.0193,11.1527,3525400.0],["2016-04-20",11.1705,11.2683,11.0993,11.1527,3392000.0],["2016-04-21",11.1527,11.4818,11.1082,11.3306,4207700.0],["2016-04-22",11.3484,11.4818,11.3217,11.3839,2667700.0],["2016-04-25",11.3484,11.4017,11.1349,11.2239,1687400.0],["2016-04-26",11.2416,11.4195,11.1616,11.375,1248600.0],["2016-04-27",11.375,11.4551,11.1883,11.2683,1403000.0],["2016-04-28",11.2061,11.375,11.1171,11.1527,1763200.0],["2016-04-29",11.0993,11.1883,10.8681,11.046,1964300.0],["2016-05-02",11.0727,11.2861,11.0193,11.215,1925400.0],["2016-05-03",11.1082,11.1438,10.8325,10.877,2713400.0],["2016-05-04",10.8147,10.9481,10.7347,10.8058,2163200.0],["2016-05-05",10.8681,10.877,10.7347,10.8236,2325900.0],["2016-05-06",10.5213,11.3217,10.5213,11.295,5245400.0],["2016-05-09",11.0816,11.2683,10.7436,10.9215,3979700.0],["2016-05-10",10.9748,10.9926,10.797,10.957,2155500.0],["2016-05-11",10.8859,10.957,10.8325,10.8503,1849200.0],["2016-05-12",10.877,10.9126,10.5746,10.6191,2406300.0],["2016-05-13",10.6102,10.6813,10.3612,10.3612,1880400.0],["2016-05-16",10.3701,10.4679,10.3345,10.4501,2468500.0],["2016-05-17",10.4412,10.5924,10.3612,10.3967,2549600.0],["2016-05-18",10.5479,10.5479,10.0588,10.3256,6814100.0],["2016-05-19",10.2455,10.3612,10.21,10.2455,3322200.0],["2016-05-20",10.29,10.6013,10.2544,10.539,2584000.0],["2016-05-23",10.5301,10.6369,10.29,10.4056,1530300.0],["2016-05-24",10.4946,10.5657,10.4145,10.5035,1818500.0],["2016-05-25",10.539,10.7525,10.5213,10.6991,1484800.0],["2016-05-26",10.6724,10.7258,10.539,10.5479,1309000.0],["2016-05-27",10.5479,10.628,10.4412,10.5924,2892800.0],["2016-05-31",10.5924,10.6724,10.459,10.6369,2956500.0],["2016-06-01",10.5924,10.7347,10.5213,10.6902,2448200.0],["2016-06-02",10.6636,10.797,10.6102,10.797,2744300.0],["2016-06-03",10.7436,10.7436,10.5035,10.6458,1735800.0],["2016-06-06",10.6636,10.8592,10.6369,10.8147,1380200.0],["2016-06-07",10.7881,10.8414,10.5035,10.5568,4646900.0],["2016-06-08",10.5568,10.6191,10.459,10.4946,3310100.0],["2016-06-09",10.4412,10.5124,10.3167,10.3967,6365300.0],["2016-06-10",10.3167,10.3345,10.0588,10.2367,6729800.0],["2016-06-13",10.21,10.4323,10.1655,10.2722,3840800.0],["2016-06-14",10.2544,10.3345,10.0054,10.1833,6751000.0],["2016-06-15",10.1299,10.5568,10.1299,10.379,4401600.0],["2016-06-16",10.2989,10.3701,10.0499,10.1388,2948000.0],["2016-06-17",10.121,10.1388,9.9609,10.0321,3089000.0],["2016-06-20",10.1477,10.2722,10.0588,10.1477,2343800.0],["2016-06-21",10.1477,10.2811,10.0143,10.2722,2933900.0],["2016-06-22",10.29,10.5213,10.2633,10.3701,2196400.0],["2016-06-23",10.4857,10.708,10.459,10.5479,2370100.0],["2016-06-24",10.0499,10.0766,9.8453,9.8987,5339700.0],["2016-06-27",9.8364,9.9254,9.374,9.4451,3858400.0],["2016-06-28",9.5429,9.6319,9.4006,9.5429,2773800.0],["2016-06-29",9.6497,10.0054,9.4273,9.9876,5615400.0],["2016-06-30",10.0499,10.1655,9.9609,10.0944,3286300.0],["2016-07-01",10.1032,10.3345,10.0499,10.21,2490100.0],["2016-07-05",10.1833,10.1833,9.872,9.9965,3192200.0],["2016-07-06",9.9521,10.0232,9.8275,9.9876,3704300.0],["2016-07-07",9.9876,10.1833,9.9876,10.1032,2296000.0],["2016-07-08",10.2011,10.4234,10.1744,10.379,5229800.0],["2016-07-11",10.4234,10.5568,10.4056,10.539,1953800.0],["2016-07-12",10.6547,10.8236,10.6102,10.7881,2366700.0],["2016-07-13",10.8325,10.9748,10.7881,10.9037,3178500.0],["2016-07-14",10.9837,11.0816,10.8592,10.9659,2746300.0],["2016-07-15",11.0282,11.0282,10.797,10.9393,1682400.0],["2016-07-18",10.9393,11.1705,10.7347,11.0638,2063700.0],["2016-07-19",11.0371,11.1438,10.9215,11.1171,2163400.0],["2016-07-20",11.1705,11.1883,10.9304,11.0993,1593600.0],["2016-07-21",10.877,11.1527,10.877,11.0282,2581800.0],["2016-07-22",11.0727,11.2239,11.0371,11.2239,2134100.0],["2016-07-25",11.2327,11.2683,11.1616,11.215,3290400.0],["2016-07-26",11.2327,11.4106,11.2239,11.3839,1777900.0],["2016-07-27",11.3573,11.4818,11.2239,11.3306,3034900.0],["2016-07-28",11.0549,11.3662,11.0549,11.3662,1602100.0],["2016-07-29",11.1527,11.5796,11.1527,11.5351,2413900.0],["2016-08-01",11.5173,11.633,11.375,11.4373,2777500.0],["2016-08-02",11.4106,11.4195,11.1883,11.2772,2799800.0],["2016-08-03",11.2772,11.3928,11.215,11.2594,3667500.0],["2016-08-04",11.2594,11.3484,11.2505,11.3306,1719300.0],["2016-08-05",11.375,11.5707,11.3484,11.4106,2291800.0],["2016-08-08",11.4462,11.5885,11.3395,11.4195,2017600.0],["2016-08-09",11.3839,11.9176,11.295,11.8464,6175700.0],["2016-08-10",11.8909,11.8998,11.5796,11.6952,4610600.0],["2016-08-11",11.7486,11.9709,11.7308,11.9087,3118600.0],["2016-08-12",11.9265,12.0421,11.9265,12.0154,2696200.0],["2016-08-15",12.051,12.2022,11.962,12.1399,3057300.0],["2016-08-16",12.051,12.2111,11.9354,12.1666,4368000.0],["2016-08-17",12.1755,12.2466,12.131,12.2377,2984300.0],["2016-08-18",12.2111,12.3445,12.1844,12.2288,3418500.0],["2016-08-19",12.2288,12.2644,12.1132,12.2199,1939500.0],["2016-08-22",12.1488,12.3089,12.0776,12.2911,3015300.0],["2016-08-23",12.3978,12.3978,12.2822,12.3178,2663500.0],["2016-08-24",12.3622,12.4067,12.2911,12.3089,3131600.0],["2016-08-25",12.3178,12.3978,12.2111,12.3534,2809300.0],["2016-08-26",12.4245,12.5579,12.3,12.4334,2679100.0],["2016-08-29",12.4957,12.5579,12.4156,12.4868,2316000.0],["2016-08-30",12.3978,12.5668,12.3445,12.4601,2448700.0],["2016-08-31",12.4779,12.5134,12.3089,12.5045,3291500.0],["2016-09-01",12.5312,12.5757,12.3,12.4245,2694600.0],["2016-09-02",12.4957,12.5579,12.2822,12.3978,3401200.0],["2016-09-06",12.7536,12.7536,12.1577,12.2377,4012600.0],["2016-09-07",12.2199,12.2911,12.1933,12.2555,2919100.0],["2016-09-08",12.2288,12.4868,12.1933,12.2822,3322400.0],["2016-09-09",12.1755,12.2466,11.882,11.882,3417300.0],["2016-09-12",11.8461,12.4734,11.8103,12.4555,4159600.0],["2016-09-13",12.3211,12.339,12.1687,12.2225,4084500.0],["2016-09-14",12.2315,12.33,12.1598,12.2852,3542500.0],["2016-09-15",12.2942,12.339,12.1687,12.2225,2798400.0],["2016-09-16",12.115,12.2673,12.0702,12.2225,5244300.0],["2016-09-19",12.2583,12.3031,12.1329,12.2046,2316200.0],["2016-09-20",12.3031,12.3479,12.2225,12.2852,2675300.0],["2016-09-21",12.3031,12.5092,12.2583,12.4824,2123000.0],["2016-09-22",12.563,12.6974,12.5092,12.6705,1847000.0],["2016-09-23",12.5451,12.7512,12.5451,12.5899,1358400.0],["2016-09-26",12.5361,12.5361,12.3479,12.3838,2040000.0],["2016-09-27",12.3928,12.5092,12.33,12.5092,1906100.0],["2016-09-28",12.5092,12.5809,12.4107,12.563,2545500.0],["2016-09-29",12.572,12.6078,12.339,12.4465,2697700.0],["2016-09-30",12.4644,12.6437,12.4555,12.5272,3181000.0],["2016-10-03",12.4465,13.0021,12.4465,12.9304,4067100.0],["2016-10-04",12.9394,13.0021,12.7153,12.796,4127400.0],["2016-10-05",12.8049,13.1544,12.7512,13.1007,4944200.0],["2016-10-06",13.0558,13.0917,12.7691,13.011,3101000.0],["2016-10-07",12.9931,13.0379,12.572,12.6437,3453600.0],["2016-10-10",12.6974,12.8587,12.4465,12.4734,2405200.0],["2016-10-11",12.2225,12.4734,12.1508,12.2494,2159700.0],["2016-10-12",12.2583,12.2763,12.0612,12.0702,2907000.0],["2016-10-13",12.0074,12.1777,11.8999,12.1329,2464800.0],["2016-10-14",12.2046,12.2315,11.9537,11.9806,1949800.0],["2016-10-17",11.9895,12.0433,11.9268,11.9895,1338400.0],["2016-10-18",12.1329,12.2135,11.9716,12.106,2053300.0],["2016-10-19",12.115,12.3031,12.0612,12.2315,1376200.0],["2016-10-20",12.1777,12.2673,12.0164,12.106,2542300.0],["2016-10-21",11.9806,12.1329,11.882,12.0164,1444000.0],["2016-10-24",12.1239,12.1239,11.6132,11.6221,3291900.0],["2016-10-25",11.6132,11.64,11.3085,11.3354,5417900.0],["2016-10-26",11.3175,11.6221,11.3085,11.5684,2122100.0],["2016-10-27",11.3802,11.425,10.8605,10.9501,3474500.0],["2016-10-28",10.8963,11.1203,10.8605,10.9053,2314500.0],["2016-10-31",10.9859,11.0666,10.8605,10.8605,2533800.0],["2016-11-01",10.9501,11.0038,10.6185,10.7977,3042000.0],["2016-11-02",10.8425,10.8784,10.5827,10.6096,1941000.0],["2016-11-03",10.6812,10.726,10.5558,10.6006,1997000.0],["2016-11-04",10.6454,10.8067,10.6006,10.6544,2337000.0],["2016-11-07",10.8157,11.0397,10.7171,10.9501,5534500.0],["2016-11-08",9.9913,10.6902,9.8479,10.4393,7399300.0],["2016-11-09",10.2691,10.8873,10.1436,10.735,4130000.0],["2016-11-10",10.7081,10.9053,10.6185,10.7081,4314100.0],["2016-11-11",10.6364,10.9142,10.5827,10.8605,2981200.0],["2016-11-14",10.9053,11.0397,10.735,10.9053,5278500.0],["2016-11-15",10.9321,10.977,10.7529,10.7619,3270000.0],["2016-11-16",10.735,10.8336,10.5648,10.7709,3858100.0],["2016-11-17",10.8067,10.9232,10.6812,10.7529,3539100.0],["2016-11-18",10.7709,10.7977,10.6364,10.6364,2352600.0],["2016-11-21",10.7619,10.7619,10.511,10.511,2208800.0],["2016-11-22",10.5468,10.6185,10.4303,10.4662,2661800.0],["2016-11-23",10.4214,10.5916,10.4214,10.5737,1769800.0],["2016-11-25",10.6006,10.726,10.5558,10.5737,760500.0],["2016-11-28",10.5379,10.7709,10.5379,10.6096,2685100.0],["2016-11-29",10.6006,10.6364,10.2601,10.3407,3075600.0],["2016-11-30",10.3497,10.4751,10.2511,10.3587,3443500.0],["2016-12-01",10.3855,10.5737,10.3407,10.5379,3150500.0],["2016-12-02",10.5468,10.5916,10.4303,10.4483,2739700.0],["2016-12-05",10.502,10.6006,10.4303,10.5827,2755100.0],["2016-12-06",10.5737,10.5916,10.4035,10.5648,3704900.0],["2016-12-07",10.5737,10.6992,10.3766,10.6006,3304700.0],["2016-12-08",10.6364,10.744,10.5827,10.6812,1957800.0],["2016-12-09",10.6902,10.8694,10.6723,10.7977,3812100.0],["2016-12-12",10.7888,10.8515,10.726,10.7619,3456100.0],["2016-12-13",10.7977,10.8873,10.5558,10.6454,2937300.0],["2016-12-14",10.6364,10.7888,10.5916,10.6454,2906000.0],["2016-12-15",10.6812,10.7619,10.4214,10.4751,2215200.0],["2016-12-16",10.5379,10.6006,10.3318,10.4035,4065400.0],["2016-12-19",10.4393,10.5558,10.3587,10.511,1657600.0],["2016-12-20",10.5379,10.5827,10.4124,10.4393,1807500.0],["2016-12-21",10.4483,10.5468,10.3676,10.502,1735200.0],["2016-12-22",10.4841,10.5737,10.4124,10.52,1459300.0],["2016-12-23",10.52,10.5468,10.4393,10.511,1368800.0],["2016-12-27",10.52,10.6723,10.4931,10.6723,1504300.0],["2016-12-28",10.6723,10.6812,10.4572,10.4751,2029900.0],["2016-12-29",10.4751,10.511,10.3497,10.4483,1511700.0],["2016-12-30",10.4572,10.4751,10.2332,10.269,1944200.0],["2017-01-03",10.3497,10.6096,10.3139,10.4751,2011500.0],["2017-01-04",10.4841,10.6633,10.4841,10.6364,1256000.0],["2017-01-05",10.6364,10.735,10.5558,10.6544,2412000.0],["2017-01-06",10.6454,10.7529,10.5379,10.6902,1697200.0],["2017-01-09",10.6633,10.7977,10.6275,10.7529,2372400.0],["2017-01-10",10.7977,10.8157,10.6633,10.7529,2780900.0],["2017-01-11",10.7529,10.9053,10.6992,10.7888,2550400.0],["2017-01-12",10.7619,10.9142,10.6275,10.7709,2820400.0],["2017-01-13",10.7619,10.8425,10.6902,10.7977,1561300.0],["2017-01-17",10.726,10.9859,10.6544,10.959,2610100.0],["2017-01-18",10.9321,10.9501,10.7529,10.8784,2310800.0],["2017-01-19",10.8784,10.8784,10.7261,10.7888,2306400.0],["2017-01-20",10.7977,10.8605,10.6902,10.726,1497500.0],["2017-01-23",10.726,10.7619,10.6454,10.7171,1140200.0],["2017-01-24",10.7171,10.9053,10.6723,10.8515,1961100.0],["2017-01-25",10.8694,11.0755,10.8605,11.0307,1861100.0],["2017-01-26",11.0397,11.0845,10.7709,10.9501,1395900.0],["2017-01-27",10.9232,11.0845,10.8515,11.0755,1841800.0],["2017-01-30",11.0486,11.0576,10.8515,11.0486,1406700.0],["2017-01-31",11.0038,11.0397,10.8246,11.0128,1436900.0],["2017-02-01",11.0128,11.1203,10.8963,11.0755,2004100.0],["2017-02-02",11.0934,11.0934,10.9142,10.9501,2174700.0],["2017-02-03",10.9859,11.0218,10.9053,10.9949,2440300.0],["2017-02-06",10.9859,11.0666,10.9321,10.9501,1275600.0],["2017-02-07",10.968,10.968,10.8157,10.9321,1639600.0],["2017-02-08",10.9321,11.0128,10.7529,10.8963,2059400.0],["2017-02-09",10.9411,11.1203,10.9142,11.1024,2419300.0],["2017-02-10",11.201,12.0254,10.9232,11.9089,4797500.0],["2017-02-13",11.9806,12.0791,11.7028,11.7207,2640800.0],["2017-02-14",11.7476,11.8013,11.6042,11.7207,3224400.0],["2017-02-15",11.6849,11.8461,11.6311,11.7386,2738500.0],["2017-02-16",11.7297,11.8999,11.6311,11.6938,2531700.0],["2017-02-17",11.6669,11.7745,11.5325,11.7207,3753400.0],["2017-02-21",11.7207,12.0702,11.6938,11.9447,2836400.0],["2017-02-22",11.9358,11.9716,11.7476,11.9089,2592800.0],["2017-02-23",11.8909,11.9895,11.7297,11.8641,3460600.0],["2017-02-24",11.8641,11.873,11.6042,11.7386,2170400.0],["2017-02-27",11.7655,11.8013,11.649,11.7028,1738800.0],["2017-02-28",11.7028,11.7028,11.4698,11.4877,2559700.0],["2017-03-01",11.5773,11.7476,11.5146,11.7297,1995100.0],["2017-03-02",11.7476,11.7476,11.4788,11.5056,1427600.0],["2017-03-03",11.4608,11.5863,11.416,11.5594,2451200.0],["2017-03-06",11.4519,11.6221,11.4519,11.6042,2218100.0],["2017-03-07",11.7117,11.9537,11.3085,11.3443,2553800.0],["2017-03-08",11.3623,11.3891,11.1741,11.192,2167400.0],["2017-03-09",11.192,11.2547,11.0486,11.1203,1351600.0],["2017-03-10",11.1651,11.2099,10.9501,11.0934,1689700.0],["2017-03-13",11.0663,11.1747,11.0663,11.0934,1704500.0],["2017-03-14",11.0663,11.2018,11.0212,11.2018,1698400.0],["2017-03-15",11.2109,11.8071,11.1567,11.3825,1857400.0],["2017-03-16",11.3735,11.4277,11.3193,11.4187,1541000.0],["2017-03-17",11.3825,11.4819,11.3554,11.4277,2534200.0],["2017-03-20",11.4458,11.4458,11.3193,11.4096,1121000.0],["2017-03-21",11.4729,11.5271,11.2922,11.3103,3366600.0],["2017-03-22",11.3193,11.3735,11.2289,11.3103,1429500.0],["2017-03-23",11.3103,11.4006,11.2831,11.3374,1421700.0],["2017-03-24",11.3645,11.4367,11.2922,11.3374,1180200.0],["2017-03-27",11.2922,11.3916,11.2922,11.3645,1404900.0],["2017-03-28",11.3735,11.6264,11.3374,11.5993,1211500.0],["2017-03-29",11.5722,11.771,11.518,11.7439,1136500.0],["2017-03-30",11.7348,12.0239,11.6987,11.9607,2539200.0],["2017-03-31",11.8252,11.8342,11.6445,11.7439,3624000.0],["2017-04-03",11.7077,11.9155,11.5361,11.5542,2463900.0],["2017-04-04",11.5993,11.6445,11.509,11.5361,1445400.0],["2017-04-05",11.5813,11.6626,11.3374,11.4096,2085500.0],["2017-04-06",11.3735,11.4458,11.2922,11.3554,1724900.0],["2017-04-07",11.3374,11.3554,11.2922,11.3012,3552600.0],["2017-04-10",11.3012,11.4096,11.2922,11.3193,1913100.0],["2017-04-11",11.2922,11.3464,11.238,11.2922,1623700.0],["2017-04-12",11.2831,11.3554,11.2109,11.2831,1697200.0],["2017-04-13",11.2831,11.3103,11.1296,11.1386,1857400.0],["2017-04-17",11.1928,11.238,11.1115,11.2109,1617700.0],["2017-04-18",11.1657,11.247,11.0121,11.1386,1668200.0],["2017-04-19",11.1838,11.2741,11.1476,11.2289,1696500.0],["2017-04-20",11.247,11.7529,11.2289,11.6897,2718600.0],["2017-04-21",11.6626,11.7348,11.4909,11.6445,2142300.0],["2017-04-24",11.789,11.8252,11.7168,11.78,1498700.0],["2017-04-25",11.8161,11.8613,11.7439,11.8071,1236300.0],["2017-04-26",11.8071,11.8703,11.6897,11.6897,2187800.0],["2017-04-27",11.7077,11.771,11.6355,11.7077,1195100.0],["2017-04-28",11.6806,11.7258,11.3735,11.4909,1872300.0],["2017-05-01",11.518,11.6174,11.4277,11.509,1141800.0],["2017-05-02",11.4819,11.518,11.3645,11.4006,1508900.0],["2017-05-03",11.3735,11.3916,11.2831,11.3554,1629900.0],["2017-05-04",11.4187,11.4187,11.2289,11.3554,2490500.0],["2017-05-05",11.3735,11.4638,11.3735,11.4638,951000.0],["2017-05-08",11.4729,11.6716,11.4367,11.5542,2245400.0],["2017-05-09",11.5722,11.8523,11.5271,11.8432,3330300.0],["2017-05-10",11.1115,12.0149,11.0754,11.4819,4191700.0],["2017-05-11",11.4458,11.5361,11.3464,11.4548,2551000.0],["2017-05-12",11.4458,11.5,11.3735,11.4819,1653800.0],["2017-05-15",11.5451,11.6897,11.5271,11.6445,2005700.0],["2017-05-16",11.7077,11.7077,11.5722,11.6806,1797100.0],["2017-05-17",11.5993,11.6174,11.4277,11.4367,2493800.0],["2017-05-18",11.4638,11.5451,11.3645,11.4729,2378000.0],["2017-05-19",11.4909,11.5903,11.3012,11.5813,1682100.0],["2017-05-22",11.6174,11.8794,11.4819,11.8523,1861200.0],["2017-05-23",11.8974,11.9787,11.7981,11.8794,1455400.0],["2017-05-24",11.9155,11.9516,11.8523,11.9426,1025300.0],["2017-05-25",12.0058,12.0239,11.8974,11.9336,956700.0],["2017-05-26",11.9516,12.1323,11.8974,12.1233,1871000.0],["2017-05-30",12.033,12.1323,11.8703,12.0058,1470600.0],["2017-05-31",12.042,12.0962,11.8342,12.0872,2527600.0],["2017-06-01",12.1956,12.304,12.0872,12.2588,1644100.0],["2017-06-02",12.2407,12.322,12.1323,12.2678,1507000.0],["2017-06-05",12.2949,12.2949,12.1143,12.1414,1581100.0],["2017-06-06",12.1143,12.1956,11.9426,12.1775,1459400.0],["2017-06-07",12.2317,12.2407,12.0239,12.0691,1990700.0],["2017-06-08",12.1685,12.2227,11.9065,12.2046,2104800.0],["2017-06-09",12.2407,12.3582,12.1323,12.3311,1701200.0],["2017-06-12",12.3311,12.5027,12.313,12.3491,1603200.0],["2017-06-13",12.3311,12.3762,12.2227,12.2498,1946300.0],["2017-06-14",12.2769,12.313,12.1956,12.2678,2748400.0],["2017-06-15",12.2769,12.3943,12.1414,12.2949,1281200.0],["2017-06-16",12.322,12.4485,12.2136,12.4033,2200100.0],["2017-06-19",12.4214,12.5117,12.313,12.4485,827400.0],["2017-06-20",12.4214,12.4214,12.1775,12.1865,914500.0],["2017-06-21",12.2317,12.2949,12.1414,12.2227,1436100.0],["2017-06-22",12.2227,12.2407,12.0149,12.1504,1379700.0],["2017-06-23",12.1414,12.304,12.0872,12.2769,1415800.0],["2017-06-26",12.2949,12.3582,12.2227,12.3401,1030100.0],["2017-06-27",12.2949,12.4575,12.2678,12.3401,1180800.0],["2017-06-28",12.3943,12.575,12.3762,12.5117,1760100.0],["2017-06-29",12.5117,12.575,12.0962,12.2859,1757200.0],["2017-06-30",12.313,12.4304,12.0601,12.3762,1754200.0],["2017-07-03",12.4124,12.575,12.3311,12.5479,1108000.0],["2017-07-05",12.5479,12.5479,12.3582,12.4033,1875000.0],["2017-07-06",12.3491,12.3582,11.9516,11.9607,2048200.0],["2017-07-07",11.9968,12.0781,11.9065,12.033,1692100.0],["2017-07-10",11.9968,12.1143,11.8703,11.8794,1744800.0],["2017-07-11",11.8703,12.051,11.8071,11.9878,1618100.0],["2017-07-12",12.033,12.1323,11.9065,11.9245,2724400.0],["2017-07-13",11.9516,12.0329,11.9065,11.9516,1252800.0],["2017-07-14",12.0149,12.304,11.9607,12.2588,1541300.0],["2017-07-17",12.2588,12.4304,12.2136,12.3582,1289200.0],["2017-07-18",12.3311,12.3582,12.2136,12.313,1105200.0],["2017-07-19",12.3582,12.6292,12.3582,12.584,1339600.0],["2017-07-20",12.5659,12.7195,12.5388,12.6111,1174800.0],["2017-07-21",12.5569,12.7014,12.5569,12.584,2521000.0],["2017-07-24",12.6021,12.6834,12.575,12.6292,1026700.0],["2017-07-25",12.6924,12.8008,12.4937,12.7557,1271400.0],["2017-07-26",12.7556,12.9544,12.7556,12.855,1171200.0],["2017-07-27",12.837,12.9634,12.837,12.8912,1157900.0],["2017-07-28",12.8821,13.0899,12.8731,12.9996,1117700.0],["2017-07-31",13.0357,13.0357,12.8821,12.9273,1051800.0],["2017-08-01",12.9905,13.0628,12.8912,13.0357,972300.0],["2017-08-02",13.0086,13.0086,12.8189,12.8912,1526000.0],["2017-08-03",12.9002,13.0086,12.8099,12.8731,930400.0],["2017-08-04",12.9002,12.9002,12.7376,12.7557,1779300.0],["2017-08-07",12.7556,13.0357,12.7556,12.9544,954000.0],["2017-08-08",12.9363,12.9363,12.7285,12.8641,993500.0],["2017-08-09",12.8008,12.846,12.6834,12.8008,896800.0],["2017-08-10",12.7647,12.8099,12.2769,12.3582,2989500.0],["2017-08-11",12.4304,12.6834,12.1052,12.1323,3491000.0],["2017-08-14",12.2317,12.2949,12.0149,12.0781,2291700.0],["2017-08-15",12.1143,12.1414,11.9968,12.0239,1063800.0],["2017-08-16",12.1143,12.1775,11.9336,11.9697,1535900.0],["2017-08-17",11.9245,12.1504,11.9245,11.9516,2230600.0],["2017-08-18",11.9697,12.1685,11.789,11.9878,2004500.0],["2017-08-21",11.9336,12.0601,11.9155,12.0239,1631900.0],["2017-08-22",11.9968,12.1414,11.9968,12.0962,1197000.0],["2017-08-23",12.0058,12.051,11.8523,11.9065,1586700.0],["2017-08-24",11.9336,11.9516,11.8252,11.9245,1161400.0],["2017-08-25",11.9968,12.1685,11.8071,12.1233,1492900.0],["2017-08-28",12.0781,12.1685,12.0058,12.1323,1557900.0],["2017-08-29",12.0691,12.0962,11.9607,12.0691,2164700.0],["2017-08-30",12.0691,12.0691,11.8884,12.0149,1641800.0],["2017-08-31",12.0329,12.1143,11.9878,12.0781,1226600.0],["2017-09-01",12.1052,12.2136,12.0872,12.1504,924300.0],["2017-09-05",12.1504,12.1594,11.9155,11.9968,1324600.0],["2017-09-06",12.042,12.1865,11.9878,12.0962,3573700.0],["2017-09-07",12.1323,12.2678,12.0962,12.2227,1844500.0],["2017-09-08",12.2227,12.2317,11.8432,11.8703,2108900.0],["2017-09-11",11.9516,12.1143,11.9245,12.051,2575500.0],["2017-09-12",12.1056,12.1511,12.0055,12.0692,1808700.0],["2017-09-13",12.0237,12.0237,11.6869,11.8326,2002900.0],["2017-09-14",11.8326,11.9145,11.7962,11.8781,1776800.0],["2017-09-15",11.8781,11.9782,11.778,11.9145,2914400.0],["2017-09-18",11.96,12.0328,11.8144,11.9145,1811600.0],["2017-09-19",11.9236,11.9782,11.7962,11.8781,1779200.0],["2017-09-20",11.9236,12.0237,11.8599,11.9873,1475200.0],["2017-09-21",11.9782,12.0055,11.8508,11.9054,1730000.0],["2017-09-22",11.8508,11.9418,11.8235,11.8599,1098000.0],["2017-09-25",11.8781,12.0419,11.8417,12.0146,1404800.0],["2017-09-26",12.0419,12.0419,11.8963,11.9327,1158300.0],["2017-09-27",11.9509,12.1056,11.8963,12.0692,1325700.0],["2017-09-28",12.0237,12.1511,11.9418,12.0692,2190000.0],["2017-09-29",12.0328,12.0692,11.9782,12.0692,939800.0],["2017-10-02",12.0965,12.1693,12.0055,12.0874,1641100.0],["2017-10-03",12.0965,12.224,12.051,12.1693,1592900.0],["2017-10-04",12.1784,12.2149,12.1056,12.1602,903100.0],["2017-10-05",12.2058,12.2513,12.1329,12.224,1174900.0],["2017-10-06",12.2057,12.2331,12.0419,12.0965,1654400.0],["2017-10-09",12.0783,12.0965,11.96,11.9964,817000.0],["2017-10-10",12.0692,12.3332,12.0601,12.2877,2190200.0],["2017-10-11",12.2513,12.2877,12.1511,12.2695,1167200.0],["2017-10-12",12.2513,12.3605,12.1693,12.3241,1768900.0],["2017-10-13",12.3878,12.5061,12.3059,12.4515,1440900.0],["2017-10-16",12.4515,12.5243,12.3878,12.4515,1704600.0],["2017-10-17",12.4151,12.4606,12.3514,12.3969,1285100.0],["2017-10-18",12.3969,12.5334,12.3878,12.497,1219200.0],["2017-10-19",12.4242,12.4788,12.3332,12.3969,1846300.0],["2017-10-20",12.4606,12.5425,12.4333,12.4788,1317500.0],["2017-10-23",12.4879,12.5334,12.4424,12.5152,1012700.0],["2017-10-24",12.5152,12.5425,12.3514,12.406,1497100.0],["2017-10-25",12.3969,12.4788,12.3059,12.4333,1272000.0],["2017-10-26",12.4606,12.5789,12.3969,12.4515,1756300.0],["2017-10-27",12.4333,12.497,12.2786,12.4606,1578000.0],["2017-10-30",12.4515,12.588,12.4151,12.5698,1394500.0],["2017-10-31",12.588,12.588,12.406,12.4333,1665500.0],["2017-11-01",12.497,12.6244,12.3878,12.4788,1900400.0],["2017-11-02",12.4424,12.588,12.3605,12.5607,1696400.0],["2017-11-03",12.5243,12.6244,12.4697,12.6244,2278500.0],["2017-11-06",12.6426,12.9976,12.5971,12.9976,4244400.0],["2017-11-07",12.9339,13.2252,12.8247,12.8793,2639600.0],["2017-11-08",12.8156,12.8793,12.7519,12.8702,1389400.0],["2017-11-09",12.8611,13.2525,12.8065,13.0704,2515900.0],["2017-11-10",13.3435,14.372,13.2798,13.744,5305800.0],["2017-11-13",13.744,14.0261,13.653,13.8623,2704200.0],["2017-11-14",13.8077,14.1081,13.7531,13.8987,3283600.0],["2017-11-15",13.8623,13.9078,13.744,13.8259,1929400.0],["2017-11-16",13.8168,14.3174,13.7895,14.3083,2648200.0],["2017-11-17",14.281,14.4994,14.19,14.4175,2524700.0],["2017-11-20",14.4084,14.4084,14.2173,14.2628,2456300.0],["2017-11-21",14.3265,14.3993,14.2628,14.372,2538000.0],["2017-11-22",14.3993,14.4448,14.3447,14.3538,2121200.0],["2017-11-24",14.3993,14.3993,14.2901,14.3538,845600.0],["2017-11-27",14.3447,14.3902,14.2446,14.3265,2445500.0],["2017-11-28",14.3811,14.7088,14.3174,14.6997,3296300.0],["2017-11-29",14.6542,14.9545,14.6542,14.8817,2314000.0],["2017-11-30",14.9272,14.9454,14.6542,14.7088,3442100.0],["2017-12-01",14.7816,14.8544,14.463,14.7452,3096000.0],["2017-12-04",14.7998,15.355,14.7452,15.0547,3559600.0],["2017-12-05",15.1002,15.1548,14.8089,14.9272,2584700.0],["2017-12-06",14.9272,15.0365,14.7816,14.9181,3525400.0],["2017-12-07",14.909,14.9181,14.7907,14.8908,2694200.0],["2017-12-08",14.9454,15.0729,14.8908,15.0638,2012200.0],["2017-12-11",15.0729,15.2458,15.0183,15.1002,3382000.0],["2017-12-12",15.1184,15.1275,14.6906,14.7634,2410100.0],["2017-12-13",14.8089,14.8635,14.7179,14.818,3083000.0],["2017-12-14",14.818,14.9363,14.6724,14.7634,3204200.0],["2017-12-15",14.7725,14.7907,14.5632,14.5814,5256300.0],["2017-12-18",14.6633,14.8999,14.6269,14.8635,3059600.0],["2017-12-19",14.9181,14.9819,14.727,14.8089,3640500.0],["2017-12-20",14.8726,14.9454,14.7634,14.7816,2599400.0],["2017-12-21",14.8089,15.0183,14.7179,14.8726,2069500.0],["2017-12-22",14.8544,14.9728,14.8453,14.9454,2790100.0],["2017-12-26",14.9454,15.0001,14.8362,14.8453,669400.0],["2017-12-27",14.8726,14.909,14.7543,14.7907,1312600.0],["2017-12-28",14.818,14.8726,14.7179,14.8635,1133500.0],["2017-12-29",14.8726,14.909,14.7543,14.7543,1380400.0],["2018-01-02",14.8362,14.9728,14.7725,14.9545,2475000.0],["2018-01-03",14.9728,15.0456,14.9363,15.0092,2816600.0],["2018-01-04",15.0547,15.1912,15.0274,15.1002,2343200.0],["2018-01-05",15.3732,15.5644,15.0365,15.2913,1798400.0],["2018-01-08",15.2913,15.3368,15.173,15.3186,3595500.0],["2018-01-09",15.3459,15.4461,15.2822,15.3641,2128200.0],["2018-01-10",15.3368,15.3823,15.264,15.3368,2523800.0],["2018-01-11",15.355,15.6736,15.355,15.5462,3338200.0],["2018-01-12",15.5735,15.6372,15.4552,15.6099,1864900.0],["2018-01-16",15.6554,15.71,15.4188,15.4461,1854100.0],["2018-01-17",15.4461,15.7373,15.4187,15.6645,1902100.0],["2018-01-18",15.6372,15.6827,15.4734,15.4825,2863900.0],["2018-01-19",15.5462,15.7282,15.4461,15.6736,4544100.0],["2018-01-22",15.619,15.6463,15.4552,15.6372,1733000.0],["2018-01-23",15.5735,15.5826,15.4279,15.5371,1519800.0],["2018-01-24",15.5826,15.6463,15.4552,15.5553,1711800.0],["2018-01-25",15.5735,15.6099,15.4552,15.5098,1250100.0],["2018-01-26",15.5735,15.619,15.4005,15.6008,1314700.0],["2018-01-29",15.5644,15.6918,15.4825,15.528,1280900.0],["2018-01-30",15.4916,15.6645,15.4005,15.5189,1991000.0],["2018-01-31",15.5098,15.6008,15.4279,15.5735,1710700.0],["2018-02-01",15.4916,15.5644,15.2913,15.3095,2126600.0],["2018-02-02",15.2731,15.3186,14.9181,14.9363,2367800.0],["2018-02-05",14.9272,15.1002,14.4084,14.4084,3209600.0],["2018-02-06",14.2082,14.8453,13.8532,14.8271,6201900.0],["2018-02-07",14.7543,14.8908,14.5359,14.6178,2698100.0],["2018-02-08",14.5723,14.6906,14.2355,14.2446,2564800.0],["2018-02-09",14.372,14.8817,13.9715,14.3538,3827900.0],["2018-02-12",14.4812,14.5268,14.2628,14.3356,2714300.0],["2018-02-13",14.2901,14.7907,14.2901,14.7634,2672100.0],["2018-02-14",14.6633,14.9272,14.6178,14.8726,2778200.0],["2018-02-15",14.8999,15.0092,14.7725,14.8999,1884900.0],["2018-02-16",14.8544,14.9637,14.7452,14.7998,2258400.0],["2018-02-20",14.6997,14.7725,14.4995,14.5177,2015700.0],["2018-02-21",14.5268,14.7725,14.5268,14.5723,3429100.0],["2018-02-22",14.6724,14.8726,14.6724,14.7634,2407600.0],["2018-02-23",14.8362,15.0274,14.6906,15.0183,1737600.0],["2018-02-26",15.0456,15.1639,14.9728,15.1457,1084600.0],["2018-02-27",15.1184,15.173,14.8999,14.909,1359700.0],["2018-02-28",14.9181,14.9728,14.6724,14.6815,2055300.0],["2018-03-01",14.6633,14.7361,14.2901,14.3356,2916100.0],["2018-03-02",14.3356,14.4721,14.2355,14.4448,4372600.0],["2018-03-05",14.372,14.727,14.3447,14.6997,1831400.0],["2018-03-06",14.7088,14.9637,14.6451,14.9454,1961900.0],["2018-03-07",14.8089,14.8817,14.6542,14.8362,1819300.0],["2018-03-08",14.8999,14.9181,14.6997,14.7634,1075800.0],["2018-03-09",14.8362,14.991,14.7725,14.991,1245000.0],["2018-03-12",15.0274,15.173,14.9819,15.0638,956500.0],["2018-03-13",15.1645,15.2652,14.9356,14.9905,1025500.0],["2018-03-14",15.0638,15.0821,14.8989,14.9539,1461200.0],["2018-03-15",14.963,15.1096,14.963,15.0363,1464600.0],["2018-03-16",15.0546,15.2744,15.0546,15.2011,2281400.0],["2018-03-19",15.1553,15.2469,14.9447,14.963,2723400.0],["2018-03-20",14.9905,15.0271,14.8989,14.9814,1672400.0],["2018-03-21",14.9814,15.1828,14.9539,15.1187,1560300.0],["2018-03-22",14.9997,15.1737,14.8806,14.8989,2142700.0],["2018-03-23",14.9173,14.9539,14.2488,14.2488,2208000.0],["2018-03-26",14.4136,14.4319,14.0473,14.3587,2485900.0],["2018-03-27",14.3861,14.5418,14.203,14.2671,1557600.0],["2018-03-28",14.2671,14.3678,14.1297,14.1297,3200500.0],["2018-03-29",14.2488,14.6059,14.1389,14.4685,1930600.0],["2018-04-02",14.4319,14.496,13.9924,14.1114,1884800.0],["2018-04-03",14.1206,14.3403,13.9191,14.322,1978900.0],["2018-04-04",14.1297,14.4594,14.0473,14.4502,2055100.0],["2018-04-05",14.4502,14.5967,14.3129,14.4228,2166900.0],["2018-04-06",14.2762,14.4594,14.0839,14.1938,1306800.0],["2018-04-09",14.2396,14.5601,14.203,14.3312,2584000.0],["2018-04-10",14.4502,14.7891,14.4136,14.6059,1651200.0],["2018-04-11",14.496,14.5876,14.4319,14.4685,2031600.0],["2018-04-12",14.5418,14.6242,14.4319,14.5693,957100.0],["2018-04-13",14.5601,14.7066,14.3678,14.3953,943300.0],["2018-04-16",14.4777,14.6425,14.4044,14.6059,2730500.0],["2018-04-17",14.67,14.7707,14.5876,14.7433,1472400.0],["2018-04-18",14.7433,14.8257,14.6517,14.6792,1515800.0],["2018-04-19",14.6334,14.8532,14.6059,14.8257,1550500.0],["2018-04-20",14.8623,14.8623,14.7433,14.8074,2417100.0],["2018-04-23",14.8165,14.8989,14.7341,14.8165,1107800.0],["2018-04-24",14.8715,14.9173,14.5326,14.5601,1173000.0],["2018-04-25",14.5326,14.6059,14.4228,14.5418,1094500.0],["2018-04-26",14.6425,14.6975,14.5418,14.6242,1101000.0],["2018-04-27",14.6059,14.9173,14.5235,14.6609,883200.0],["2018-04-30",14.7066,14.7982,14.5784,14.6334,1387600.0],["2018-05-01",14.5967,14.6792,14.4869,14.6609,1874500.0],["2018-05-02",14.6059,14.6517,14.3678,14.3861,2250600.0],["2018-05-03",14.377,14.5784,14.2396,14.5418,1368200.0],["2018-05-04",14.4777,14.7891,14.4411,14.7799,1236100.0],["2018-05-07",14.7982,15.0638,14.7341,15.0088,1493700.0],["2018-05-08",14.9356,15.0821,14.9356,14.9905,2328600.0],["2018-05-09",15.0546,15.1279,14.67,15.1187,1688200.0],["2018-05-10",15.1645,15.2469,15.0546,15.192,1979700.0],["2018-05-11",14.7433,15.1645,13.9008,13.9008,3252700.0],["2018-05-14",14.1297,14.5876,14.1114,14.4869,4637800.0],["2018-05-15",14.4502,14.5326,14.2854,14.4594,2364100.0],["2018-05-16",14.4685,14.6425,14.3678,14.551,1996400.0],["2018-05-17",14.5235,14.5967,14.377,14.4136,2517800.0],["2018-05-18",14.3587,14.4136,14.2762,14.3129,2746100.0],["2018-05-21",14.3495,14.4594,14.2671,14.377,1570600.0],["2018-05-22",14.377,14.4685,14.2762,14.2946,1430100.0],["2018-05-23",14.2121,14.2579,14.1023,14.1755,1275900.0],["2018-05-24",14.148,14.2579,14.1023,14.2121,1577000.0],["2018-05-25",14.1847,14.3037,14.1572,14.2671,1269600.0],["2018-05-29",14.1572,14.3037,13.7634,13.8092,2067200.0],["2018-05-30",13.8916,14.1572,13.8916,14.1023,1667500.0],["2018-05-31",14.0931,14.1297,13.7085,13.7634,2912600.0],["2018-06-01",13.8642,13.9741,13.8184,13.9283,2238400.0],["2018-06-04",14.0107,14.0565,13.9374,14.0015,1478800.0],["2018-06-05",13.9741,14.3312,13.9741,14.3037,1727100.0],["2018-06-06",14.322,14.4502,14.2305,14.377,1577500.0],["2018-06-07",14.3953,14.4594,14.2946,14.3403,1539400.0],["2018-06-08",14.3495,14.5235,14.3129,14.4869,1513800.0],["2018-06-11",14.4594,14.5784,14.4136,14.5326,902500.0],["2018-06-12",14.5784,14.6975,14.5235,14.6517,1137600.0],["2018-06-13",14.6975,14.9722,14.5052,14.5143,2326700.0],["2018-06-14",14.6242,14.6975,14.4869,14.67,2124400.0],["2018-06-15",14.6425,14.7341,14.4502,14.6334,3337100.0],["2018-06-18",14.5601,14.725,14.496,14.7066,1922900.0],["2018-06-19",14.5784,14.6609,14.5418,14.6059,1516700.0],["2018-06-20",14.67,14.7524,14.5235,14.6609,1407500.0],["2018-06-21",14.6334,14.6334,14.4044,14.4594,1848400.0],["2018-06-22",14.5418,14.5601,14.4869,14.4869,1954300.0],["2018-06-25",14.4777,14.5418,14.1664,14.2305,2091500.0],["2018-06-26",14.2671,14.2762,14.0565,14.2121,1961200.0],["2018-06-27",14.2121,14.4044,14.1297,14.1389,1777200.0],["2018-06-28",14.1847,14.2762,14.0839,14.2213,1260100.0],["2018-06-29",14.2213,14.3953,14.1755,14.1938,1886300.0],["2018-07-02",14.1389,14.1755,13.7909,13.8733,2719100.0],["2018-07-03",13.9557,14.0656,13.9374,13.9924,1116000.0],["2018-07-05",14.0382,14.0382,13.8275,13.9924,1325900.0],["2018-07-06",14.0473,14.1847,13.9466,14.1023,1724500.0],["2018-07-09",14.1389,14.2213,14.0839,14.1938,1912500.0],["2018-07-10",14.2305,14.4777,14.1206,14.4411,2166200.0],["2018-07-11",14.3312,14.3587,14.2213,14.2396,1139300.0],["2018-07-12",14.3037,14.3403,14.148,14.2488,1976400.0],["2018-07-13",14.2671,14.3403,14.2488,14.2762,1013400.0],["2018-07-16",14.2946,14.3129,14.0839,14.1114,1336400.0],["2018-07-17",14.1206,14.148,14.0382,14.0839,1929900.0],["2018-07-18",14.0565,14.3129,14.0107,14.2396,1893800.0],["2018-07-19",14.1664,14.3403,14.148,14.1847,2064300.0],["2018-07-20",14.1847,14.2121,13.9832,13.9924,1497900.0],["2018-07-23",14.0198,14.1938,13.9557,13.9832,1387100.0],["2018-07-24",13.8825,14.1114,13.736,13.7817,1132700.0],["2018-07-25",13.7543,13.9191,13.7268,13.8916,1286900.0],["2018-07-26",13.91,14.0107,13.7634,13.8184,1591000.0],["2018-07-27",13.8642,13.9008,13.5986,13.6352,1455200.0],["2018-07-30",13.6352,13.7818,13.5437,13.6902,1661200.0],["2018-07-31",13.7543,13.855,13.6444,13.8001,2125300.0],["2018-08-01",13.7268,13.8275,13.6902,13.8001,2158600.0],["2018-08-02",13.7268,13.7726,13.6444,13.7451,1234500.0],["2018-08-03",13.7817,13.8275,13.6719,13.8092,1288100.0],["2018-08-06",13.7817,13.9466,13.7543,13.8458,1736300.0],["2018-08-07",13.8459,13.9283,13.7268,13.8642,1443600.0],["2018-08-08",13.8733,13.91,13.7176,13.8642,1715900.0],["2018-08-09",13.8916,14.1389,13.7726,13.9741,3182900.0],["2018-08-10",13.8916,13.8916,11.9045,12.0876,5990400.0],["2018-08-13",12.2708,12.6279,12.2067,12.4356,5979300.0],["2018-08-14",12.5455,12.7744,12.3715,12.5364,4395700.0],["2018-08-15",12.4448,12.5455,12.3532,12.518,4709900.0],["2018-08-16",12.518,12.8111,12.4173,12.7287,4227500.0],["2018-08-17",12.692,12.7928,12.5638,12.7287,3435800.0],["2018-08-20",12.2525,12.5547,12.1517,12.4265,4740600.0],["2018-08-21",12.4356,12.4906,12.2616,12.4265,4421500.0],["2018-08-22",12.4448,12.5913,12.3807,12.4997,2518300.0],["2018-08-23",12.4265,12.4997,12.225,12.2799,2437900.0],["2018-08-24",12.2983,12.4173,12.1517,12.2708,3671100.0],["2018-08-27",12.2708,12.3624,12.0602,12.1334,3037000.0],["2018-08-28",12.1334,12.225,12.051,12.0968,2180500.0],["2018-08-29",12.225,12.3624,12.1609,12.2158,2753400.0],["2018-08-30",12.2067,12.3074,12.0693,12.106,2144800.0],["2018-08-31",12.0602,12.0876,11.9045,11.9686,3342100.0],["2018-09-04",12.1884,12.1884,11.8038,11.8312,2744800.0],["2018-09-05",11.7946,11.9228,11.6939,11.7946,4090900.0],["2018-09-06",11.7946,11.8862,11.5565,11.6298,4415200.0],["2018-09-07",11.5565,11.703,11.3825,11.5932,2617100.0],["2018-09-10",11.6298,11.6756,11.465,11.5565,3080800.0],["2018-09-11",11.575,11.6211,11.3811,11.5658,3195200.0],["2018-09-12",11.5288,11.6396,11.3904,11.4088,3030700.0],["2018-09-13",11.4365,11.6304,11.4365,11.5381,1953000.0],["2018-09-14",11.5658,11.6488,11.3811,11.4827,2412800.0],["2018-09-17",11.575,11.575,11.3258,11.3258,2056400.0],["2018-09-18",11.3811,11.5473,11.2981,11.4642,5667400.0],["2018-09-19",11.4919,11.6765,11.4642,11.5565,2533300.0],["2018-09-20",11.575,11.6765,11.4735,11.6488,2988300.0],["2018-09-21",11.6765,11.8242,11.5473,11.8242,8676600.0],["2018-09-24",11.7227,11.8519,11.6581,11.7688,3589400.0],["2018-09-25",11.7781,11.9442,11.7411,11.9165,3377900.0],["2018-09-26",11.8888,11.9627,11.7688,11.8611,3863700.0],["2018-09-27",12.055,12.0734,11.7781,11.8888,8924700.0],["2018-09-28",11.8611,12.2027,11.7965,12.175,6623900.0],["2018-10-01",12.2027,12.2765,11.9996,12.0919,4504800.0],["2018-10-02",12.0919,12.138,12.0088,12.0642,3415100.0],["2018-10-03",12.1011,12.378,11.9996,12.3503,8764400.0],["2018-10-04",12.2857,12.3596,12.1842,12.3042,6250400.0],["2018-10-05",12.4242,12.4611,12.2119,12.2673,5127000.0],["2018-10-08",12.2211,12.3042,12.1288,12.295,2361800.0],["2018-10-09",12.4519,12.4796,12.2396,12.4426,5855900.0],["2018-10-10",12.3319,12.4057,11.7781,11.7873,5587700.0],["2018-10-11",11.7688,11.8427,11.6304,11.7227,8657800.0],["2018-10-12",11.8796,11.8888,11.7134,11.8334,9594000.0],["2018-10-15",11.7596,12.0827,11.6857,11.9904,2062800.0],["2018-10-16",12.0642,12.1657,11.7965,12.1288,3384600.0],["2018-10-17",12.1288,12.2488,12.018,12.1934,4082900.0],["2018-10-18",12.2027,12.2765,12.055,12.1288,3213300.0],["2018-10-19",12.1934,12.3503,12.0827,12.1196,2794800.0],["2018-10-22",12.1657,12.1842,12.0642,12.175,2750400.0],["2018-10-23",12.018,12.1657,11.8796,12.0827,4079000.0],["2018-10-24",12.0457,12.175,11.8334,11.8611,6921900.0],["2018-10-25",11.9257,12.0088,11.7504,11.8704,4822400.0],["2018-10-26",11.7873,11.8427,11.5842,11.695,5926200.0],["2018-10-29",11.8057,11.9534,11.4273,11.5104,5166300.0],["2018-10-30",11.5473,11.8334,11.5196,11.8334,2854300.0],["2018-10-31",11.9719,12.3042,11.8704,12.175,9907100.0],["2018-11-01",12.1473,12.2027,11.9534,12.1196,4138000.0],["2018-11-02",12.1473,12.2396,11.9996,12.1565,2111300.0],["2018-11-05",12.1565,12.2857,12.0734,12.1473,3608200.0],["2018-11-06",12.1565,12.3042,11.8888,12.2488,3094800.0],["2018-11-07",12.3688,12.4611,12.2211,12.3965,6278500.0],["2018-11-08",12.9134,13.0519,12.415,13.0519,9426100.0],["2018-11-09",13.0149,13.2734,12.9319,13.1442,3770500.0],["2018-11-12",13.1349,13.1719,12.618,12.6365,3801400.0],["2018-11-13",12.6826,12.8119,12.5719,12.6088,3371200.0],["2018-11-14",12.6457,12.7749,12.5626,12.7473,2909100.0],["2018-11-15",12.6734,12.6734,12.378,12.5257,4242200.0],["2018-11-16",12.5073,12.7011,12.4519,12.5257,2758100.0],["2018-11-19",12.5165,12.535,12.2396,12.2765,2801300.0],["2018-11-20",12.1565,12.295,11.5934,11.6304,4588800.0],["2018-11-21",11.6488,11.9442,11.5934,11.6211,4066900.0],["2018-11-23",11.5842,11.7411,11.5381,11.6396,1691700.0],["2018-11-26",11.7781,12.0457,11.7411,12.0273,3508800.0],["2018-11-27",11.9719,12.1565,11.8057,11.8796,3349800.0],["2018-11-28",11.8888,12.1288,11.7688,12.1196,2652200.0],["2018-11-29",12.055,12.3411,12.055,12.1934,2203400.0],["2018-11-30",12.2211,12.258,11.9719,11.9811,3953500.0],["2018-12-03",12.175,12.3965,12.0919,12.2765,3140600.0],["2018-12-04",12.2857,12.3688,11.8704,11.8981,3087200.0],["2018-12-06",11.7227,11.7781,11.3719,11.5104,4173400.0],["2018-12-07",11.5104,11.6765,11.3258,11.4088,2538000.0],["2018-12-10",11.4088,11.5934,11.1781,11.5658,3082800.0],["2018-12-11",11.7227,12.0088,11.3996,11.5011,2465000.0],["2018-12-12",11.8242,11.8888,11.5196,11.7504,3041600.0],["2018-12-13",11.7688,11.9811,11.5473,11.6304,2915200.0],["2018-12-14",11.5381,11.5473,11.2611,11.3073,3077100.0],["2018-12-17",11.3165,11.4088,11.0673,11.1412,3732500.0],["2018-12-18",11.1781,11.3996,10.9565,11.0488,3263400.0],["2018-12-19",11.095,11.3165,10.8919,10.9289,3575000.0],["2018-12-20",10.9196,10.9196,10.4027,10.4673,4035000.0],["2018-12-21",10.5227,10.7627,10.172,10.1904,5418000.0],["2018-12-24",10.1627,10.3104,10.0243,10.0335,1370400.0],["2018-12-26",10.0889,10.3196,9.8304,10.3196,3033800.0],["2018-12-27",10.1996,10.3473,9.932,10.3473,3010300.0],["2018-12-28",10.375,10.5135,10.2366,10.3843,2471100.0],["2018-12-31",10.4304,10.5227,10.255,10.4766,1950900.0],["2019-01-02",10.3473,10.5781,10.2643,10.5135,2196700.0],["2019-01-03",10.4766,10.5873,10.3012,10.4119,2282000.0],["2019-01-04",10.5412,10.8919,10.5412,10.8642,1830300.0],["2019-01-07",10.8273,11.1319,10.7719,11.0581,2191300.0],["2019-01-08",11.1319,11.2888,11.0673,11.2242,2295600.0],["2019-01-09",11.1319,11.3719,11.1319,11.2704,1344200.0],["2019-01-10",11.2519,11.2888,11.1412,11.2427,1440700.0],["2019-01-11",11.1688,11.3073,11.1319,11.2981,1758400.0],["2019-01-14",11.5565,11.5565,11.2796,11.3442,1419000.0],["2019-01-15",11.3442,11.5381,11.335,11.4273,1882000.0],["2019-01-16",11.4181,11.5288,11.3627,11.4273,1548300.0],["2019-01-17",11.3811,11.575,11.2704,11.4827,1851100.0],["2019-01-18",11.5565,11.5934,11.4642,11.5565,1359000.0],["2019-01-22",11.5011,11.5473,11.335,11.3996,2076900.0],["2019-01-23",11.4365,11.4365,11.0673,11.2335,3508800.0],["2019-01-24",11.2242,11.5011,11.1504,11.4827,1978600.0],["2019-01-25",11.5842,11.8057,11.575,11.7134,3066300.0],["2019-01-28",11.6488,11.7319,11.5473,11.6581,1664100.0],["2019-01-29",11.6581,11.8334,11.6581,11.7411,3439200.0],["2019-01-30",11.7319,11.815,11.5473,11.695,1449500.0],["2019-01-31",11.7042,11.8796,11.6765,11.8427,2883500.0],["2019-02-01",11.8611,11.8611,11.7134,11.7596,2227700.0],["2019-02-04",11.7504,11.9627,11.7134,11.8796,2757700.0],["2019-02-05",11.8611,11.9904,11.7965,11.9811,2788100.0],["2019-02-06",11.9811,12.1196,11.9165,11.9257,2205700.0],["2019-02-07",11.8427,11.8519,11.5473,11.7319,3518800.0],["2019-02-08",11.695,11.9534,11.2519,11.5011,3686200.0],["2019-02-11",11.575,11.8057,11.1688,11.2796,2912200.0],["2019-02-12",11.3165,11.5565,11.3165,11.4458,2014200.0],["2019-02-13",11.4642,11.6396,11.4088,11.4827,2069900.0],["2019-02-14",11.4365,11.6765,11.3996,11.5381,1654000.0],["2019-02-15",11.6027,11.7873,11.4827,11.7688,2198600.0],["2019-02-19",11.7596,11.9073,11.7319,11.7781,2243100.0],["2019-02-20",11.7965,12.0273,11.7411,11.8888,2385300.0],["2019-02-21",11.8427,11.8704,11.7688,11.815,2050500.0],["2019-02-22",11.8611,12.0457,11.8427,11.9811,6132000.0],["2019-02-25",12.1011,12.175,11.9904,12.018,3020700.0],["2019-02-26",12.018,12.0642,11.9719,12.018,3982900.0],["2019-02-27",11.9534,12.1011,11.8981,12.0365,2231500.0],["2019-02-28",12.0365,12.0734,11.9811,12.018,3344800.0],["2019-03-01",12.0827,12.258,12.055,12.2303,2331100.0],["2019-03-04",12.3227,12.378,12.1011,12.2211,2566100.0],["2019-03-05",12.2303,12.258,12.0919,12.1657,2348600.0],["2019-03-06",12.1288,12.2027,11.9534,12.1104,1859700.0],["2019-03-07",12.1011,12.1104,11.8704,11.9073,1796400.0],["2019-03-08",11.7873,11.8334,11.7042,11.815,2167600.0],["2019-03-11",11.8796,12.0734,11.8427,12.0365,2174300.0],["2019-03-12",12.0737,12.1667,11.9342,11.9714,2183200.0],["2019-03-13",11.9993,12.0086,11.804,11.8505,2725700.0],["2019-03-14",11.8691,11.8691,11.7388,11.7575,2152400.0],["2019-03-15",11.7947,11.8319,11.683,11.7575,4666300.0],["2019-03-18",11.7575,11.897,11.7202,11.7388,2704000.0],["2019-03-19",11.7575,11.8133,11.6086,11.6644,2962000.0],["2019-03-20",11.6551,11.7947,11.497,11.7202,5394800.0],["2019-03-21",11.683,12.0644,11.6644,11.9528,4962600.0],["2019-03-22",12.0365,12.0365,11.6551,11.7482,3032200.0],["2019-03-25",11.7482,11.8133,11.6365,11.683,7929400.0],["2019-03-26",11.683,11.7761,11.5063,11.5528,2788100.0],["2019-03-27",11.59,11.6086,11.3761,11.4505,4313900.0],["2019-03-28",11.4691,11.5528,11.3575,11.5156,1850700.0],["2019-03-29",11.5621,11.59,11.4877,11.5714,2173400.0],["2019-04-01",11.6458,11.7575,11.5993,11.6458,3528400.0],["2019-04-02",11.6458,11.6923,11.5435,11.5714,3014000.0],["2019-04-03",11.6551,11.7947,11.5714,11.6179,2727300.0],["2019-04-04",11.6551,11.7295,11.6179,11.6272,2168700.0],["2019-04-05",11.6458,11.7482,11.6086,11.6737,1921100.0],["2019-04-08",11.6923,11.7854,11.6179,11.6458,1237900.0],["2019-04-09",11.6272,11.6923,11.59,11.6458,1664300.0],["2019-04-10",11.6086,11.7761,11.6086,11.7668,1425300.0],["2019-04-11",11.7761,11.804,11.6644,11.6644,1616200.0],["2019-04-12",11.7388,11.8133,11.7016,11.7668,1442300.0],["2019-04-15",11.7761,11.8226,11.6179,11.6644,1877000.0],["2019-04-16",11.7109,11.8319,11.6551,11.7854,2052300.0],["2019-04-17",11.8226,11.9435,11.6923,11.7109,2170300.0],["2019-04-18",11.7016,11.7016,11.4691,11.6458,4340000.0],["2019-04-22",11.6179,11.6365,11.5342,11.5714,1845900.0],["2019-04-23",11.5528,11.7109,11.5528,11.6272,3062800.0],["2019-04-24",11.6272,11.6737,11.5993,11.6365,2137300.0],["2019-04-25",11.5714,11.6179,11.3761,11.4877,2043700.0],["2019-04-26",11.5063,11.5993,11.4505,11.59,3988600.0],["2019-04-29",11.5807,11.7202,11.5063,11.5714,2603300.0],["2019-04-30",11.5714,11.6086,11.4226,11.5528,3836300.0],["2019-05-01",11.5714,11.6551,11.4877,11.5063,2905000.0],["2019-05-02",11.5063,11.5063,11.311,11.404,1920100.0],["2019-05-03",11.4319,11.5063,11.4319,11.4784,1208800.0],["2019-05-06",11.3296,11.404,11.1342,11.19,2023800.0],["2019-05-07",11.0598,11.1528,10.6877,10.7622,3908000.0],["2019-05-08",10.7157,10.8552,10.6226,10.6226,3533500.0],["2019-05-09",10.5575,10.7157,10.4366,10.6319,4238600.0],["2019-05-10",10.725,11.3017,10.725,11.0691,4656200.0],["2019-05-13",10.8459,10.9947,10.5761,10.6598,3227800.0],["2019-05-14",10.6971,10.818,10.6505,10.7157,2653000.0],["2019-05-15",10.6133,10.7994,10.5203,10.7622,2160700.0],["2019-05-16",10.7994,10.9203,10.7157,10.725,1644700.0],["2019-05-17",10.6412,10.725,10.5575,10.6133,1665100.0],["2019-05-20",10.8087,11.004,10.7529,10.7808,3033600.0],["2019-05-21",10.8831,11.004,10.8273,10.9761,1877500.0],["2019-05-22",10.9389,10.9947,10.8738,10.9389,1778300.0],["2019-05-23",10.8831,10.9854,10.7808,10.9668,4068100.0],["2019-05-24",11.0133,11.0784,10.911,10.9575,1709500.0],["2019-05-28",10.9854,11.0226,10.8366,10.9575,2941900.0],["2019-05-29",10.9482,10.9947,10.7343,10.7994,2416900.0],["2019-05-30",10.8087,10.9017,10.6319,10.6505,2370800.0],["2019-05-31",10.5575,10.6598,10.5575,10.5947,2083200.0],["2019-06-03",10.5668,10.697,10.5575,10.6226,3259400.0],["2019-06-04",10.8273,10.8459,10.6877,10.7715,4425300.0],["2019-06-05",10.8087,10.8366,10.5761,10.8087,5194500.0],["2019-06-06",10.7994,10.8645,10.7343,10.7901,5363600.0],["2019-06-07",10.7994,10.9296,10.7808,10.9017,3511800.0],["2019-06-10",10.9854,11.0226,10.8924,10.9482,2692800.0],["2019-06-11",11.0226,11.0412,10.9389,10.9761,2049200.0],["2019-06-12",10.9482,11.0226,10.8831,10.9203,1673200.0],["2019-06-13",10.9389,11.004,10.8738,10.9668,2643400.0],["2019-06-14",10.9482,11.0319,10.9482,11.004,3202500.0],["2019-06-17",11.0226,11.4226,11.0226,11.3854,6289000.0],["2019-06-18",11.3947,12.1109,11.3947,11.99,7611700.0],["2019-06-19",11.9993,12.5109,11.9993,12.4365,6237200.0],["2019-06-20",12.576,12.6597,12.4458,12.6132,4299500.0],["2019-06-21",12.6039,12.7341,12.4365,12.5853,7949600.0],["2019-06-24",12.5574,12.5946,12.3714,12.39,2619000.0],["2019-06-25",12.3807,12.4365,12.3156,12.3249,2130000.0],["2019-06-26",12.3435,12.4644,12.3156,12.3714,3143100.0],["2019-06-27",12.39,12.5574,12.39,12.4923,2598700.0],["2019-06-28",12.5109,12.6318,12.4272,12.5481,6401700.0],["2019-07-01",12.7713,12.8272,12.483,12.6504,3831000.0],["2019-07-02",12.6411,12.7248,12.4737,12.5667,2082200.0],["2019-07-03",12.6225,12.6225,12.4737,12.5109,1677100.0],["2019-07-05",12.4644,12.6132,12.4272,12.5202,1215400.0],["2019-07-08",12.4458,12.5388,12.3342,12.3621,1297900.0],["2019-07-09",12.297,12.4365,12.2877,12.3714,2472300.0],["2019-07-10",12.4365,12.4551,12.3249,12.3714,1968800.0],["2019-07-11",12.3993,12.4272,12.2691,12.297,3165600.0],["2019-07-12",12.3156,12.4644,12.2691,12.3807,2593200.0],["2019-07-15",12.3714,12.4365,12.297,12.4272,2167300.0],["2019-07-16",12.4644,12.6597,12.4458,12.6318,2679000.0],["2019-07-17",12.6318,12.7155,12.2132,12.297,2936500.0],["2019-07-18",12.2318,12.3993,12.2318,12.3528,2960100.0],["2019-07-19",12.176,12.3342,12.0644,12.2225,4466000.0],["2019-07-22",12.2225,12.3714,12.1946,12.3342,2919000.0],["2019-07-23",12.4179,12.5109,12.3249,12.4458,2417100.0],["2019-07-24",12.3993,12.6969,12.3993,12.6225,3246800.0],["2019-07-25",12.6132,12.6318,12.39,12.4365,3153500.0],["2019-07-26",12.4737,12.5295,12.4272,12.4923,1844500.0],["2019-07-29",12.4644,12.5295,12.3435,12.4458,2277300.0],["2019-07-30",12.3528,12.4737,12.3342,12.4458,1476600.0],["2019-07-31",12.4179,12.4551,12.1946,12.2411,3304100.0],["2019-08-01",12.2039,12.3342,12.0737,12.1202,4014800.0],["2019-08-02",12.0551,12.1109,11.9528,12.0737,2978400.0],["2019-08-05",11.9249,11.9342,11.7668,11.8691,4952800.0],["2019-08-06",11.9435,12.0179,11.8319,11.9993,3276800.0],["2019-08-07",11.8598,11.9342,11.6179,11.897,5410600.0],["2019-08-08",11.9621,12.1388,11.9342,12.1202,3310600.0],["2019-08-09",12.0086,12.8086,12.0086,12.7434,4967700.0],["2019-08-12",12.79,13.2364,12.79,13.0504,3267400.0],["2019-08-13",13.0225,13.3481,13.0225,13.0597,4725000.0],["2019-08-14",12.9295,13.1806,12.4179,12.4458,3794900.0],["2019-08-15",12.4551,12.9667,12.4086,12.6969,4206600.0],["2019-08-16",12.7248,12.8644,12.5295,12.7993,2429300.0],["2019-08-19",13.0225,13.1527,12.9667,13.0132,2459100.0],["2019-08-20",13.0039,13.162,12.9481,12.9481,1986200.0],["2019-08-21",13.0132,13.1992,12.9202,13.1155,2572500.0],["2019-08-22",13.1992,13.2643,13.069,13.162,2120600.0],["2019-08-23",13.0876,13.1341,12.576,12.5946,3362900.0],["2019-08-26",12.6783,12.7155,12.6132,12.7062,1704700.0],["2019-08-27",12.7713,12.7993,12.5202,12.5667,1787800.0],["2019-08-28",12.576,12.762,12.5202,12.762,1405400.0],["2019-08-29",12.8923,12.9388,12.8179,12.8365,1067800.0],["2019-08-30",12.8737,12.9667,12.7062,12.79,1994200.0],["2019-09-03",12.6969,12.7062,12.5481,12.6039,1893000.0],["2019-09-04",12.7807,12.9388,12.7248,12.9202,2712500.0],["2019-09-05",13.0225,13.1527,12.9574,13.0225,2327300.0],["2019-09-06",13.069,13.2085,13.0504,13.1248,1594700.0],["2019-09-09",13.0597,13.376,13.0597,13.3667,1593500.0],["2019-09-10",13.3667,13.6102,13.3011,13.5915,2442800.0],["2019-09-11",13.6102,13.7226,13.4978,13.6289,3194100.0],["2019-09-12",13.657,13.732,13.4978,13.5072,3394800.0],["2019-09-13",13.5915,13.657,13.4978,13.6289,1471100.0],["2019-09-16",13.5727,13.5821,13.0857,13.1887,2705900.0],["2019-09-17",13.1793,13.3667,13.0669,13.3479,1497800.0],["2019-09-18",13.3292,13.451,13.2543,13.3386,2364300.0],["2019-09-19",13.3948,13.3948,13.0482,13.0669,2724800.0],["2019-09-20",13.1231,13.3105,12.9264,13.0576,4084100.0],["2019-09-23",13.0014,13.2262,12.9358,13.1231,1778300.0],["2019-09-24",13.1512,13.1981,12.8327,13.0482,2526900.0],["2019-09-25",13.0388,13.2262,12.9733,13.1512,1398600.0],["2019-09-26",13.1512,13.1512,12.8046,13.0482,1870700.0],["2019-09-27",13.0763,13.1419,12.9077,12.9826,1058300.0],["2019-09-30",13.0388,13.2917,13.0107,13.0388,1881200.0],["2019-10-01",13.0576,13.2262,12.9639,13.0014,2601900.0],["2019-10-02",12.8983,12.9545,12.7391,12.8796,2156800.0],["2019-10-03",12.9264,12.9451,12.6173,12.8234,1940100.0],["2019-10-04",12.7391,13.0107,12.7391,12.9826,1325400.0],["2019-10-07",12.917,12.9826,12.8327,12.8421,1976100.0],["2019-10-08",12.7672,12.7672,12.1396,12.149,1879900.0],["2019-10-09",12.1958,12.2988,12.074,12.252,2142900.0],["2019-10-10",12.2333,12.4112,12.2145,12.3457,1609700.0],["2019-10-11",12.4581,12.7297,12.4581,12.6454,2053100.0],["2019-10-14",12.6735,12.7016,12.5517,12.6735,2043300.0],["2019-10-15",12.636,12.6829,12.0272,12.5705,3989700.0],["2019-10-16",12.5517,12.8234,12.4487,12.7953,3234000.0],["2019-10-17",12.8421,12.9451,12.711,12.8046,2089800.0],["2019-10-18",12.7765,12.8983,12.5892,12.6173,1776800.0],["2019-10-21",12.6735,12.8421,12.6641,12.7859,2233100.0],["2019-10-22",12.8234,13.1138,12.7765,12.9639,2102900.0],["2019-10-23",12.992,13.0482,12.8608,12.9733,1453100.0],["2019-10-24",13.0482,13.273,12.8234,12.9358,1974400.0],["2019-10-25",12.9077,13.0014,12.8515,12.9264,2280800.0],["2019-10-28",12.9733,13.1138,12.9451,13.0107,1220500.0],["2019-10-29",13.1793,13.1793,12.9545,13.0763,1389200.0],["2019-10-30",13.0388,13.0388,12.6922,12.7765,1913800.0],["2019-10-31",12.7953,12.8515,12.5892,12.8421,1375000.0],["2019-11-01",12.8515,12.9639,12.711,12.8889,1569700.0],["2019-11-04",12.9451,13.0576,12.8608,12.9358,2098000.0],["2019-11-05",12.9733,13.0295,12.8608,12.8796,1453200.0],["2019-11-06",12.8608,12.8889,12.5705,12.6922,1879200.0],["2019-11-07",12.7297,12.9264,12.43,12.4768,4306400.0],["2019-11-08",12.4206,12.6079,11.8211,12.0834,6777400.0],["2019-11-11",11.971,12.355,11.896,12.3176,4014700.0],["2019-11-12",12.3082,12.3269,12.1021,12.2895,4611100.0],["2019-11-13",12.2333,12.4206,12.1302,12.2801,5528100.0],["2019-11-14",12.2333,12.2707,11.9523,12.0928,2423100.0],["2019-11-15",12.1302,12.1958,12.0459,12.1677,1987800.0],["2019-11-18",12.1115,12.2239,12.0553,12.074,1563500.0],["2019-11-19",12.0834,12.1115,11.9991,12.0647,1539700.0],["2019-11-20",11.9991,12.0459,11.8679,11.9242,1820200.0],["2019-11-21",11.9523,12.0834,11.7181,11.7743,3250500.0],["2019-11-22",11.8211,11.9335,11.7555,11.9054,2306100.0],["2019-11-25",11.9803,12.074,11.8867,12.0459,3179800.0],["2019-11-26",12.1677,12.252,12.0366,12.2145,3474300.0],["2019-11-27",12.2895,12.3831,12.1864,12.2426,1997000.0],["2019-11-29",12.1864,12.2239,11.971,12.0647,1072800.0],["2019-12-02",12.0459,12.1115,11.9054,12.0647,2473400.0],["2019-12-03",12.1115,12.2426,11.7368,11.8679,2374000.0],["2019-12-04",11.8867,12.0834,11.8398,12.0272,3196900.0],["2019-12-05",12.0647,12.2239,11.9991,12.1771,2713300.0],["2019-12-06",12.2614,12.4206,12.1677,12.3738,2171400.0],["2019-12-09",12.355,12.6454,12.3176,12.3925,1882300.0],["2019-12-10",12.4112,12.4955,12.3082,12.3738,2155000.0],["2019-12-11",12.4112,12.5705,12.3925,12.4674,2488100.0],["2019-12-12",12.5236,12.9545,12.4862,12.917,2787900.0],["2019-12-13",12.9358,12.9639,12.7016,12.7297,2255600.0],["2019-12-16",12.7953,13.0576,12.7953,12.8608,2146000.0],["2019-12-17",12.9077,12.9639,12.7578,12.917,1604600.0],["2019-12-18",12.9077,13.1793,12.8796,13.17,2697800.0],["2019-12-19",13.1231,13.1606,12.9451,13.0388,3206900.0],["2019-12-20",13.1606,13.1887,12.8889,13.0669,5927800.0],["2019-12-23",13.3667,13.3667,13.0107,13.1138,1111000.0],["2019-12-24",13.095,13.1419,13.0388,13.095,769000.0],["2019-12-26",13.1606,13.2824,13.1419,13.273,979600.0],["2019-12-27",13.2355,13.3292,13.1793,13.2543,1020700.0],["2019-12-30",13.2355,13.2636,13.17,13.1793,1436800.0],["2019-12-31",13.2074,13.2449,13.0669,13.2449,1456700.0],["2020-01-02",13.273,13.5353,13.2636,13.5259,2182900.0],["2020-01-03",13.3198,13.5165,13.3198,13.4884,1976500.0],["2020-01-06",13.4322,13.4603,13.3011,13.451,2011900.0],["2020-01-07",13.4697,13.6664,13.3854,13.5821,1585000.0],["2020-01-08",13.554,13.7507,13.554,13.6196,1695900.0],["2020-01-09",13.6196,13.6664,13.4135,13.5165,1846900.0],["2020-01-10",13.4978,13.554,13.4135,13.4416,1862500.0],["2020-01-13",13.4697,13.657,13.3386,13.6477,1675800.0],["2020-01-14",13.5915,13.7601,13.5727,13.7413,1670100.0],["2020-01-15",13.7413,13.8631,13.5821,13.8537,1399100.0],["2020-01-16",13.8912,14.0317,13.835,13.9661,2419900.0],["2020-01-17",13.9755,14.116,13.8912,13.9661,1838500.0],["2020-01-21",13.835,13.938,13.4791,13.5727,2380500.0],["2020-01-22",13.5727,13.6664,13.4791,13.5353,2262100.0],["2020-01-23",13.4603,13.5165,13.3386,13.4416,1468400.0],["2020-01-24",13.3854,13.4322,13.0388,13.0576,1806700.0],["2020-01-27",12.8327,12.9826,12.7859,12.7953,3727000.0],["2020-01-28",12.8046,12.917,12.6454,12.6548,3163800.0],["2020-01-29",12.6548,12.7765,12.4768,12.5236,2228300.0],["2020-01-30",12.3738,12.8046,12.3457,12.7859,2949600.0],["2020-01-31",12.7297,12.8515,12.6548,12.7578,4222300.0],["2020-02-03",12.8702,12.9639,12.7484,12.7765,2519000.0],["2020-02-04",12.9358,12.9545,12.7578,12.9358,2261900.0],["2020-02-05",13.0482,13.273,12.9077,13.1981,2464500.0],["2020-02-06",13.3105,13.6477,13.2262,13.554,4351600.0],["2020-02-07",13.0857,13.5353,12.711,13.2917,6367500.0],["2020-02-10",13.2917,13.2917,12.7672,12.8889,3497000.0],["2020-02-11",12.9826,13.2449,12.9264,13.2355,1834000.0],["2020-02-12",13.2636,13.5821,13.2636,13.5259,2181000.0],["2020-02-13",13.4978,13.554,13.3854,13.4884,1794000.0],["2020-02-14",13.5072,13.6945,13.4135,13.6758,1752000.0],["2020-02-18",13.6383,13.6758,13.5353,13.5821,1710100.0],["2020-02-19",13.6289,13.8537,13.5446,13.6851,1610800.0],["2020-02-20",13.8069,13.8069,13.451,13.6289,2027300.0],["2020-02-21",13.554,13.5727,13.3948,13.4322,1656800.0],["2020-02-24",13.1044,13.2449,12.7484,12.7484,2171600.0],["2020-02-25",12.8046,12.992,11.9991,12.0459,5930600.0],["2020-02-26",12.0553,12.1302,11.4371,11.5495,3233700.0],["2020-02-27",11.334,11.6244,10.9875,11.1748,4158000.0],["2020-02-28",10.7814,11.4464,10.7814,11.3153,8734300.0],["2020-03-02",11.3528,11.6525,10.9968,11.6431,4424900.0],["2020-03-03",11.5588,11.9429,11.0343,11.0905,4159000.0],["2020-03-04",10.95,11.2123,10.7907,11.0249,4165800.0],["2020-03-05",10.7533,10.7533,10.313,10.3692,2542600.0],["2020-03-06",10.0039,10.4067,9.9103,10.3224,4089300.0],["2020-03-09",9.6105,9.9009,9.4325,9.4981,3928200.0],["2020-03-10",9.7914,10.2455,9.517,10.2171,3831700.0],["2020-03-11",9.886,9.9995,9.4697,9.5454,3876400.0],["2020-03-12",8.8737,9.2994,8.6183,8.7224,9126200.0],["2020-03-13",9.2143,9.9333,8.9873,9.9049,6720500.0],["2020-03-16",9.99,9.99,8.9399,9.5927,5382500.0],["2020-03-17",9.6211,10.8604,9.4319,10.2928,7291400.0],["2020-03-18",9.9995,10.0468,9.0062,9.3467,4261500.0],["2020-03-19",9.29,9.7914,9.0156,9.1481,3494800.0],["2020-03-20",8.8548,9.1859,8.4386,8.5332,5681300.0],["2020-03-23",8.6183,8.694,7.5398,7.7858,4201100.0],["2020-03-24",8.1831,8.2304,7.8804,8.2115,2568500.0],["2020-03-25",8.1926,8.7318,7.6628,8.2493,5042200.0],["2020-03-26",8.3061,8.8926,8.2399,8.6656,3247600.0],["2020-03-27",8.4102,8.4102,7.9655,8.0696,2888900.0],["2020-03-30",8.0128,8.448,7.8426,8.344,4264800.0],["2020-03-31",8.4953,8.8264,8.1547,8.4953,4254100.0],["2020-04-01",7.9655,8.5805,7.9561,8.1737,3475300.0],["2020-04-02",8.0601,8.3818,7.4736,7.7574,4876100.0],["2020-04-03",7.7196,7.8615,7.5682,7.7385,3341400.0],["2020-04-06",8.1074,8.5048,8.0318,8.448,3163900.0],["2020-04-07",8.3534,9.0346,8.1642,8.3156,5625500.0],["2020-04-08",8.3723,8.5426,8.1642,8.4669,3740300.0],["2020-04-09",8.6278,9.0913,8.5615,8.9778,5212200.0],["2020-04-13",8.9589,8.9589,8.6088,8.8832,2398800.0],["2020-04-14",9.0629,9.0819,8.6467,8.9021,2416400.0],["2020-04-15",8.6278,8.6278,8.202,8.448,2408300.0],["2020-04-16",8.4575,8.6088,7.9466,7.9845,2201400.0],["2020-04-17",8.1831,8.5521,8.1831,8.4196,2435900.0],["2020-04-20",8.2683,8.4386,8.1453,8.2967,1929600.0],["2020-04-21",8.0507,8.1074,7.8142,7.9845,2360000.0],["2020-04-22",8.1547,8.202,7.9561,7.9845,1538300.0],["2020-04-23",8.0128,8.3913,7.9939,8.2115,1576100.0],["2020-04-24",8.2588,8.4291,8.1831,8.3534,3409300.0],["2020-04-27",8.3913,9.0251,8.3913,8.9494,2944100.0],["2020-04-28",9.1292,9.413,8.9778,9.2805,3478700.0],["2020-04-29",9.5076,9.9522,9.4603,9.9333,3903600.0],["2020-04-30",9.7062,10.0184,9.3278,9.3751,2009900.0],["2020-05-01",9.2332,9.2521,8.921,8.9683,2056600.0],["2020-05-04",8.8359,9.167,8.7034,9.1197,2787500.0],["2020-05-05",9.2143,9.4603,8.9967,9.0346,2174900.0],["2020-05-06",9.0819,9.2805,8.9872,9.1481,1965500.0],["2020-05-07",9.2616,9.4035,8.9589,9.1292,2823600.0],["2020-05-08",10.0373,10.4631,9.6589,10.3401,3163600.0],["2020-05-11",10.1982,10.2928,10.0184,10.1225,2494100.0],["2020-05-12",10.1603,10.3968,9.9995,10.0184,2166100.0],["2020-05-13",9.8954,10.0563,9.7441,10.0373,3623100.0],["2020-05-14",9.8292,10.2171,9.5265,10.1509,3967500.0],["2020-05-15",10.0941,10.3117,9.9522,10.2833,2877600.0],["2020-05-18",10.7374,10.9171,10.4914,10.5577,2455500.0],["2020-05-19",10.5577,10.7942,10.4631,10.5009,1906700.0],["2020-05-20",10.6333,10.8888,10.586,10.832,1720900.0],["2020-05-21",10.7563,10.8509,10.6523,10.7658,1658300.0],["2020-05-22",10.832,10.955,10.7185,10.8982,1853100.0],["2020-05-26",11.2956,11.3618,11.0969,11.2388,2986900.0],["2020-05-27",11.4091,11.4375,11.1442,11.4375,3736200.0],["2020-05-28",11.5321,11.551,11.1726,11.2388,2614400.0],["2020-05-29",11.201,11.6267,11.1347,11.5888,4649400.0],["2020-06-01",11.5983,11.7875,11.5037,11.5321,2103500.0],["2020-06-02",11.7213,11.7213,11.3996,11.5888,3330800.0],["2020-06-03",11.7686,12.2321,11.5131,12.2132,4388000.0],["2020-06-04",12.0997,12.2889,11.9483,12.0997,5490200.0],["2020-06-05",12.3646,12.6011,12.1943,12.2605,3410300.0],["2020-06-08",12.251,12.6578,12.2227,12.6389,2387400.0],["2020-06-09",12.4781,12.5443,12.1375,12.1848,1769200.0],["2020-06-10",12.1848,12.1848,11.7023,11.7213,2155600.0],["2020-06-11",11.3523,11.3902,10.7658,10.7942,2152500.0],["2020-06-12",11.2388,11.2861,10.8036,11.0874,1954600.0],["2020-06-15",10.7279,11.2577,10.6523,11.1536,2142300.0],["2020-06-16",11.5699,11.6267,11.1063,11.2956,2295600.0],["2020-06-17",11.3618,11.7023,11.201,11.6361,4060000.0],["2020-06-18",11.4375,11.551,11.1915,11.2861,2046300.0],["2020-06-19",11.305,11.551,11.1442,11.2199,4731400.0],["2020-06-22",11.1442,11.3807,11.0874,11.3145,1456500.0],["2020-06-23",11.4469,11.551,11.3523,11.3523,1713600.0],["2020-06-24",11.182,11.2956,11.0117,11.0401,1918600.0],["2020-06-25",10.9928,11.2293,10.8888,11.1253,2881500.0],["2020-06-26",11.0401,11.0969,10.6333,10.8604,2954700.0],["2020-06-29",10.9834,11.078,10.7658,11.0212,1445300.0],["2020-06-30",11.0496,11.2577,10.9739,11.2199,2194300.0],["2020-07-01",11.2104,11.551,11.0685,11.428,2016000.0],["2020-07-02",11.551,11.6645,11.3523,11.3807,1612900.0],["2020-07-06",11.5888,11.7875,11.4091,11.5131,1550800.0],["2020-07-07",11.3902,11.5037,11.3334,11.3523,1318400.0],["2020-07-08",11.3239,11.3523,11.0685,11.2104,1618900.0],["2020-07-09",11.1537,11.4753,10.9455,11.0969,2136200.0],["2020-07-10",11.1442,11.3523,10.9739,11.3145,1671900.0],["2020-07-13",11.3807,11.5604,11.2199,11.2861,1877300.0],["2020-07-14",11.2766,11.7686,11.1631,11.7591,2656100.0],["2020-07-15",11.8632,12.024,11.7686,11.9672,2590300.0],["2020-07-16",11.9294,12.1754,11.901,12.0713,1130400.0],["2020-07-17",12.0997,12.1943,11.9578,12.1281,1079000.0],["2020-07-20",12.0618,12.1281,11.9294,11.9767,986500.0],["2020-07-21",12.0145,12.1754,11.9767,12.0618,1205600.0],["2020-07-22",12.3456,12.3456,12.0618,12.1564,1610600.0],["2020-07-23",12.1943,12.2983,11.9862,12.0335,1409300.0],["2020-07-24",12.1186,12.2037,11.9862,12.024,921800.0],["2020-07-27",12.0335,12.2132,11.9672,12.1848,1119400.0],["2020-07-28",12.0808,12.1281,11.8916,12.024,1208400.0],["2020-07-29",12.1281,12.251,12.0713,12.1754,1405200.0],["2020-07-30",12.0618,12.27,11.9483,12.2037,1148000.0],["2020-07-31",12.1564,12.2227,11.9199,12.0335,1647700.0],["2020-08-03",12.0902,12.3362,11.9862,12.2983,1944900.0],["2020-08-04",12.2794,12.6862,11.9578,12.6673,1602300.0],["2020-08-05",12.6862,12.7808,12.4781,12.5727,1918100.0],["2020-08-06",12.4402,12.866,12.3173,12.7808,2483000.0],["2020-08-07",12.7146,13.5849,12.62,13.566,2532300.0],["2020-08-10",13.566,14.162,13.566,14.039,4597900.0],["2020-08-11",14.0485,14.5026,14.0201,14.0863,3044600.0],["2020-08-12",14.285,14.5783,14.2377,14.3512,3880000.0],["2020-08-13",14.3891,14.5877,14.3418,14.4647,2111100.0],["2020-08-14",14.4837,14.6256,14.3796,14.5026,1806100.0],["2020-08-17",14.5026,14.5593,14.2188,14.3039,2019600.0],["2020-08-18",14.0863,14.4458,14.0296,14.3607,2077500.0],["2020-08-19",14.3985,14.5783,14.3796,14.3985,1805700.0],["2020-08-20",14.2282,14.4553,14.1999,14.3228,1923700.0],["2020-08-21",14.3512,14.3512,13.7836,13.8214,2293100.0],["2020-08-24",14.0485,14.0769,13.9444,14.0674,1903400.0],["2020-08-25",14.1526,14.1999,14.0201,14.1809,1414900.0],["2020-08-26",14.2377,14.3323,14.0769,14.1904,1513500.0],["2020-08-27",14.2661,14.3418,14.0958,14.2472,1175600.0],["2020-08-28",14.3323,14.4553,14.1431,14.4364,1374800.0],["2020-08-31",14.4931,14.5972,14.2945,14.3039,2079900.0],["2020-09-01",14.2945,14.4742,14.1526,14.3607,1553100.0],["2020-09-02",14.3701,14.4553,14.1809,14.4174,2486300.0],["2020-09-03",14.4458,14.6161,14.2377,14.3891,2973200.0],["2020-09-04",14.4364,14.5593,13.8687,14.1431,2423100.0],["2020-09-08",14.0485,14.0958,13.8309,13.8498,1935100.0],["2020-09-09",13.9728,14.3512,13.8971,14.3039,1965300.0],["2020-09-10",14.2755,14.408,14.0296,14.039,1961100.0],["2020-09-11",14.162,14.3891,14.0769,14.2472,1964400.0],["2020-09-14",14.3512,14.5404,14.3228,14.4837,2204200.0],["2020-09-15",14.5408,14.6265,14.4646,14.5884,1630500.0],["2020-09-16",14.6646,14.6646,14.3599,14.3884,2612400.0],["2020-09-17",14.2075,14.5218,14.1504,14.4837,3641700.0],["2020-09-18",14.2646,15.1407,14.1885,14.8931,8038400.0],["2020-09-21",14.6836,14.8455,13.6838,13.8742,5159000.0],["2020-09-22",13.9695,14.1028,13.779,14.0361,2804000.0],["2020-09-23",13.979,14.1694,13.4838,13.56,2924100.0],["2020-09-24",13.6076,13.6457,13.2934,13.3505,1880200.0],["2020-09-25",13.2743,13.4457,13.1791,13.4267,3076600.0],["2020-09-28",13.6647,13.8552,13.4933,13.6552,2655400.0],["2020-09-29",13.4362,13.56,13.122,13.2267,1632300.0],["2020-09-30",13.3029,13.4743,13.2362,13.3505,2481900.0],["2020-10-01",13.3695,13.5505,13.3029,13.5028,1607700.0],["2020-10-02",13.341,13.6362,13.2267,13.5409,1487900.0],["2020-10-05",13.5886,13.7409,13.4648,13.6552,2590200.0],["2020-10-06",13.7219,13.998,13.4552,13.6362,2428400.0],["2020-10-07",13.9218,13.9218,13.5505,13.5505,1893400.0],["2020-10-08",13.5886,13.76,13.3695,13.7504,2232500.0],["2020-10-09",13.8742,13.8742,13.5409,13.5695,1832300.0],["2020-10-12",13.6743,13.8457,13.4552,13.5314,1603800.0],["2020-10-13",13.4076,13.6552,13.2457,13.6266,1948000.0],["2020-10-14",13.6838,13.9028,13.4552,13.5028,1430600.0],["2020-10-15",13.3886,13.4552,13.141,13.3029,1713000.0],["2020-10-16",13.3791,13.5505,13.2553,13.3886,974900.0],["2020-10-19",13.3029,13.4267,12.9601,13.1124,1439500.0],["2020-10-20",13.1886,13.3124,13.0934,13.1886,1350500.0],["2020-10-21",13.1315,13.341,13.1029,13.2838,1392000.0],["2020-10-22",13.2934,13.4171,13.122,13.2553,1258900.0],["2020-10-23",13.3219,13.8457,13.0743,13.3124,1325400.0],["2020-10-26",13.122,13.2077,12.8268,12.9982,1829200.0],["2020-10-27",12.9791,13.0839,12.7601,12.7887,1482200.0],["2020-10-28",12.5506,12.6554,12.3316,12.3506,2628500.0],["2020-10-29",12.303,12.6173,12.1792,12.4649,1399900.0],["2020-10-30",12.4459,12.5506,12.2554,12.503,1856200.0],["2020-11-02",12.6744,12.7982,12.4459,12.6553,1757600.0],["2020-11-03",12.8934,13.0077,12.7696,12.8553,1208600.0],["2020-11-04",12.8458,13.0553,12.6839,12.8934,1769400.0],["2020-11-05",13.0648,13.4457,12.6458,13.3314,1640200.0],["2020-11-06",14.9217,15.1502,14.0837,14.4361,2931700.0],["2020-11-09",15.1693,15.7025,14.8931,14.9217,4351400.0],["2020-11-10",14.9693,15.5883,14.9693,15.493,4164700.0],["2020-11-11",15.5216,16.3882,15.4835,16.3786,5795100.0],["2020-11-12",16.2644,16.3596,15.455,15.6073,2870600.0],["2020-11-13",15.6835,16.2168,15.5597,16.1691,2040000.0],["2020-11-16",16.9405,17.2833,16.331,16.5596,2095100.0],["2020-11-17",16.4453,16.9881,16.4262,16.8357,2312500.0],["2020-11-18",16.7595,17.1023,16.6643,16.7119,1883200.0],["2020-11-19",16.6834,16.8548,16.5691,16.7119,1950800.0],["2020-11-20",16.6929,16.7595,16.4262,16.6834,1828900.0],["2020-11-23",16.8452,17.1404,16.7119,17.0452,1554900.0],["2020-11-24",17.1976,17.3975,16.9595,17.3023,2591300.0],["2020-11-25",17.3499,17.3975,16.9405,17.1404,2540500.0],["2020-11-27",17.1309,17.15,16.8167,16.8643,1141700.0],["2020-11-30",16.8548,17.0643,16.75,16.8071,7736400.0],["2020-12-01",16.8548,17.3404,16.8548,17.2071,6509300.0],["2020-12-02",17.1404,17.5785,16.8928,17.5118,2754100.0],["2020-12-03",17.4547,17.7118,17.3499,17.6832,2157700.0],["2020-12-04",17.7403,17.807,17.5309,17.788,4480400.0],["2020-12-07",17.6356,17.7403,17.5118,17.6166,1823700.0],["2020-12-08",17.4261,17.6166,17.369,17.5023,4797000.0],["2020-12-09",17.5499,17.588,17.3118,17.3975,3616100.0],["2020-12-10",17.3499,17.6642,17.2357,17.4737,3937900.0],["2020-12-11",17.4071,17.5213,17.0642,17.1023,2254400.0],["2020-12-14",17.2357,17.2357,16.7595,16.9024,3148900.0],["2020-12-15",17.1404,17.3309,17.0166,17.2261,5125400.0],["2020-12-16",17.2261,17.2737,16.8167,16.9214,3088100.0],["2020-12-17",17.0262,17.1023,16.6357,16.8643,2365900.0],["2020-12-18",16.6357,16.8833,16.4453,16.5215,5936300.0],["2020-12-21",16.3596,16.8643,16.331,16.8071,3910100.0],["2020-12-22",16.7119,16.9595,16.6357,16.7976,3627600.0],["2020-12-23",16.8071,16.969,16.7786,16.8357,3008300.0],["2020-12-24",16.969,17.0833,16.8928,16.969,1100000.0],["2020-12-28",17.0738,17.4356,17.0452,17.3118,1674700.0],["2020-12-29",17.2642,17.3594,17.0928,17.1595,1198300.0],["2020-12-30",17.1595,17.4166,17.0928,17.169,1373500.0],["2020-12-31",17.1214,17.2357,16.9119,17.1119,1822300.0],["2021-01-04",17.1785,17.4261,16.9024,17.2928,3037700.0],["2021-01-05",17.1785,17.5404,17.1404,17.4071,1844400.0],["2021-01-06",17.5404,18.5021,17.3499,18.3307,3218600.0],["2021-01-07",18.3593,18.3879,17.8356,17.8451,2406400.0],["2021-01-08",17.8737,18.007,17.5023,17.7403,1920300.0],["2021-01-11",17.4928,17.9117,17.4261,17.7689,1465900.0],["2021-01-12",17.7213,17.8451,17.4642,17.5213,1906000.0],["2021-01-13",17.4928,17.7118,17.388,17.4071,2430000.0],["2021-01-14",17.4737,17.9879,17.4737,17.7975,1938500.0],["2021-01-15",17.7403,17.8451,17.5213,17.807,2016500.0],["2021-01-19",17.8927,17.9498,17.6356,17.8546,2535800.0],["2021-01-20",17.9403,18.2641,17.9022,18.1974,2357800.0],["2021-01-21",18.1593,18.5212,18.1117,18.2926,1620900.0],["2021-01-22",18.2069,18.2736,17.6737,17.6832,2832800.0],["2021-01-25",17.5404,17.9594,17.4166,17.8546,2912000.0],["2021-01-26",18.0355,18.2641,17.6737,18.226,1743100.0],["2021-01-27",18.4926,19.0925,18.2546,18.645,5110200.0],["2021-01-28",18.7783,18.864,18.3117,18.5783,3810300.0],["2021-01-29",18.5593,18.9783,18.4641,18.4736,3120700.0],["2021-02-01",18.4069,18.5688,17.826,18.445,2304600.0],["2021-02-02",18.5878,19.0449,18.4831,18.845,2720900.0],["2021-02-03",18.6831,18.9878,18.6545,18.8926,1751300.0],["2021-02-04",18.9783,19.8924,18.8926,19.3306,3696900.0],["2021-02-05",20.9399,21.1875,20.0733,20.2067,7117900.0],["2021-02-08",20.2543,20.778,20.2543,20.6637,3931200.0],["2021-02-09",20.8447,21.3113,20.7114,21.1208,3659800.0],["2021-02-10",21.2351,21.7969,21.1399,21.5398,3886200.0],["2021-02-11",21.5208,21.9778,21.4255,21.9398,2715800.0],["2021-02-12",22.7206,22.911,22.2635,22.5873,4494000.0],["2021-02-16",22.4825,22.7206,22.3206,22.6539,4886000.0],["2021-02-17",22.892,23.0634,21.9778,22.0731,3998800.0],["2021-02-18",22.054,22.1397,21.5398,21.5684,4511900.0],["2021-02-19",21.5874,21.7303,21.3589,21.4255,5040500.0],["2021-02-22",21.4065,22.4825,21.2256,22.2445,7168500.0],["2021-02-23",22.0921,22.4825,21.9017,22.3111,4076200.0],["2021-02-24",22.2635,22.9967,21.9683,22.673,5901000.0],["2021-02-25",22.6444,22.9396,22.0921,22.1016,2645600.0],["2021-02-26",22.1302,22.6254,21.9969,22.3302,4359100.0],["2021-03-01",22.6635,23.33,22.5016,23.1967,3774800.0],["2021-03-02",23.1777,23.2158,22.4825,22.5111,3991000.0],["2021-03-03",22.5111,23.0253,22.4349,22.6539,3145600.0],["2021-03-04",22.6063,22.873,22.035,22.4064,4400000.0],["2021-03-05",23.8633,23.8633,22.1969,23.2062,5979100.0],["2021-03-08",23.8252,23.8252,22.8063,23.0824,5290100.0],["2021-03-09",23.2348,24.3585,23.1205,23.6633,7223000.0],["2021-03-10",23.8633,24.4346,23.4157,24.3013,4632100.0],["2021-03-11",24.2632,24.6156,24.0823,24.5013,2775400.0],["2021-03-12",24.6251,24.9774,24.2823,24.9584,3789900.0],["2021-03-15",24.9869,24.9869,24.4727,24.8631,3511000.0],["2021-03-16",25.0926,25.6565,25.0065,25.3124,4250200.0],["2021-03-17",25.2742,25.3029,24.6911,25.1882,4596300.0],["2021-03-18",25.322,26.2397,25.1882,25.9529,6585100.0],["2021-03-19",25.8669,26.4595,25.5705,26.0963,8400800.0],["2021-03-22",26.1919,26.3161,25.3315,25.5323,3919100.0],["2021-03-23",25.4654,25.5418,24.8345,24.9587,4071900.0],["2021-03-24",25.0639,25.2646,24.2896,24.3278,3561400.0],["2021-03-25",24.2131,25.1595,23.9072,25.0543,3598900.0],["2021-03-26",25.1499,25.2551,24.28,24.5955,5184000.0],["2021-03-29",24.8727,24.8823,23.7352,23.9264,4268700.0],["2021-03-30",24.0028,24.6911,23.8308,24.5573,3147000.0],["2021-03-31",24.4617,24.9492,24.2896,24.3087,4264200.0],["2021-04-01",24.3852,24.9205,24.1367,24.9109,2708700.0],["2021-04-05",24.9874,25.3793,24.7198,25.2551,2947700.0],["2021-04-06",25.0639,25.6183,25.0639,25.3889,3106900.0],["2021-04-07",25.3507,25.6374,25.1499,25.2551,2262200.0],["2021-04-08",25.0161,25.6088,24.9683,25.5418,2209100.0],["2021-04-09",25.647,25.7617,25.2837,25.5036,2209000.0],["2021-04-12",25.7808,25.7808,25.3315,25.5801,3618500.0],["2021-04-13",25.6565,25.733,24.9205,24.9874,4230000.0],["2021-04-14",25.0352,25.4845,25.0256,25.2455,5053500.0],["2021-04-15",25.4463,25.6757,25.1882,25.4367,3425100.0],["2021-04-16",25.6088,25.7235,25.3889,25.5227,3560400.0],["2021-04-19",25.4749,25.6565,25.2264,25.561,3317800.0],["2021-04-20",25.5992,25.8669,24.997,25.322,2232700.0],["2021-04-21",25.1021,26.1345,24.8631,26.1154,2979900.0],["2021-04-22",26.1919,26.2588,25.6661,25.7043,3650800.0],["2021-04-23",25.9338,26.0294,25.5036,25.5514,3193800.0],["2021-04-26",25.7043,25.7713,25.3985,25.4845,3269600.0],["2021-04-27",25.3411,25.647,25.2837,25.3793,2407400.0],["2021-04-28",25.3602,25.4558,24.8727,25.0161,3050300.0],["2021-04-29",25.2455,25.4558,25.0065,25.3507,2750300.0],["2021-04-30",25.1499,25.2455,24.8153,25.0448,4022400.0],["2021-05-03",25.1499,25.3698,24.9779,25.1977,3988300.0],["2021-05-04",24.9683,25.0065,24.108,24.3852,2748200.0],["2021-05-05",24.6337,25.1882,24.3852,24.9683,3213200.0],["2021-05-06",25.1021,25.2359,24.5381,24.8536,2672300.0],["2021-05-07",25.4367,26.4786,25.3411,26.2301,4643600.0],["2021-05-10",26.0963,26.7367,25.8191,26.2301,4742600.0],["2021-05-11",26.1919,26.4404,25.5896,26.4213,3681700.0],["2021-05-12",26.2014,26.3448,24.9014,24.9874,3808600.0],["2021-05-13",25.0161,25.6088,24.7771,25.0926,2498100.0],["2021-05-14",25.2646,25.5992,24.6242,25.5227,1778000.0],["2021-05-17",25.7808,26.2588,25.4176,25.7235,2734500.0],["2021-05-18",25.7043,26.0389,25.3124,25.3124,2916100.0],["2021-05-19",24.9205,25.1404,24.6815,24.8631,4021500.0],["2021-05-20",25.0065,25.9624,24.9205,25.8573,4844000.0],["2021-05-21",25.4845,25.972,25.3029,25.322,3284500.0],["2021-05-24",25.5036,25.733,25.3029,25.6566,3107700.0],["2021-05-25",25.8382,25.9433,25.4463,25.4654,3586300.0],["2021-05-26",25.6088,25.8955,25.5801,25.5992,3887800.0],["2021-05-27",25.647,26.297,25.647,25.9051,18351500.0],["2021-05-28",26.0102,26.0772,25.3889,25.7999,4046400.0],["2021-06-01",25.4176,25.7235,24.8918,25.3411,3740600.0],["2021-06-02",25.3889,25.3889,24.4903,24.7676,3354800.0],["2021-06-03",24.2992,24.7867,24.2418,24.7484,2884300.0],["2021-06-04",24.7771,25.0926,24.7389,25.0639,1733400.0],["2021-06-07",25.0639,25.1117,24.4999,24.7102,2574400.0],["2021-06-08",24.6911,25.3793,24.5955,25.3029,3996100.0],["2021-06-09",25.1977,25.5323,25.1117,25.3602,1764700.0],["2021-06-10",25.4271,25.5418,25.2551,25.2933,1524300.0],["2021-06-11",25.4176,25.6757,24.8727,25.6566,1332700.0],["2021-06-14",25.647,25.6852,25.0352,25.1499,2269200.0],["2021-06-15",25.2359,25.3411,24.8058,24.8536,1420000.0],["2021-06-16",24.758,24.8823,24.4043,24.7867,1986300.0],["2021-06-17",24.7771,24.8632,24.022,24.3756,2287900.0],["2021-06-18",24.1367,24.3087,23.8403,24.0219,3721300.0],["2021-06-21",24.0219,24.7006,23.9359,24.5955,1648400.0],["2021-06-22",24.5764,24.6624,24.0793,24.3948,1722000.0],["2021-06-23",24.3948,24.5764,24.1175,24.3278,1659000.0],["2021-06-24",24.3661,24.5764,24.2705,24.4426,1290600.0],["2021-06-25",24.519,24.8249,24.4808,24.5955,2749500.0],["2021-06-28",24.5955,24.9205,24.2992,24.4903,1882100.0],["2021-06-29",24.5381,24.9205,24.4234,24.433,1361900.0],["2021-06-30",24.4234,24.758,24.3278,24.6337,1778100.0],["2021-07-01",24.758,25.0926,24.5955,24.9874,1795600.0],["2021-07-02",25.0734,25.0734,24.4043,24.6146,1602300.0],["2021-07-06",24.6911,24.6911,24.2609,24.4139,2393900.0],["2021-07-07",24.4043,24.5764,23.8212,24.2323,2653100.0],["2021-07-08",23.9933,24.1367,23.6014,23.7065,2225000.0],["2021-07-09",23.9264,24.5381,23.9168,24.3948,1919400.0],["2021-07-12",24.2896,24.7771,23.8021,24.6911,1567900.0],["2021-07-13",24.6337,24.6337,24.0984,24.1175,1478100.0],["2021-07-14",24.2322,24.433,23.8499,23.8977,1456200.0],["2021-07-15",23.8212,24.1367,23.7161,23.8116,1483500.0],["2021-07-16",23.9359,24.0411,23.1138,23.1521,1474100.0],["2021-07-19",22.8366,23.1521,22.655,22.8271,3828700.0],["2021-07-20",22.8462,23.3146,22.5021,23.2477,3475300.0],["2021-07-21",23.3719,23.7639,23.2572,23.5249,1637000.0],["2021-07-22",23.4962,23.5249,23.1807,23.3337,991700.0],["2021-07-23",23.3337,23.6874,23.219,23.6587,1737600.0],["2021-07-26",24.3374,24.3374,23.5631,23.7065,2276900.0],["2021-07-27",23.5727,23.7734,23.3433,23.63,1223000.0],["2021-07-28",23.8021,23.8977,23.4102,23.6587,1094300.0],["2021-07-29",23.7639,23.8499,23.4771,23.4962,1089700.0],["2021-07-30",23.4293,23.6969,23.3911,23.544,1990500.0],["2021-08-02",23.6205,23.9168,23.544,23.6491,2426500.0],["2021-08-03",23.6874,23.7161,22.7984,23.0087,1885300.0],["2021-08-04",23.3528,23.5727,23.1234,23.2572,2778000.0],["2021-08-05",23.4771,23.8403,23.4006,23.7543,2619900.0],["2021-08-06",24.9014,25.2551,23.5344,23.63,5298500.0],["2021-08-09",23.1616,23.4962,22.6741,23.3337,2908400.0],["2021-08-10",23.2285,23.3719,22.9896,23.2094,1665800.0],["2021-08-11",23.1616,23.2477,22.7793,23.1138,2697400.0],["2021-08-12",23.0087,23.066,22.7793,22.9131,1963000.0],["2021-08-13",22.9035,22.9991,22.4351,22.4829,1645800.0],["2021-08-16",22.3013,22.6263,22.0815,22.5594,2176100.0],["2021-08-17",22.0623,22.4543,21.2498,21.9763,3045000.0],["2021-08-18",21.8807,22.005,21.1733,21.202,3091800.0],["2021-08-19",21.0395,21.2689,20.8388,20.9057,3018400.0],["2021-08-20",20.8579,21.202,20.7527,21.1256,2563700.0],["2021-08-23",21.2116,21.4506,21.2116,21.3932,1346200.0],["2021-08-24",21.3741,21.5557,21.2881,21.3358,1556600.0],["2021-08-25",21.527,21.6895,21.116,21.5844,1568700.0],["2021-08-26",21.5175,21.6991,21.355,21.3741,1559800.0],["2021-08-27",21.4601,21.7469,21.3932,21.7373,1764100.0],["2021-08-30",21.68,21.7182,21.355,21.3836,1482700.0],["2021-08-31",21.5366,21.6704,21.3263,21.4792,3563900.0],["2021-09-01",21.6417,22.0241,21.5079,21.8138,2513500.0],["2021-09-02",21.8138,22.0719,21.5844,21.6513,1374200.0],["2021-09-03",21.6704,21.7373,21.4123,21.5653,1832800.0],["2021-09-07",21.6035,21.6704,21.1925,21.2211,1934100.0],["2021-09-08",21.202,21.3072,20.7336,21.1064,2906600.0],["2021-09-09",21.2116,21.4219,21.0491,21.0778,2910200.0],["2021-09-10",21.202,21.3072,20.9057,20.9248,1847700.0],["2021-09-13",21.0969,21.1542,20.7336,20.9153,2541900.0],["2021-09-14",21.0209,21.357,20.8672,21.1361,3517500.0],["2021-09-15",21.0497,21.1745,20.8384,21.0785,2424800.0],["2021-09-16",21.0593,21.7507,20.9825,21.5779,2679600.0],["2021-09-17",21.549,21.6931,21.2802,21.4626,4683500.0],["2021-09-20",21.1265,21.1937,20.752,20.9921,2476300.0],["2021-09-21",21.2033,21.7699,21.1073,21.3282,4714000.0],["2021-09-22",21.6931,22.3269,21.6547,22.202,3498600.0],["2021-09-23",22.6918,23.1912,22.5862,23.0567,4536100.0],["2021-09-24",22.807,23.5273,22.807,23.4024,2744000.0],["2021-09-27",23.268,23.4408,23.0951,23.2296,2607300.0],["2021-09-28",23.1431,23.3736,22.9127,22.9703,2632900.0],["2021-09-29",22.9991,23.2488,22.8262,22.8647,2582400.0],["2021-09-30",22.9607,22.9991,22.4421,22.5958,3195000.0],["2021-10-01",22.6918,22.9319,22.4997,22.7686,2799400.0],["2021-10-04",22.7206,22.9031,22.3557,22.5189,2087300.0],["2021-10-05",22.7974,23.0663,22.567,22.8358,2039100.0],["2021-10-06",22.5285,22.8646,22.2309,22.6918,2667600.0],["2021-10-07",22.8935,23.2392,22.8166,23.1047,1652700.0],["2021-10-08",23.1912,23.5369,23.0663,23.1239,1555000.0],["2021-10-11",23.1431,23.316,22.9991,23.0183,921100.0],["2021-10-12",22.9607,23.46,22.7398,22.9319,1992000.0],["2021-10-13",22.9415,23.2008,22.567,22.7494,3297500.0],["2021-10-14",22.9415,23.1527,22.7974,23.1047,2121100.0],["2021-10-15",23.1719,23.268,22.9319,22.9511,1960500.0],["2021-10-18",22.7974,22.9223,22.6054,22.615,1809800.0],["2021-10-19",22.663,22.8839,22.6438,22.759,1492400.0],["2021-10-20",22.6822,22.8743,22.6054,22.855,1897200.0],["2021-10-21",22.9607,23.0375,22.7206,22.8743,1551300.0],["2021-10-22",22.8454,23.2392,22.8454,23.1143,1802500.0],["2021-10-25",23.2104,23.4408,23.0951,23.2008,1670000.0],["2021-10-26",23.22,23.2584,22.8935,22.9031,2159600.0],["2021-10-27",22.8358,22.8358,21.8179,22.0484,4891400.0],["2021-10-28",22.154,22.4421,21.914,22.2309,2066600.0],["2021-10-29",22.0484,22.2597,21.8467,21.9908,3278400.0],["2021-11-01",22.0772,22.5958,22.0196,22.5862,5300800.0],["2021-11-02",22.5766,22.6918,22.3173,22.5862,2123900.0],["2021-11-03",22.4901,22.6054,22.1732,22.4133,3140600.0],["2021-11-04",22.3941,22.567,22.1156,22.5382,2385800.0],["2021-11-05",24.8429,24.8429,22.7974,23.4024,5487000.0],["2021-11-08",23.4792,23.7961,23.0087,23.0951,4247000.0],["2021-11-09",23.0759,23.3352,22.4901,22.7878,3485100.0],["2021-11-10",22.759,22.9319,22.4325,22.567,2940600.0],["2021-11-11",22.6822,22.9223,22.5382,22.663,2740900.0],["2021-11-12",22.855,22.9511,22.6918,22.8647,2423100.0],["2021-11-15",22.7878,23.0471,22.4805,22.5285,2208000.0],["2021-11-16",22.5574,22.7686,22.4133,22.6918,2413700.0],["2021-11-17",22.5766,22.663,22.1636,22.4709,3199500.0],["2021-11-18",22.5285,22.6534,22.0868,22.2981,3191000.0],["2021-11-19",22.0868,22.1924,21.2225,21.2514,4543100.0],["2021-11-22",21.4434,21.8179,21.0401,21.549,5063300.0],["2021-11-23",21.5875,21.6931,21.1553,21.2706,3216500.0],["2021-11-24",21.1457,21.1937,20.8384,21.1073,3733800.0],["2021-11-26",20.5984,20.7904,20.3487,20.5984,2945500.0],["2021-11-29",20.8384,21.1073,20.5023,20.9537,5203600.0],["2021-11-30",20.752,21.0593,20.5407,20.7616,20078900.0],["2021-12-01",21.1841,21.2706,20.2526,20.2526,4515500.0],["2021-12-02",20.3583,20.9249,20.3103,20.8384,3421500.0],["2021-12-03",20.8192,20.9153,20.5984,20.896,2888600.0],["2021-12-06",20.848,21.1649,20.7904,21.0209,2811000.0],["2021-12-07",21.2225,21.4242,20.9249,21.1169,4505600.0],["2021-12-08",21.1265,21.5298,21.0593,21.2898,3543000.0],["2021-12-09",21.0689,21.3282,20.848,20.9056,2532400.0],["2021-12-10",21.0401,21.6355,20.7136,20.9921,3297200.0],["2021-12-13",21.0017,21.0497,20.4927,20.5984,2755500.0],["2021-12-14",20.5503,20.6272,20.1278,20.1758,2866500.0],["2021-12-15",20.2238,20.4831,20.0414,20.4063,3584600.0],["2021-12-16",20.5503,20.8672,20.5023,20.5119,2978400.0],["2021-12-17",20.5215,20.5791,20.1662,20.4351,4780500.0],["2021-12-20",20.1374,20.2238,19.7629,20.051,1797400.0],["2021-12-21",20.147,20.8576,20.1278,20.8384,2169200.0],["2021-12-22",20.8096,21.0881,20.7904,20.9249,2004200.0],["2021-12-23",20.9729,21.549,20.9729,21.4434,2272800.0],["2021-12-27",21.2706,21.8083,21.261,21.6835,3021900.0],["2021-12-28",21.6547,21.9236,21.5875,21.7603,1646000.0],["2021-12-29",21.7603,21.9044,21.6355,21.6739,2627500.0],["2021-12-30",21.6931,21.8851,21.5683,21.6067,2369000.0],["2021-12-31",21.5298,21.7123,21.3954,21.4242,2593600.0],["2022-01-03",21.4914,22.0484,21.4626,21.8659,3115000.0],["2022-01-04",22.0484,22.1828,21.6259,21.6931,2880700.0],["2022-01-05",21.7987,22.0484,20.9345,20.9633,3754300.0],["2022-01-06",21.1169,21.7699,21.0689,21.6355,3241300.0],["2022-01-07",21.6259,21.8755,21.5683,21.6067,3066300.0],["2022-01-10",21.549,21.8948,21.0113,21.3474,3082900.0],["2022-01-11",21.4338,21.5683,21.2225,21.5586,2077500.0],["2022-01-12",21.6259,21.8371,21.4818,21.7123,1509300.0],["2022-01-13",21.7603,22.2789,21.6835,22.0484,2332000.0],["2022-01-14",21.8852,22.0196,21.4818,21.8179,2564100.0],["2022-01-18",21.6931,21.7411,21.0977,21.309,2557200.0],["2022-01-19",21.4242,21.4818,21.1457,21.1553,1796600.0],["2022-01-20",20.8672,21.5586,20.8288,20.8864,2261100.0],["2022-01-21",20.7136,20.9921,20.4543,20.5887,3013300.0],["2022-01-24",20.4063,21.1553,20.0318,21.1265,4331500.0],["2022-01-25",20.8576,20.9633,20.3295,20.8192,3314200.0],["2022-01-26",20.9633,21.2706,20.3199,20.5119,2762100.0],["2022-01-27",20.6176,20.8288,20.1854,20.243,2885300.0],["2022-01-28",20.147,20.9153,20.0798,20.896,2912500.0],["2022-01-31",20.8672,21.3858,20.7616,21.357,3730100.0],["2022-02-01",21.3378,21.5779,21.1361,21.3762,3434700.0],["2022-02-02",20.9441,21.5682,20.9441,21.4818,3302300.0],["2022-02-03",21.3474,21.8275,21.3474,21.5586,4287900.0],["2022-02-04",22.1828,22.7878,20.9825,21.6067,5636400.0],["2022-02-07",21.6835,22.0388,21.4818,21.5586,3986200.0],["2022-02-08",21.6451,22.202,21.5586,21.9428,3923000.0],["2022-02-09",22.2693,22.5958,22.2213,22.5285,3481400.0],["2022-02-10",22.3653,22.7302,22.1636,22.2693,3192000.0],["2022-02-11",22.2116,22.4133,21.6835,21.7507,3792800.0],["2022-02-14",21.7891,21.8852,21.2706,21.3954,3279500.0],["2022-02-15",21.7795,22.2789,21.6835,22.2213,3364100.0],["2022-02-16",22.0292,22.759,21.7795,22.7398,3532500.0],["2022-02-17",22.5381,22.6342,21.7891,21.8563,2518800.0],["2022-02-18",21.6643,21.8467,21.1649,21.2706,2985000.0],["2022-02-22",21.1841,21.309,20.9056,21.0113,2629600.0],["2022-02-23",21.1841,21.2898,20.4639,20.5215,2026300.0],["2022-02-24",20.003,20.7616,19.7149,20.7136,2990700.0],["2022-02-25",20.8672,21.4146,20.5695,21.3954,4092800.0],["2022-02-28",21.2514,21.5682,21.0017,21.4338,3259100.0],["2022-03-01",21.3186,21.4914,20.4351,20.6944,5102700.0],["2022-03-02",20.8576,21.7219,20.7328,21.6355,3082900.0],["2022-03-03",21.6643,21.7219,20.8288,20.9056,1807200.0],["2022-03-04",20.704,20.704,20.2142,20.3775,3652500.0],["2022-03-07",20.3103,20.3583,19.446,19.4748,3009500.0],["2022-03-08",19.4076,20.1182,19.2539,19.5228,3163500.0],["2022-03-09",20.0222,20.5599,19.9742,20.2911,2999700.0],["2022-03-10",20.0318,20.2526,19.8589,20.147,2772900.0],["2022-03-11",20.6944,20.8864,20.1182,20.1278,3937500.0],["2022-03-14",20.2142,20.4351,20.0606,20.2719,4820300.0],["2022-03-15",20.4359,20.6964,20.1271,20.3587,2326100.0],["2022-03-16",20.6578,21.063,20.3683,20.8701,4323200.0],["2022-03-17",20.8508,21.6806,20.6771,21.6323,3131800.0],["2022-03-18",21.5358,21.6227,21.2946,21.3622,5266700.0],["2022-03-21",21.4876,21.7192,21.0341,21.2271,1727000.0],["2022-03-22",21.256,21.642,21.2174,21.4586,2608700.0],["2022-03-23",21.2657,21.3429,21.1016,21.1499,1836700.0],["2022-03-24",21.2464,21.7674,20.8508,21.7577,2305400.0],["2022-03-25",21.8253,22.0183,21.6516,21.7867,1630400.0],["2022-03-28",21.777,21.8446,21.5648,21.7192,1184900.0],["2022-03-29",22.0086,22.2305,21.97,22.1533,1505300.0],["2022-03-30",22.0376,22.2595,21.8832,21.97,1446100.0],["2022-03-31",21.8542,21.9314,21.3525,21.3718,2707900.0],["2022-04-01",21.5069,21.6323,21.0534,21.1595,1609800.0],["2022-04-04",21.0052,21.3622,20.9666,21.3332,1592300.0],["2022-04-05",21.2174,21.3525,21.0052,21.2271,1931800.0],["2022-04-06",21.0245,21.1113,20.6674,20.9087,2584200.0],["2022-04-07",20.8025,20.9087,20.185,20.5517,2221700.0],["2022-04-08",20.5034,20.7639,20.2622,20.5903,1568600.0],["2022-04-11",20.3973,20.735,20.3104,20.3587,2195100.0],["2022-04-12",20.4745,20.7253,20.0789,20.2236,2562800.0],["2022-04-13",20.2236,20.899,20.0306,20.8701,2358800.0],["2022-04-14",20.9183,21.063,20.3201,20.4262,2699500.0],["2022-04-18",20.4069,20.5903,20.2236,20.4359,1769700.0],["2022-04-19",20.4841,21.0244,20.3683,20.9666,2199700.0],["2022-04-20",21.0534,21.2271,20.7253,21.1016,3122600.0],["2022-04-21",21.285,21.42,20.571,20.5999,1997100.0],["2022-04-22",20.4841,20.571,20.0113,20.1271,2423400.0],["2022-04-25",20.0306,20.1754,19.5964,20.1464,2756400.0],["2022-04-26",19.9052,19.9727,19.3456,19.3456,1906100.0],["2022-04-27",19.2587,19.635,19.2105,19.5482,2536700.0],["2022-04-28",19.6157,19.8087,19.3263,19.7026,1872900.0],["2022-04-29",19.5964,19.828,19.143,19.1623,2537700.0],["2022-05-02",19.2298,19.5964,19.0658,19.5096,2881800.0],["2022-05-03",19.5771,19.7026,19.2105,19.5,3285400.0],["2022-05-04",19.5,20.1657,19.4324,20.1175,2381600.0],["2022-05-05",20.021,20.0692,18.7184,19.0368,3161000.0],["2022-05-06",18.4579,18.5447,15.9589,16.5089,7510500.0],["2022-05-09",16.3159,17.0202,16.3159,16.8852,6307700.0],["2022-05-10",16.9817,17.3676,16.5957,16.9527,5591500.0],["2022-05-11",16.8176,17.329,16.2773,16.3062,5200600.0],["2022-05-12",16.1036,16.779,16.0843,16.7694,6613300.0],["2022-05-13",16.8852,17.329,16.7211,17.2132,3456400.0],["2022-05-16",17.2036,17.2711,16.8659,17.0106,2717100.0],["2022-05-17",17.3772,17.7342,17.3772,17.6185,3726200.0],["2022-05-18",17.3869,17.7536,16.808,16.8659,3229900.0],["2022-05-19",16.7404,17.0878,16.6536,16.8852,4818400.0],["2022-05-20",17.0492,17.2615,16.6054,16.9913,4727300.0],["2022-05-23",17.2325,17.2711,16.6922,16.808,3395500.0],["2022-05-24",16.6054,16.6054,15.8045,15.9685,4137800.0],["2022-05-25",15.9203,16.4027,15.8045,16.258,2626100.0],["2022-05-26",16.3545,16.6729,16.287,16.6247,3346800.0],["2022-05-27",16.7308,17.0588,16.6536,17.0588,1947300.0],["2022-05-31",16.7983,16.9238,16.5475,16.7887,4435800.0],["2022-06-01",16.8659,17.0106,16.3159,16.6054,4350500.0],["2022-06-02",16.6536,17.165,16.6536,17.0878,2112200.0],["2022-06-03",16.8369,16.8948,16.4124,16.5957,1895200.0],["2022-06-06",16.779,16.8273,16.5571,16.7694,2115300.0],["2022-06-07",16.451,16.9913,16.3931,16.9527,2780900.0],["2022-06-08",16.7694,16.9913,16.5571,16.6054,2401100.0],["2022-06-09",16.615,16.6536,16.258,16.2677,2703800.0],["2022-06-10",15.9396,16.0747,15.7852,15.9878,4140000.0],["2022-06-13",15.5247,15.6308,15.0519,15.1195,3738100.0],["2022-06-14",15.1484,15.2352,14.7914,15.0037,3712400.0],["2022-06-15",15.2159,15.2835,14.8011,14.994,4649200.0],["2022-06-16",14.6563,14.9168,14.473,14.8782,3580200.0],["2022-06-17",14.9554,15.2449,14.8879,14.9554,6601700.0],["2022-06-21",15.1774,15.3028,14.666,14.6853,4288500.0],["2022-06-22",14.5598,14.7239,14.4344,14.5695,4453000.0],["2022-06-23",14.5984,14.7335,14.4248,14.7046,3601400.0],["2022-06-24",14.8397,15.3414,14.8204,15.2256,5878700.0],["2022-06-27",15.3124,15.3896,15.0616,15.187,3349100.0],["2022-06-28",15.2738,15.5537,14.9361,14.9458,3582900.0],["2022-06-29",14.7914,14.9554,14.637,14.7818,2784900.0],["2022-06-30",14.6274,15.187,14.5695,15.0326,4100400.0],["2022-07-01",15.0037,15.2545,14.8782,15.1967,2006900.0],["2022-07-05",14.8879,15.1002,14.637,15.0809,2130200.0],["2022-07-06",15.187,15.3124,14.8879,15.0326,1883200.0],["2022-07-07",15.1581,15.3317,15.1098,15.2835,2568600.0],["2022-07-08",15.2352,15.38,15.1291,15.1967,1459500.0],["2022-07-11",14.9651,15.0519,14.8011,14.8589,1318100.0],["2022-07-12",14.8493,15.2835,14.8493,15.1002,1476000.0],["2022-07-13",14.8397,15.0423,14.5791,14.9458,1631300.0],["2022-07-14",14.6467,14.8107,14.6081,14.7046,1452300.0],["2022-07-15",14.9554,15.187,14.7818,15.1774,2103300.0],["2022-07-18",15.2352,15.3993,15.1002,15.1581,2435500.0],["2022-07-19",15.4089,15.7949,15.2835,15.737,1750100.0],["2022-07-20",15.7177,16.2291,15.708,16.0361,2328000.0],["2022-07-21",16.0071,16.2484,15.8721,16.2387,2575300.0],["2022-07-22",16.1905,16.3545,16.065,16.2869,2297000.0],["2022-07-25",16.3062,16.5571,16.1808,16.3062,2852600.0],["2022-07-26",16.1422,16.3159,15.9878,16.1133,2340900.0],["2022-07-27",16.1519,16.5089,16.094,16.451,3088000.0],["2022-07-28",16.2869,16.5571,16.0457,16.4992,2401400.0],["2022-07-29",16.4317,16.6922,16.3062,16.5378,2205900.0],["2022-08-01",16.422,16.6922,16.2098,16.5282,1428600.0],["2022-08-02",16.451,16.5668,16.3159,16.4027,1528900.0],["2022-08-03",16.4606,16.9334,16.3931,16.8948,2222200.0],["2022-08-04",16.7983,16.9431,16.6536,16.7694,1698200.0],["2022-08-05",16.4703,16.5282,16.2484,16.4124,4076000.0],["2022-08-08",16.4799,17.0202,16.4124,16.7597,4028400.0],["2022-08-09",18.1974,19.857,17.522,17.6281,5158900.0],["2022-08-10",17.7632,17.8886,17.5413,17.8018,3708700.0],["2022-08-11",17.8018,18.1202,17.7825,18.0141,2768500.0],["2022-08-12",18.0623,18.2263,17.9755,18.1684,2190000.0],["2022-08-15",18.1684,18.2456,17.8018,17.8404,3705800.0],["2022-08-16",17.6957,18.1491,17.6957,17.9369,2371000.0],["2022-08-17",17.8018,17.8307,17.5509,17.686,1877600.0],["2022-08-18",17.6088,17.7053,17.358,17.6378,1660100.0],["2022-08-19",17.5123,17.5606,17.2132,17.2711,1677900.0],["2022-08-22",17.001,17.165,16.8176,16.8369,1629500.0],["2022-08-23",16.8369,17.0203,16.6633,16.7018,1400900.0],["2022-08-24",16.7887,16.9431,16.644,16.8659,1629300.0],["2022-08-25",16.8852,17.136,16.8852,17.1071,1360300.0],["2022-08-26",17.1457,17.3097,16.7404,16.7404,2770100.0],["2022-08-29",16.6922,16.7983,16.5764,16.6825,1374100.0],["2022-08-30",16.7115,16.7308,16.4124,16.4992,2532800.0],["2022-08-31",16.5668,16.7211,16.3159,16.3255,2932600.0],["2022-09-01",16.1905,16.3255,16.1133,16.3255,2243000.0],["2022-09-02",16.4317,16.7115,16.287,16.3641,2127000.0],["2022-09-06",16.4413,16.4703,15.8431,15.8721,2760700.0],["2022-09-07",15.8721,16.2773,15.7756,16.2291,1994100.0],["2022-09-08",16.0457,16.3352,15.9203,16.2098,2062300.0],["2022-09-09",16.2773,16.8852,16.2773,16.8562,2124100.0],["2022-09-12",16.9624,17.2132,16.9624,16.9913,1835500.0],["2022-09-13",16.6032,16.8943,16.2732,16.3314,2417900.0],["2022-09-14",16.38,16.4188,16.0694,16.3606,1756300.0],["2022-09-15",16.3606,16.8943,16.3606,16.6323,2793800.0],["2022-09-16",16.5643,16.5643,15.8463,16.0403,4057000.0],["2022-09-19",15.8657,16.1859,15.8366,16.05,1531700.0],["2022-09-20",15.9142,16.1859,15.8754,15.9724,1900100.0],["2022-09-21",16.1083,16.1665,15.5163,15.5357,2455300.0],["2022-09-22",15.4678,15.5649,15.2058,15.2252,2242300.0],["2022-09-23",15.1379,15.2252,14.7303,14.8759,2288700.0],["2022-09-26",14.7594,14.9923,14.5751,14.5945,3913900.0],["2022-09-27",14.643,14.905,14.4586,14.5071,2064800.0],["2022-09-28",14.5557,15.0214,14.5363,14.9244,1897600.0],["2022-09-29",14.6333,14.7885,14.4295,14.6042,2148600.0],["2022-09-30",14.6818,14.9632,14.5557,14.6624,3899800.0],["2022-10-03",14.8953,15.2155,14.7691,15.167,2271400.0],["2022-10-04",15.3514,15.9142,15.3514,15.8948,3629000.0],["2022-10-05",15.5746,15.7783,15.4872,15.6619,1897800.0],["2022-10-06",15.8657,15.8657,15.3805,15.4096,1460100.0],["2022-10-07",15.2834,15.3514,15.002,15.0894,1527800.0],["2022-10-10",15.1961,15.2737,14.9341,15.0505,1222700.0],["2022-10-11",14.8953,15.2834,14.7691,15.002,2927800.0],["2022-10-12",15.002,15.1379,14.8468,15.0603,2001000.0],["2022-10-13",14.7885,15.5163,14.6042,15.4678,2654900.0],["2022-10-14",15.5551,15.7104,15.0991,15.1379,3080200.0],["2022-10-17",15.7686,16.3314,15.6425,15.6522,8113400.0],["2022-10-18",15.9627,16.2441,15.5843,15.7686,4179300.0],["2022-10-19",15.9239,16.2635,15.8754,16.0986,4304700.0],["2022-10-20",16.0597,16.3994,15.9045,16.1956,3862600.0],["2022-10-21",16.1665,16.7099,16.0209,16.6905,4028400.0],["2022-10-24",16.8457,16.8457,16.2053,16.4188,4399600.0],["2022-10-25",16.4867,16.7293,16.4188,16.6614,3563700.0],["2022-10-26",16.6614,16.8457,16.477,16.4964,2937400.0],["2022-10-27",16.6129,16.7099,16.1956,16.2441,2415300.0],["2022-10-28",16.2829,16.477,16.0597,16.4091,2929600.0],["2022-10-31",16.4091,16.4576,16.2732,16.3703,3698400.0],["2022-11-01",16.5546,16.9137,16.3994,16.4867,2430000.0],["2022-11-02",16.3412,16.477,15.9239,15.9821,3178600.0],["2022-11-03",15.7395,16.1374,15.5066,15.9724,4055100.0],["2022-11-04",16.1956,16.2053,15.6619,16.1859,2858100.0],["2022-11-07",16.2829,16.3994,15.9142,16.2247,3790700.0],["2022-11-08",16.2926,16.7875,16.1665,16.5837,3886900.0],["2022-11-09",14.6042,15.9627,14.5557,15.6813,6692100.0],["2022-11-10",16.2538,16.8846,16.0112,16.7875,5283000.0],["2022-11-11",17.0107,17.5347,16.9331,17.525,3456300.0],["2022-11-14",17.428,17.9035,17.3115,17.6415,3532100.0],["2022-11-15",17.69,17.9326,17.3989,17.6123,2191400.0],["2022-11-16",17.5444,17.5832,17.2921,17.3795,2023900.0],["2022-11-17",17.0883,17.5153,17.0107,17.4086,2002000.0],["2022-11-18",17.6609,17.6706,17.1951,17.3018,2625000.0],["2022-11-21",17.0883,17.2533,16.8457,16.9622,2455400.0],["2022-11-22",17.0107,17.3212,16.8943,17.3018,1761200.0],["2022-11-23",17.36,17.8452,17.2436,17.69,2091900.0],["2022-11-25",17.6318,17.9326,17.5541,17.7579,1234300.0],["2022-11-28",17.5735,18.0587,17.5735,17.6512,3510100.0],["2022-11-29",17.6706,18.0684,17.5638,18.0102,2921100.0],["2022-11-30",17.952,18.6798,17.9229,18.5827,4878800.0],["2022-12-01",18.5245,18.7865,18.4566,18.5924,2798600.0],["2022-12-02",18.4178,18.6021,18.3207,18.5536,1671200.0],["2022-12-05",18.4566,18.5051,18.1461,18.1655,1516700.0],["2022-12-06",18.1849,18.2528,17.8161,17.9326,1880500.0],["2022-12-07",17.9035,17.9326,17.525,17.6609,2030900.0],["2022-12-08",17.7482,17.8841,17.5735,17.6123,2257900.0],["2022-12-09",17.6123,17.6706,17.4571,17.5153,1586000.0],["2022-12-12",17.4765,17.6609,17.3212,17.6512,2185300.0],["2022-12-13",18.1849,18.3886,17.9035,18.1461,2826500.0],["2022-12-14",18.0199,18.3207,17.8258,18.1266,2329700.0],["2022-12-15",17.8258,18.0199,17.2145,17.2533,2159400.0],["2022-12-16",17.1757,17.3795,17.0495,17.3018,3888100.0],["2022-12-19",17.2533,17.3018,16.8069,16.9137,2023700.0],["2022-12-20",16.9331,17.0398,16.739,16.9913,2486800.0],["2022-12-21",17.1272,17.3309,16.9913,17.2048,1862500.0],["2022-12-22",17.0301,17.3115,16.9137,17.2824,1585800.0],["2022-12-23",17.6415,17.9908,17.3795,17.7676,3703900.0],["2022-12-27",17.7676,17.9132,17.5638,17.7385,1506600.0],["2022-12-28",17.7094,17.8452,17.4086,17.4183,1646100.0],["2022-12-29",17.4959,17.8161,17.4571,17.6803,1461000.0],["2022-12-30",17.4959,17.6706,17.4183,17.6609,1859900.0],["2023-01-03",17.8258,18.0005,17.5444,17.7579,1859200.0],["2023-01-04",17.9811,18.4469,17.8064,18.4178,2519200.0],["2023-01-05",18.3304,18.3595,18.0005,18.1266,1439000.0],["2023-01-06",18.3498,18.5051,18.0781,18.4372,1699300.0],["2023-01-09",18.5342,18.7768,18.4178,18.5051,1504300.0],["2023-01-10",18.476,18.8253,18.3304,18.8156,1419100.0],["2023-01-11",18.8156,18.8738,18.4566,18.738,2293500.0],["2023-01-12",18.7671,18.8738,18.6215,18.7768,1658200.0],["2023-01-13",18.573,18.8932,18.5633,18.8835,1605600.0],["2023-01-17",18.8544,18.9321,18.6021,18.6992,1824600.0],["2023-01-18",18.7671,18.8253,18.2431,18.311,2078400.0],["2023-01-19",18.1752,18.2431,17.9617,18.1558,1806700.0],["2023-01-20",18.214,18.7283,18.0878,18.6895,1807700.0],["2023-01-23",18.7283,18.9903,18.6021,18.9709,1272900.0],["2023-01-24",18.9029,18.9806,18.6992,18.9515,1489900.0],["2023-01-25",19.9024,20.6496,19.8151,20.0286,9544600.0],["2023-01-26",20.0189,20.2033,19.7569,20.1062,3052500.0],["2023-01-27",20.0868,20.1644,19.8442,19.9121,2873400.0],["2023-01-30",19.689,19.8151,19.4561,19.5725,3404000.0],["2023-01-31",19.5628,19.689,19.5046,19.6598,2798000.0],["2023-02-01",19.6598,20.1353,19.3105,20.1062,3252800.0],["2023-02-02",20.3197,21.0475,20.2615,20.834,3026000.0],["2023-02-03",20.5817,20.7758,20.3876,20.5429,2510600.0],["2023-02-06",20.3391,20.4167,19.9801,20.1547,2127800.0],["2023-02-07",20.0771,20.3876,19.9024,20.2906,1771900.0],["2023-02-08",20.1741,20.5526,20.1256,20.2615,2228800.0],["2023-02-09",20.4653,20.4653,19.9315,19.9801,2655300.0],["2023-02-10",19.0679,19.1552,18.0587,18.1072,8312600.0],["2023-02-13",18.0781,18.4178,17.9423,18.311,3645300.0],["2023-02-14",18.2237,18.3498,17.952,18.2625,2986600.0],["2023-02-15",18.1849,18.5924,18.0975,18.573,2801800.0],["2023-02-16",18.311,18.4954,18.1266,18.1461,2459100.0],["2023-02-17",18.1266,18.4469,17.9908,18.4372,2682700.0],["2023-02-21",18.1946,18.3207,17.6997,17.7191,2353700.0],["2023-02-22",17.2727,17.3503,16.8166,17.1563,4609700.0],["2023-02-23",17.1077,17.1951,16.8166,16.9816,2130100.0],["2023-02-24",16.642,16.9331,16.4964,16.9234,2722000.0],["2023-02-27",17.0301,17.0301,16.739,16.7584,2146000.0],["2023-02-28",16.7293,16.8166,16.5546,16.642,3739400.0],["2023-03-01",16.5061,16.5837,16.3412,16.4188,2607100.0],["2023-03-02",16.3217,16.7681,16.2926,16.7487,2123500.0],["2023-03-03",16.8166,16.8457,16.6226,16.7487,2256700.0],["2023-03-06",16.7972,16.9137,16.4673,16.5255,3163900.0],["2023-03-07",16.5158,16.6226,16.3314,16.3606,2696200.0],["2023-03-08",16.3994,16.4867,16.1859,16.2732,2907900.0],["2023-03-09",16.2732,16.3412,15.788,15.8074,3382300.0],["2023-03-10",15.7395,15.7492,15.2737,15.5357,3741400.0],["2023-03-13",15.4484,15.4484,15.1185,15.1379,3972700.0],["2023-03-14",15.509,15.5871,15.2746,15.5383,5555000.0],["2023-03-15",15.2746,15.5578,15.2258,15.5481,3860000.0],["2023-03-16",15.4309,15.9094,15.343,15.8606,3160300.0],["2023-03-17",15.7922,15.8215,15.5383,15.5383,4593400.0],["2023-03-20",15.5481,15.7336,15.4699,15.6946,2186400.0],["2023-03-21",15.8997,15.9876,15.7922,15.8313,3371400.0],["2023-03-22",15.7922,15.8801,15.4406,15.4602,2495000.0],["2023-03-23",15.5285,15.9094,15.5285,15.802,6234800.0],["2023-03-24",15.7141,15.8704,15.509,15.8411,2939100.0],["2023-03-27",16.0169,16.1829,15.968,16.1048,3261100.0],["2023-03-28",16.0657,16.2317,15.9778,16.2122,2194500.0],["2023-03-29",16.388,16.5735,16.3098,16.5345,1986600.0],["2023-03-30",16.5735,16.7689,16.5149,16.5735,2254200.0],["2023-03-31",16.6419,16.8861,16.5833,16.8665,2158700.0],["2023-04-03",16.7689,17.0716,16.7689,17.013,2854200.0],["2023-04-04",17.0912,17.2474,16.8177,16.9154,3256100.0],["2023-04-05",16.8568,16.9447,16.6419,16.9154,3128400.0],["2023-04-06",16.8665,16.9642,16.7298,16.8665,1987100.0],["2023-04-10",16.7298,17.013,16.7298,16.9935,1380800.0],["2023-04-11",17.0033,17.2474,16.9935,17.1888,1596800.0],["2023-04-12",17.3646,17.4135,16.8665,16.8958,2766600.0],["2023-04-13",16.8763,17.2572,16.8763,17.2084,2119800.0],["2023-04-14",17.1498,17.306,16.8861,16.9935,1367000.0],["2023-04-17",16.9544,17.0423,16.7689,16.9154,2379600.0],["2023-04-18",16.9935,17.0619,16.8177,16.8665,2857000.0],["2023-04-19",16.7591,17.0912,16.6614,16.9935,2053200.0],["2023-04-20",16.9251,17.0814,16.8568,16.8665,2164600.0],["2023-04-21",16.9154,16.9837,16.7982,16.8763,1889200.0],["2023-04-24",16.8861,16.974,16.6907,16.847,1288200.0],["2023-04-25",16.6712,16.7103,16.3977,16.5052,2749400.0],["2023-04-26",16.5052,16.6419,16.2122,16.261,1739900.0],["2023-04-27",16.3684,16.7689,16.2024,16.7493,1773800.0],["2023-04-28",16.7591,17.1986,16.7005,17.1986,2754000.0],["2023-05-01",17.1107,17.2474,16.9251,16.9642,1824000.0],["2023-05-02",16.9056,16.9056,16.3391,16.5833,2267700.0],["2023-05-03",16.6517,16.8665,16.6224,16.6321,1847000.0],["2023-05-04",16.4075,16.6028,16.2513,16.3294,5698800.0],["2023-05-05",16.5345,16.7786,16.427,16.72,1684000.0],["2023-05-08",16.7493,16.8275,16.6028,16.7396,1127700.0],["2023-05-09",16.7005,16.7005,16.4563,16.5345,2008500.0],["2023-05-10",16.7493,16.847,15.968,16.2708,3342200.0],["2023-05-11",16.222,16.3977,16.0169,16.3489,3907300.0],["2023-05-12",17.8139,18.1948,17.1791,17.7357,5659800.0],["2023-05-15",17.8822,18.3901,17.8236,18.3315,4224400.0],["2023-05-16",18.2338,18.2338,17.7748,17.9408,2721200.0],["2023-05-17",18.0873,18.3022,17.8139,18.2827,2276900.0],["2023-05-18",18.2827,18.3706,18.0873,18.3315,1714600.0],["2023-05-19",18.3999,18.3999,18.0776,18.1459,1420100.0],["2023-05-22",18.2045,18.312,17.9897,18.0971,1772000.0],["2023-05-23",17.9897,18.1752,17.9311,17.9408,1633800.0],["2023-05-24",17.8139,17.9115,17.6771,17.7943,1625700.0],["2023-05-25",17.7943,17.9994,17.7162,17.8041,2051900.0],["2023-05-26",17.892,18.1362,17.7748,18.1069,1754700.0],["2023-05-30",18.2534,18.3803,18.1752,18.3413,1818800.0],["2023-05-31",18.2631,18.2729,17.7455,17.8822,3598100.0],["2023-06-01",17.9897,18.2631,17.8139,18.2534,2285300.0],["2023-06-02",18.3803,18.5268,18.1459,18.3608,1902100.0],["2023-06-05",18.3217,18.4292,18.1557,18.1948,2224400.0],["2023-06-06",18.2143,18.5366,18.1557,18.5073,2168700.0],["2023-06-07",18.5464,19.0054,18.478,18.9761,4897000.0],["2023-06-08",18.9272,18.9663,18.5366,18.7514,2363500.0],["2023-06-09",18.7807,18.81,18.5756,18.7612,1783400.0],["2023-06-12",18.7514,18.8296,18.5073,18.5561,4302600.0],["2023-06-13",18.6049,19.064,18.6049,18.9565,2540700.0],["2023-06-14",19.0054,19.2398,18.7319,18.81,2181200.0],["2023-06-15",18.8003,19.1226,18.7319,19.0542,2395400.0],["2023-06-16",19.2007,19.23,18.9761,19.1128,3909900.0],["2023-06-20",18.9468,19.0542,18.6342,18.644,1672000.0],["2023-06-21",18.6245,18.8491,18.4878,18.8198,1668600.0],["2023-06-22",18.7807,18.8198,18.3706,18.3999,1163600.0],["2023-06-23",18.2045,18.4585,18.1557,18.3217,2228600.0],["2023-06-26",18.3803,18.5561,18.312,18.4975,1178000.0],["2023-06-27",18.5073,18.9272,18.4585,18.7807,1286800.0],["2023-06-28",18.7514,19.1128,18.7417,19.0737,1905500.0],["2023-06-29",19.0737,19.2202,18.9956,19.0737,1172000.0],["2023-06-30",19.2593,19.2691,19.0151,19.0444,1497500.0],["2023-07-03",18.9663,19.1519,18.8784,19.0933,1123000.0],["2023-07-05",18.9468,19.0737,18.7514,19.0444,2286700.0],["2023-07-06",18.8491,19.064,18.5366,19.0347,2412900.0],["2023-07-07",18.9858,19.4058,18.9565,19.2495,2559100.0],["2023-07-10",19.1421,19.3472,19.0347,19.1128,1791000.0],["2023-07-11",19.2202,19.4644,19.0249,19.4546,1780100.0],["2023-07-12",19.689,19.9332,19.6304,19.689,2168400.0],["2023-07-13",19.8062,19.8843,19.7183,19.855,1356700.0],["2023-07-14",19.8648,19.9039,19.5621,19.7378,1308100.0],["2023-07-17",19.7085,19.9918,19.5718,19.9234,1699300.0],["2023-07-18",19.8843,20.2164,19.8843,20.109,1893600.0],["2023-07-19",20.0699,20.0894,19.6402,19.6793,2026400.0],["2023-07-20",19.65,19.7281,19.2788,19.4156,2424500.0],["2023-07-21",19.4937,19.5035,19.1519,19.1909,2572300.0],["2023-07-24",19.1909,19.3277,18.8296,18.8882,2365500.0],["2023-07-25",18.8491,18.9565,18.7319,18.8393,2261800.0],["2023-07-26",18.8198,19.0151,18.644,18.7514,1495300.0],["2023-07-27",18.9956,19.0933,18.7514,18.8198,2283400.0],["2023-07-28",19.103,19.103,18.7514,18.9272,1772200.0],["2023-07-31",18.9272,19.4156,18.9175,19.357,3161700.0],["2023-08-01",19.2202,19.4839,19.064,19.3472,2204300.0],["2023-08-02",19.2398,19.2691,18.937,19.2007,1711000.0],["2023-08-03",19.0347,19.357,18.9663,19.2495,2695900.0],["2023-08-04",19.2398,19.7964,19.2202,19.4156,2677600.0],["2023-08-07",19.5621,19.8843,19.5132,19.7378,2840300.0],["2023-08-08",19.6109,19.9136,19.5328,19.9039,3094400.0],["2023-08-09",19.9625,20.109,19.7476,19.8648,2709200.0],["2023-08-10",19.9918,20.1285,19.65,19.8355,4137600.0],["2023-08-11",20.1578,20.7926,19.9332,20.7438,4758200.0],["2023-08-14",20.734,21.1442,20.568,21.1149,3981100.0],["2023-08-15",20.8414,20.8903,20.3727,20.4215,2861500.0],["2023-08-16",20.4801,21.027,20.4508,20.6168,3403000.0],["2023-08-17",20.6559,20.7242,20.275,20.2945,3340100.0],["2023-08-18",20.1969,20.3629,20.1285,20.275,1689100.0],["2023-08-21",20.2945,20.3922,19.8843,20.109,2032100.0],["2023-08-22",20.0894,20.3824,20.0699,20.1773,2247200.0],["2023-08-23",20.2066,20.4703,20.1871,20.3824,1977600.0],["2023-08-24",20.3043,20.568,20.1578,20.1578,1544600.0],["2023-08-25",20.1187,20.402,20.109,20.2555,1886000.0],["2023-08-28",20.3043,20.5778,20.3043,20.402,1840500.0],["2023-08-29",20.4117,20.7731,20.3531,20.7242,1871100.0],["2023-08-30",20.7047,20.9,20.6657,20.8317,2071000.0],["2023-08-31",20.8121,21.1344,20.8024,20.9879,3099900.0],["2023-09-01",20.9879,21.0368,20.6657,20.7828,1779100.0],["2023-09-05",20.5582,20.734,20.441,20.695,2051900.0],["2023-09-06",20.6754,20.8219,20.5192,20.7145,2029000.0],["2023-09-07",20.7243,20.7829,20.4801,20.5094,1962400.0],["2023-09-08",20.5973,20.7535,20.5387,20.568,2960200.0],["2023-09-11",20.6168,20.7926,20.5192,20.5485,1769600.0],["2023-09-12",20.4503,20.6662,20.3129,20.4307,2035900.0],["2023-09-13",20.5386,20.5485,19.8419,19.9106,2106000.0],["2023-09-14",20.0676,20.1756,19.9302,20.1265,2425600.0],["2023-09-15",20.048,20.1952,19.8223,19.9008,3698800.0],["2023-09-18",19.9204,19.9695,19.5083,19.5475,2662100.0],["2023-09-19",19.5377,19.6457,19.4886,19.577,2421900.0],["2023-09-20",19.626,19.6849,19.2826,19.3022,1924400.0],["2023-09-21",19.263,19.9204,19.0863,19.5475,5569500.0],["2023-09-22",19.577,19.6653,19.2139,19.312,2893900.0],["2023-09-25",19.2237,19.4494,19.2041,19.42,2867500.0],["2023-09-26",19.2335,19.42,19.2139,19.2237,2293900.0],["2023-09-27",19.3807,19.4396,19.1746,19.2826,2329600.0],["2023-09-28",19.2531,19.6947,19.2531,19.6064,2418600.0],["2023-09-29",19.6849,19.8517,19.5966,19.6849,2545400.0],["2023-10-02",19.6653,19.7929,19.5475,19.626,2579900.0],["2023-10-03",19.5181,19.7242,19.0176,19.0667,2795400.0],["2023-10-04",19.0961,19.469,18.8901,19.4494,2681300.0],["2023-10-05",19.4003,19.5377,19.2237,19.3316,2270800.0],["2023-10-06",19.312,19.9793,19.2728,19.783,2871400.0],["2023-10-09",19.7536,19.9302,19.5181,19.8517,2309500.0],["2023-10-10",19.8615,20.2737,19.7242,20.2541,2957500.0],["2023-10-11",20.3228,20.6858,20.3031,20.5092,3939700.0],["2023-10-12",20.5386,20.676,20.2246,20.4209,2871800.0],["2023-10-13",20.47,21.098,20.1167,20.519,8201500.0],["2023-10-16",20.7938,21.5298,20.7251,21.4807,7209900.0],["2023-10-17",21.5199,21.8438,21.255,21.8143,6778300.0],["2023-10-18",21.7358,21.9026,21.4709,21.4807,4009000.0],["2023-10-19",21.5101,21.5494,21.1372,21.2157,3956300.0],["2023-10-20",21.2648,21.3041,20.6171,20.8134,3798000.0],["2023-10-23",20.7643,21.0293,20.6368,20.7055,2743600.0],["2023-10-24",20.8036,21.2059,20.784,21.0587,2614600.0],["2023-10-25",20.9508,20.9999,20.1559,20.1657,3149100.0],["2023-10-26",20.1559,20.3129,20.0382,20.1167,3032200.0],["2023-10-27",20.1167,20.7938,19.734,19.8419,1917500.0],["2023-10-30",20.1952,20.2541,19.9499,20.2344,2317300.0],["2023-10-31",20.2344,20.4798,20.1657,20.2933,3041300.0],["2023-11-01",20.3424,20.4111,20.1167,20.3914,2377600.0],["2023-11-02",20.5288,21.0784,20.5092,20.8527,4933500.0],["2023-11-03",21.0685,21.5298,21.0685,21.5199,5145200.0],["2023-11-06",21.412,21.5788,21.2157,21.255,2915900.0],["2023-11-07",21.2256,21.3041,20.99,21.0293,3052600.0],["2023-11-08",20.99,21.3041,20.9606,21.0097,3273700.0],["2023-11-09",21.0685,21.1863,20.7153,20.8919,4273300.0],["2023-11-10",20.4013,21.0489,20.1363,20.5288,5597600.0],["2023-11-13",20.4111,20.4307,19.9695,20.0676,3128000.0],["2023-11-14",20.4503,20.7153,20.4209,20.5681,2819300.0],["2023-11-15",20.5779,20.9017,20.4601,20.4896,2643500.0],["2023-11-16",20.5583,20.7643,20.4405,20.676,2710100.0],["2023-11-17",20.784,20.8134,20.519,20.6368,2206400.0],["2023-11-20",20.6466,20.9606,20.5583,20.8821,1625100.0],["2023-11-21",20.8527,21.0587,20.7153,21.0489,2379400.0],["2023-11-22",21.1961,21.5592,21.1569,21.5396,2391800.0],["2023-11-24",21.5985,21.6671,21.4414,21.5985,1165100.0],["2023-11-27",21.5592,22.0106,21.4218,21.9713,2943400.0],["2023-11-28",21.9713,22.1284,21.8438,21.9125,3006700.0],["2023-11-29",21.9125,22.0498,21.6083,21.9223,2686500.0],["2023-11-30",21.8732,21.9125,21.4807,21.6279,4690400.0],["2023-12-01",21.6868,21.8634,21.5886,21.7358,2173700.0],["2023-12-04",21.6475,22.0793,21.5886,21.6475,2369500.0],["2023-12-05",21.5199,21.5199,21.1176,21.3629,2831000.0],["2023-12-06",21.4709,21.5886,21.3237,21.3826,2002200.0],["2023-12-07",21.5101,21.5788,21.2452,21.5396,1691700.0],["2023-12-08",21.5101,21.677,21.3041,21.5298,1801500.0],["2023-12-11",21.6083,21.7653,21.4807,21.6573,1467100.0],["2023-12-12",21.726,21.7849,21.4414,21.5886,2398100.0],["2023-12-13",21.569,22.2854,21.4709,22.2559,3430500.0],["2023-12-14",22.5405,23.0213,22.4914,22.8643,3639400.0],["2023-12-15",22.8741,23.041,22.6681,22.9625,5849300.0],["2023-12-18",22.9625,23.0311,22.7662,22.9134,2269800.0],["2023-12-19",23.0508,23.355,22.9919,23.2961,1787900.0],["2023-12-20",23.3059,23.4629,22.9428,22.9821,2133300.0],["2023-12-21",23.1391,23.2961,22.9919,23.2568,1542300.0],["2023-12-22",23.3746,23.4531,23.2176,23.355,1202000.0],["2023-12-26",23.3452,23.7181,23.2372,23.6788,1126500.0],["2023-12-27",23.6886,24.1302,23.5218,23.9634,1822400.0],["2023-12-28",24.0811,24.3068,23.9732,24.1695,1750100.0],["2023-12-29",24.0517,24.3461,24.0321,24.091,2162500.0],["2024-01-02",23.9143,23.9928,23.6984,23.9634,2018400.0],["2024-01-03",23.7868,24.0615,23.5807,23.8456,2362000.0],["2024-01-04",23.9045,23.9732,23.6199,23.7868,2735800.0],["2024-01-05",23.8064,24.1989,23.8064,23.9732,3243900.0],["2024-01-08",23.9143,24.2087,23.7573,24.1793,2095500.0],["2024-01-09",23.9339,24.1106,23.7868,23.7966,1874100.0],["2024-01-10",23.7181,23.9438,23.6592,23.7377,1604700.0],["2024-01-11",23.7475,23.8162,23.4531,23.7671,2035800.0],["2024-01-12",23.9438,24.091,23.6396,23.7868,2882000.0],["2024-01-16",23.669,23.7769,23.1195,23.3059,2774100.0],["2024-01-17",23.0115,23.2863,22.9625,23.041,2460600.0],["2024-01-18",23.041,23.2274,22.8545,23.1391,2381800.0],["2024-01-19",23.2176,23.6101,23.0606,23.5807,2277300.0],["2024-01-22",23.6788,23.8653,23.5905,23.7966,2174200.0],["2024-01-23",23.9928,24.1008,23.6494,23.8554,2439900.0],["2024-01-24",24.1106,24.297,24.0321,24.1695,2040600.0],["2024-01-25",24.4442,24.5816,24.1793,24.2382,2664900.0],["2024-01-26",24.2578,24.4933,24.2578,24.2774,1975500.0],["2024-01-29",24.2774,24.6405,24.1695,24.6209,1860500.0],["2024-01-30",24.5325,24.6012,24.1891,24.3363,3094200.0],["2024-01-31",24.3755,24.5522,24.1008,24.1793,3373200.0],["2024-02-01",24.2283,24.3167,23.8554,24.3068,2134300.0],["2024-02-02",24.2185,24.3363,24.0026,24.2382,2296000.0],["2024-02-05",24.0125,24.1596,23.6494,23.6984,5426700.0],["2024-02-06",23.8947,24.2381,23.7867,24.2185,2339400.0],["2024-02-07",24.2185,24.2872,23.2765,23.8162,5263700.0],["2024-02-08",26.3774,27.4764,24.9545,25.3568,9683700.0],["2024-02-09",25.455,25.7003,25.2195,25.5531,4480000.0],["2024-02-12",25.7101,25.8279,25.4942,25.5825,3202100.0],["2024-02-13",25.3863,25.3863,24.9447,25.2783,3933800.0],["2024-02-14",25.4746,25.6316,25.2881,25.5237,2709000.0],["2024-02-15",25.5629,26.1909,25.504,26.0045,2898500.0],["2024-02-16",26.0045,26.0928,25.7297,25.7494,1712800.0],["2024-02-20",25.6807,25.8966,25.661,25.7592,3965000.0],["2024-02-21",25.6218,26.0045,25.3568,25.5923,2653900.0],["2024-02-22",25.7984,26.0437,25.612,26.0143,2018900.0],["2024-02-23",26.0143,26.083,25.8965,25.9358,2088400.0],["2024-02-26",25.9358,25.9652,25.7003,25.8671,2356600.0],["2024-02-27",25.8965,25.9652,25.7395,25.9358,1678300.0],["2024-02-28",25.8769,25.9947,25.7395,25.8377,1823400.0],["2024-02-29",26.1026,26.4461,25.9358,26.3774,6586500.0],["2024-03-01",26.3774,26.3774,25.7395,25.8377,3534800.0],["2024-03-04",25.8965,25.9652,25.2783,25.4452,3327600.0],["2024-03-05",25.2587,25.4648,25.0232,25.3863,2788900.0],["2024-03-06",25.6218,25.6512,25.3765,25.5433,3096300.0],["2024-03-07",25.5825,25.8671,25.5138,25.6512,2535200.0],["2024-03-08",25.7199,26.0928,25.7199,25.8475,2395300.0],["2024-03-11",25.9162,26.6914,25.6316,25.9849,4101100.0],["2024-03-12",26.1228,26.3001,25.9159,25.9356,2561400.0],["2024-03-13",25.9652,26.0735,25.7977,25.9553,2974600.0],["2024-03-14",25.8667,25.8864,25.5416,25.6992,2612300.0],["2024-03-15",25.5712,25.9159,25.0885,25.1279,6474600.0],["2024-03-18",25.2658,25.384,24.9407,25.0688,3165700.0],["2024-03-19",25.0983,25.4234,24.9604,25.3545,2231000.0],["2024-03-20",25.2559,25.5712,25.2363,25.5219,2442700.0],["2024-03-21",25.5712,25.8568,25.5712,25.8174,2519500.0],["2024-03-22",25.7977,25.847,25.5022,25.5121,1741200.0],["2024-03-25",25.5909,25.7288,25.4628,25.6401,2075700.0],["2024-03-26",25.7583,25.9553,25.6303,25.6795,1926100.0],["2024-03-27",25.847,26.0834,25.6598,25.8962,2041100.0],["2024-03-28",25.975,26.1326,25.778,25.7879,3432600.0],["2024-04-01",25.7977,25.8174,25.2658,25.4234,2248700.0],["2024-04-02",25.2855,25.4136,25.0688,25.1279,1875100.0],["2024-04-03",25.1279,25.384,24.9407,25.3643,2111300.0],["2024-04-04",25.4727,25.7485,25.0983,25.1673,3311100.0],["2024-04-05",25.1575,25.4234,25.118,25.2757,2048700.0],["2024-04-08",25.4136,25.5318,25.2855,25.3545,2429600.0],["2024-04-09",25.4727,25.5712,25.0195,25.1279,2921400.0],["2024-04-10",24.7536,25.0195,24.4187,24.4581,3853600.0],["2024-04-11",24.4975,24.6551,24.399,24.5467,2431200.0],["2024-04-12",24.33,24.4187,23.936,23.9951,2335500.0],["2024-04-15",24.2118,24.3793,23.8277,23.9163,2219500.0],["2024-04-16",23.7686,23.8966,23.5814,23.739,1540200.0],["2024-04-17",23.9459,23.9951,23.7784,23.7883,1565400.0],["2024-04-18",23.9459,23.9853,23.6208,23.6701,1358200.0],["2024-04-19",23.6701,23.7489,23.5913,23.6602,1433500.0],["2024-04-22",23.8474,24.1724,23.739,24.0641,2059700.0],["2024-04-23",24.1133,24.3596,24.1133,24.2414,1174700.0],["2024-04-24",24.202,24.3497,24.1133,24.1921,1804800.0],["2024-04-25",24.0247,24.1527,23.6307,23.8474,2004100.0],["2024-04-26",23.808,23.9557,23.6307,23.8572,1725000.0],["2024-04-29",23.9754,24.1527,23.7981,23.8178,1966600.0],["2024-04-30",23.7489,23.8671,23.2761,23.4435,4483700.0],["2024-05-01",23.3549,23.739,23.3352,23.4829,2930600.0],["2024-05-02",23.5716,23.7095,23.3844,23.6405,2906200.0],["2024-05-03",23.808,24.1626,23.808,24.1035,2640700.0],["2024-05-06",24.1626,24.2611,23.8572,24.1921,3297900.0],["2024-05-07",24.4187,24.4581,23.936,24.0542,4734300.0],["2024-05-08",23.7587,23.9459,23.6208,23.7784,5445100.0],["2024-05-09",22.8032,24.5467,22.3107,24.4088,8134400.0],["2024-05-10",24.4285,24.6945,24.2217,24.6551,4267500.0],["2024-05-13",24.8127,25.1772,24.7142,25.0786,3344600.0],["2024-05-14",25.1476,25.2757,24.9801,25.187,2860900.0],["2024-05-15",25.3742,25.6697,25.2855,25.6007,2383700.0],["2024-05-16",25.6401,26.1425,25.6401,25.9061,2772700.0],["2024-05-17",26.0144,26.0144,25.7288,25.8962,1866500.0],["2024-05-20",25.9356,26.044,25.8273,26.0243,1707600.0],["2024-05-21",25.975,26.0637,25.778,25.8962,1589800.0],["2024-05-22",25.8667,25.9356,25.5515,25.5613,2728500.0],["2024-05-23",26.1129,26.2607,25.4431,25.4924,2675200.0],["2024-05-24",25.5909,26.3986,25.4924,26.3395,2080300.0],["2024-05-28",26.369,26.5365,26.1523,26.2311,3117200.0],["2024-05-29",25.9947,26.3395,25.9947,26.2311,1887100.0],["2024-05-30",26.3001,26.5562,26.1228,26.5168,1969300.0],["2024-05-31",26.4084,26.8024,26.3395,26.7827,3787200.0],["2024-06-03",26.9797,27.0585,26.6842,26.8812,1957600.0],["2024-06-04",26.7729,27.0388,26.6448,26.8221,2512000.0],["2024-06-05",26.8517,27.5018,26.7532,27.4722,2168800.0],["2024-06-06",27.4427,27.5018,27.2555,27.2949,2340800.0],["2024-06-07",27.1964,27.1964,26.7138,26.7827,3109300.0],["2024-06-10",26.6645,26.8418,26.5759,26.8024,1412100.0],["2024-06-11",26.6842,27.0388,26.6842,26.9403,1618000.0],["2024-06-12",27.2555,27.3245,27.0093,27.1373,1338600.0],["2024-06-13",27.0388,27.0388,26.5956,26.7827,1235400.0],["2024-06-14",26.6153,26.7532,26.3789,26.6744,2442700.0],["2024-06-17",26.6744,26.6744,26.3395,26.4577,1780500.0],["2024-06-18",26.3986,26.7138,26.2016,26.6054,1988900.0],["2024-06-20",26.5168,26.8123,26.438,26.4971,1901300.0],["2024-06-21",26.5562,26.7236,26.2016,26.4478,8347600.0],["2024-06-24",26.5562,27.1176,26.5168,27.0979,2594000.0],["2024-06-25",27.1078,27.4722,26.9502,27.4526,2369400.0],["2024-06-26",27.4526,27.5708,27.2654,27.4526,1780800.0],["2024-06-27",27.4624,27.5018,27.2161,27.2752,2004100.0],["2024-06-28",27.2457,27.5215,26.9994,27.157,4829000.0],["2024-07-01",27.1472,27.4427,26.8714,26.8812,2042900.0],["2024-07-02",26.7532,27.2358,26.6842,27.2161,2368200.0],["2024-07-03",27.2457,27.4131,27.1964,27.2457,1063300.0],["2024-07-05",27.1964,27.2358,26.9797,27.0684,1772500.0],["2024-07-08",27.2358,27.354,26.763,26.8418,2556100.0],["2024-07-09",26.8024,27.4624,26.6645,27.3048,3186700.0],["2024-07-10",27.4131,27.4821,27.2161,27.3737,1674300.0],["2024-07-11",27.5314,27.6102,27.3934,27.423,2112500.0],["2024-07-12",27.5018,27.6693,27.2851,27.3245,3380400.0],["2024-07-15",27.3245,27.5116,27.1176,27.2851,2502100.0],["2024-07-16",27.3836,28.1913,27.3343,28.014,4387900.0],["2024-07-17",27.9549,28.0633,27.4525,27.5708,3877800.0],["2024-07-18",27.6003,27.7087,27.2654,27.3639,2286800.0],["2024-07-19",27.354,27.4329,26.8418,26.96,3194900.0],["2024-07-22",27.0881,27.4525,26.8024,27.3146,2333600.0],["2024-07-23",27.2752,27.7776,27.1669,27.6791,2269500.0],["2024-07-24",27.6102,27.6102,26.8812,26.9009,1793800.0],["2024-07-25",27.029,27.2358,26.7433,26.7433,2145500.0],["2024-07-26",26.9305,27.226,26.6448,27.0782,2205500.0],["2024-07-29",27.2851,27.3836,27.1373,27.2752,1628200.0],["2024-07-30",27.3836,27.4131,26.8517,27.0093,2345000.0],["2024-07-31",27.2457,27.3343,27.0585,27.1669,3497400.0],["2024-08-01",27.3146,27.3934,26.5463,26.763,2663700.0],["2024-08-02",26.3592,26.566,25.6007,25.9061,3073700.0],["2024-08-05",25.5613,25.5613,24.7634,25.0294,3575700.0],["2024-08-06",25.1476,25.7682,25.0294,25.6697,5465500.0],["2024-08-07",26.0243,26.0834,25.5318,25.65,4195300.0],["2024-08-08",25.7386,26.5365,25.6106,26.3789,4232500.0],["2024-08-09",26.6941,27.5412,26.4971,27.3245,5104500.0],["2024-08-12",27.2161,27.4131,26.6547,26.7039,2997000.0],["2024-08-13",26.763,27.2555,26.6744,27.1275,2644100.0],["2024-08-14",27.0782,27.1866,26.8812,26.9108,1640900.0],["2024-08-15",26.9305,27.2654,26.8812,27.1669,3741800.0],["2024-08-16",27.0388,27.2161,26.9403,26.9896,2712300.0],["2024-08-19",27.0388,27.4033,26.9699,27.4033,1597100.0],["2024-08-20",27.4033,27.5117,26.8418,26.9797,1964800.0],["2024-08-21",27.157,27.3737,26.9797,27.354,1443400.0],["2024-08-22",27.5018,27.5117,27.2752,27.423,1735800.0],["2024-08-23",27.6594,27.8466,27.5117,27.7185,1350200.0],["2024-08-26",27.7875,28.0337,27.5708,27.6003,1193100.0],["2024-08-27",27.6003,27.7185,27.3639,27.5609,1304500.0],["2024-08-28",27.5609,28.0534,27.551,27.6594,1355700.0],["2024-08-29",27.689,27.8663,27.3048,27.4328,2895100.0],["2024-08-30",27.551,27.9352,27.5313,27.9057,2306300.0],["2024-09-03",27.6594,27.7678,26.4183,26.566,4278900.0],["2024-09-04",26.5266,27.1866,26.4872,26.7335,2653800.0],["2024-09-05",26.763,26.8221,26.2607,26.5266,2248500.0],["2024-09-06",26.5956,26.7729,26.0637,26.172,2962300.0],["2024-09-09",26.2311,26.4183,26.1523,26.2016,2069300.0],["2024-09-10",26.3198,26.3789,25.7091,25.9849,3489400.0],["2024-09-11",25.9453,25.9948,25.4312,25.6586,2311800.0],["2024-09-12",25.619,25.7574,25.4509,25.6685,2373100.0],["2024-09-13",25.8069,25.9651,25.7574,25.8464,2025000.0],["2024-09-16",25.8464,25.886,25.5894,25.797,2393000.0],["2024-09-17",25.9058,26.3013,25.8069,26.0442,2374400.0],["2024-09-18",26.0837,26.5682,26.0442,26.153,2442600.0],["2024-09-19",26.5682,26.6572,26.2222,26.2419,1803700.0],["2024-09-20",26.2321,26.3013,25.7476,26.0442,7065700.0],["2024-09-23",26.0244,26.2716,25.9354,26.1925,2016900.0],["2024-09-24",26.1925,26.41,26.1431,26.41,1425100.0],["2024-09-25",26.3903,26.4595,25.9157,25.9552,1623700.0],["2024-09-26",26.1431,26.2419,25.9948,26.0837,1650100.0],["2024-09-27",26.2716,26.4694,26.1233,26.2024,1488700.0],["2024-09-30",26.2123,26.4199,25.9948,26.3309,3560900.0],["2024-10-01",26.3112,26.4298,25.8662,26.1134,2631600.0],["2024-10-02",25.7772,26.1925,25.7772,25.8959,1285400.0],["2024-10-03",25.7772,25.886,25.5992,25.7278,1571900.0],["2024-10-04",25.9354,26.153,25.708,25.8464,1128000.0],["2024-10-07",25.708,25.8761,25.6487,25.6981,1648400.0],["2024-10-08",25.7574,25.7871,25.2631,25.619,2675800.0],["2024-10-09",25.6487,26.1431,25.6388,25.9849,2105500.0],["2024-10-10",25.9453,26.0244,25.3718,25.3916,2039100.0],["2024-10-11",25.3718,25.8267,25.3718,25.6388,1859500.0],["2024-10-14",25.6981,25.8168,25.4905,25.7476,1494400.0],["2024-10-15",25.886,26.4397,25.7574,26.1727,2688100.0],["2024-10-16",26.2518,26.3211,26.064,26.0739,1692800.0],["2024-10-17",26.1233,26.2815,25.9651,26.1431,1364200.0],["2024-10-18",26.1925,26.2123,25.9948,26.0343,2255000.0],["2024-10-21",25.975,26.2914,25.975,26.0343,1261400.0],["2024-10-22",25.9849,26.1332,25.6981,25.8168,1901900.0],["2024-10-23",25.8168,25.9058,25.5004,25.5894,1733300.0],["2024-10-24",25.6091,25.7673,25.5103,25.6586,1577000.0],["2024-10-25",25.6981,25.9058,25.6487,25.6981,1479300.0],["2024-10-28",25.9255,26.3309,25.7377,26.2123,3403100.0],["2024-10-29",26.2123,27.0725,26.1332,27.0231,2787200.0],["2024-10-30",26.9934,27.4285,26.9539,26.9736,1967900.0],["2024-10-31",26.944,27.0725,26.7957,26.944,3615000.0],["2024-11-01",26.9044,27.122,26.7462,27.0132,2326700.0],["2024-11-04",27.2406,27.4087,27.0132,27.1121,2279900.0],["2024-11-05",27.0033,27.6361,27.0033,27.5372,2099100.0],["2024-11-06",28.4271,28.8029,28.348,28.6249,2234500.0],["2024-11-07",28.6743,29.0105,28.6051,28.8325,3088200.0],["2024-11-08",28.5359,29.7026,28.1997,29.1885,4388300.0],["2024-11-11",29.1885,29.6532,28.8523,28.9017,3637900.0],["2024-11-12",28.9215,29.1786,28.7732,29.0006,3800700.0],["2024-11-13",29.1687,29.2478,28.5161,28.526,2241700.0],["2024-11-14",28.3381,28.8325,28.2195,28.7831,3439900.0],["2024-11-15",28.7139,29.0204,28.2887,28.2986,3945500.0],["2024-11-18",28.3282,28.5557,28.1898,28.2887,3044100.0],["2024-11-19",27.9031,28.5161,27.9031,28.4766,3528200.0],["2024-11-20",28.4963,28.882,28.4074,28.8226,3981400.0],["2024-11-21",28.9215,29.2874,28.3975,29.2083,3105400.0],["2024-11-22",29.1984,29.5642,29.1193,29.1588,3412000.0],["2024-11-25",29.2181,29.3368,29.0599,29.1292,4575400.0],["2024-11-26",29.0402,29.1885,28.8622,28.9512,1616800.0],["2024-11-27",28.971,29.0797,28.6842,28.7238,1808600.0],["2024-11-29",28.6644,29.139,28.6644,29.0204,1509000.0],["2024-12-02",28.9116,29.2181,28.8226,29.1193,3694200.0],["2024-12-03",29.2379,29.6137,29.0501,29.5247,2582000.0],["2024-12-04",29.5247,29.6137,29.228,29.317,2267400.0],["2024-12-05",29.1687,29.5148,29.1489,29.1885,2404300.0],["2024-12-06",29.0501,29.1588,28.882,29.0204,1389400.0],["2024-12-09",29.0105,29.228,28.9314,29.0501,1714100.0],["2024-12-10",29.0797,29.1193,28.6842,28.7336,2233100.0],["2024-12-11",28.8918,29.0501,28.6051,28.7435,2939900.0],["2024-12-12",28.6743,28.9314,28.615,28.6545,1661900.0],["2024-12-13",28.5557,28.615,28.2393,28.2887,1288200.0],["2024-12-16",28.2887,28.5952,28.1107,28.3282,1641100.0],["2024-12-17",28.1799,28.3975,27.9229,27.9327,2155900.0],["2024-12-18",28.0712,28.2887,27.3395,27.3691,2053400.0],["2024-12-19",27.4087,27.913,27.29,27.2999,1817000.0],["2024-12-20",27.1813,27.6559,27.1516,27.5471,5791400.0],["2024-12-23",27.6559,27.9525,27.5768,27.735,2025600.0],["2024-12-24",27.824,27.9426,27.6361,27.9327,877600.0],["2024-12-26",27.7647,27.8438,27.646,27.8339,1351100.0],["2024-12-27",27.6757,27.7943,27.379,27.4779,1570300.0],["2024-12-30",27.2703,27.2999,26.8154,27.1714,1821500.0],["2024-12-31",27.3197,27.468,27.1714,27.2307,1623000.0],["2025-01-02",27.29,27.4878,27.1022,27.1516,2101800.0],["2025-01-03",27.2999,27.2999,26.8253,27.2406,1683700.0],["2025-01-06",27.2307,27.5768,27.033,27.1318,2189500.0],["2025-01-07",27.29,27.5175,27.1318,27.29,2369900.0],["2025-01-08",27.29,27.735,26.8649,27.1615,2669100.0],["2025-01-10",27.0527,27.2505,26.6671,26.677,2397000.0],["2025-01-13",26.6473,27.1516,26.4793,27.1318,2910800.0],["2025-01-14",27.2802,27.4384,27.0725,27.2406,2381400.0],["2025-01-15",27.6064,27.6954,27.1912,27.2505,3935200.0],["2025-01-16",27.2109,27.4878,27.1516,27.1912,1595000.0],["2025-01-17",27.4581,27.4977,27.1022,27.122,2506000.0],["2025-01-21",27.2011,27.6658,27.122,27.5471,2166100.0],["2025-01-22",27.5372,27.7745,27.4186,27.5076,2209300.0],["2025-01-23",27.5471,27.5966,27.3691,27.557,2167600.0],["2025-01-24",27.557,27.9723,27.5273,27.7647,1678800.0],["2025-01-27",27.7152,28.1404,27.4977,28.1206,2675000.0],["2025-01-28",28.1206,28.1206,27.7745,27.8339,2563000.0],["2025-01-29",27.8635,28.17,27.5867,27.8833,2212700.0],["2025-01-30",28.1107,28.3381,27.646,27.7647,2832500.0],["2025-01-31",27.8536,27.9426,27.7152,27.8042,3373000.0],["2025-02-03",27.5471,27.9229,27.3889,27.7647,3030400.0],["2025-02-04",28.2294,28.3381,28.0316,28.1997,3315300.0],["2025-02-05",28.2294,28.5656,27.9921,28.4568,4033400.0],["2025-02-06",29.0204,29.1292,27.6361,28.1799,6970800.0],["2025-02-07",28.4074,28.7831,28.1602,28.7139,4432400.0],["2025-02-10",28.8029,29.1588,28.7336,28.8523,3033400.0],["2025-02-11",28.3381,29.2972,28.3381,29.1193,2279000.0],["2025-02-12",28.882,29.0698,28.5754,29.0303,2136900.0],["2025-02-13",29.0501,29.2478,28.9215,29.1786,1933700.0],["2025-02-14",29.3269,29.9103,29.2972,29.8707,2641000.0],["2025-02-18",29.9696,29.9696,29.5444,29.8707,1927700.0],["2025-02-19",29.9894,30.3453,29.7719,30.1476,2737700.0],["2025-02-20",30.0388,30.0883,28.0909,28.526,5966300.0],["2025-02-21",28.615,28.6447,28.0712,28.2096,3541100.0],["2025-02-24",28.4667,28.4667,28.0514,28.1404,3174600.0],["2025-02-25",28.259,28.4469,27.8734,28.0415,2434300.0],["2025-02-26",28.0217,28.1008,27.6658,27.7647,2801900.0],["2025-02-27",27.8536,28.1008,27.6658,27.7449,2618600.0],["2025-02-28",27.9525,28.3579,27.6856,28.2986,5396700.0],["2025-03-03",28.348,28.7238,27.9822,28.1503,4506900.0],["2025-03-04",28.1305,28.1602,27.379,27.7449,4434900.0],["2025-03-05",27.5966,27.9822,27.2604,27.824,2976100.0],["2025-03-06",27.6262,28.7435,27.557,27.9426,3609700.0],["2025-03-07",27.7152,27.9426,27.1912,27.646,2403500.0],["2025-03-10",27.3593,27.6361,26.8748,27.0429,3170200.0],["2025-03-11",26.8451,27.0231,26.5089,26.6375,3264500.0],["2025-03-12",26.8459,27.0047,26.4687,26.568,3188500.0],["2025-03-13",26.5779,26.7268,26.0519,26.0916,3049900.0],["2025-03-14",26.4191,26.8756,26.2405,26.7764,2755300.0],["2025-03-17",26.6772,27.1138,26.6772,26.9451,2930700.0],["2025-03-18",26.955,26.955,26.4489,26.5978,3229900.0],["2025-03-19",26.6176,27.2131,26.5978,26.955,3281200.0],["2025-03-20",26.8161,27.0543,26.7466,26.955,3537900.0],["2025-03-21",26.7962,27.0444,26.5779,26.8359,6211800.0],["2025-03-24",27.1337,27.1635,26.8756,27.094,3198700.0],["2025-03-25",27.0642,27.4513,26.9848,27.2528,2667900.0],["2025-03-26",27.3024,27.5406,27.1932,27.2627,2879900.0],["2025-03-27",27.1238,27.2429,26.7169,26.7367,3727000.0],["2025-03-28",26.7665,27.3123,26.2504,26.3893,3267400.0],["2025-03-31",26.6871,27.1734,26.2405,27.0146,14343800.0],["2025-04-01",26.8161,27.2329,26.5978,26.7962,4326400.0],["2025-04-02",26.5779,26.9153,25.8435,26.8558,2972400.0],["2025-04-03",26.0618,26.568,25.7343,25.8733,6479000.0],["2025-04-04",25.1686,25.6847,24.3052,24.3945,5835800.0],["2025-04-07",23.9777,24.9503,23.2036,23.8983,6816000.0],["2025-04-08",24.6525,24.7716,23.5112,23.7891,4801500.0],["2025-04-09",23.6005,26.1412,23.4517,25.9824,5012200.0],["2025-04-10",25.7542,25.8236,24.5235,25.3969,3701900.0],["2025-04-11",25.3274,26.0618,25.2182,25.9924,3424700.0],["2025-04-14",26.1313,26.3,25.8534,26.0817,2692700.0],["2025-04-15",26.2008,26.3695,26.0718,26.1809,2044100.0],["2025-04-16",25.9924,26.4489,25.248,25.4763,3058900.0],["2025-04-17",25.6748,25.774,25.4564,25.6649,2981000.0],["2025-04-21",25.4465,25.5259,24.8907,25.1587,1999100.0],["2025-04-22",25.4465,25.9924,25.3373,25.9824,2818900.0],["2025-04-23",26.5283,27.0344,26.1611,26.3298,2667500.0],["2025-04-24",26.3099,26.7466,26.2107,26.6375,3168100.0],["2025-04-25",26.5481,26.9451,26.3298,26.9253,1889100.0],["2025-04-28",26.9451,27.0146,26.5382,26.7169,3740900.0],["2025-04-29",26.7665,26.9749,26.5978,26.9153,2080200.0],["2025-04-30",26.7863,27.0047,26.2802,26.9153,2755100.0],["2025-05-01",25.913,27.1039,25.913,26.8558,3020800.0],["2025-05-02",27.1635,27.4314,26.8955,27.3719,1938600.0],["2025-05-05",27.1238,27.6299,26.8657,27.5108,3549200.0],["2025-05-06",27.3421,27.6498,27.2925,27.5207,2329000.0],["2025-05-07",27.749,28.0567,27.5505,27.9673,4874700.0],["2025-05-08",28.0567,28.6025,27.9773,28.2651,3920900.0],["2025-05-09",28.5827,28.7117,27.6795,27.8482,4454900.0],["2025-05-12",28.5628,28.5628,27.8383,28.0666,3934700.0],["2025-05-13",27.7887,28.4536,27.7788,28.007,3289400.0],["2025-05-14",27.9574,28.1658,27.8383,28.0567,3374600.0],["2025-05-15",28.0269,28.2552,27.8681,27.9376,2999600.0],["2025-05-16",27.9376,28.1658,27.7093,28.1063,3315400.0],["2025-05-19",27.9376,28.1361,27.8482,28.1162,2529300.0],["2025-05-20",28.0368,28.1758,27.9574,28.1162,2120100.0],["2025-05-21",27.9276,28.146,27.7192,27.7292,2658400.0],["2025-05-22",27.7292,28.1559,27.4016,27.4413,2432900.0],["2025-05-23",27.1337,27.7788,27.0344,27.6895,3307400.0],["2025-05-27",27.9971,28.0864,27.749,28.0368,4883700.0],["2025-05-28",27.9475,28.3048,27.9078,28.1261,2631800.0],["2025-05-29",28.1261,28.2155,27.7788,28.1857,2495400.0],["2025-05-30",28.0467,28.1361,27.7689,28.0269,6253600.0],["2025-06-02",27.8482,27.9376,27.5009,27.8681,3192500.0],["2025-06-03",27.6696,27.8681,27.62,27.7292,4169500.0],["2025-06-04",27.6597,27.8284,27.491,27.6398,2586300.0],["2025-06-05",27.7192,27.8284,27.5505,27.6498,2479400.0],["2025-06-06",27.8582,27.9177,27.4116,27.6001,3456600.0],["2025-06-09",27.5704,27.6597,27.3322,27.5505,3211100.0],["2025-06-10",27.5505,27.8086,27.4711,27.749,2549100.0],["2025-06-11",27.7986,27.878,27.5406,27.6696,2582600.0],["2025-06-12",27.5307,27.6696,27.352,27.4612,2063800.0],["2025-06-13",27.2627,27.3222,27.0444,27.2131,2606200.0],["2025-06-16",27.3719,28.0666,27.3619,28.0269,2993200.0],["2025-06-17",27.9773,28.0666,27.4016,27.5505,3432400.0],["2025-06-18",27.5207,28.0467,27.4016,27.8482,3067600.0],["2025-06-20",28.2155,28.404,27.9475,28.1361,15258000.0],["2025-06-23",28.2155,28.6521,28.0666,28.6422,2705300.0],["2025-06-24",28.8209,29.1087,28.6224,29.0293,3627700.0],["2025-06-25",28.9796,29.2873,28.9102,29.1781,3177000.0],["2025-06-26",29.198,29.4659,28.9896,29.3171,3552600.0],["2025-06-27",29.3965,29.4064,29.0888,29.2079,5142500.0],["2025-06-30",29.4163,29.595,29.2774,29.4957,3166000.0],["2025-07-01",29.4659,29.6942,29.2178,29.5056,2376400.0],["2025-07-02",29.4659,29.585,29.1781,29.3866,2498800.0],["2025-07-03",29.4163,29.6942,29.3469,29.5156,1405200.0],["2025-07-07",29.4957,29.5652,29.059,29.1484,2699200.0],["2025-07-08",29.1484,29.3667,29.1186,29.2476,2643900.0],["2025-07-09",29.2972,29.3469,29.069,29.1682,1722200.0],["2025-07-10",29.1781,29.5255,29.0193,29.4362,2510200.0],["2025-07-11",29.3568,29.4759,29.2377,29.3171,1793900.0],["2025-07-14",29.3171,29.5652,29.2377,29.5056,1755900.0],["2025-07-15",30.111,30.5179,29.4262,29.4461,4258900.0],["2025-07-16",29.5751,29.7041,29.198,29.6545,2627800.0],["2025-07-17",29.5652,29.9622,29.4759,29.9423,3242500.0],["2025-07-18",30.0912,30.1408,29.5751,29.6347,2741000.0],["2025-07-21",29.595,29.7438,28.9102,28.9399,3004700.0],["2025-07-22",29.0193,29.3766,28.9896,29.2079,2456300.0],["2025-07-23",29.2079,29.2972,29.0888,29.198,2371600.0],["2025-07-24",29.0987,29.3866,28.9598,29.1285,2143600.0],["2025-07-25",29.1285,29.3766,29.0392,29.3072,2332400.0],["2025-07-28",29.2575,29.3171,29.1087,29.1484,2330200.0],["2025-07-29",29.2575,29.2575,28.9399,28.9995,2366500.0],["2025-07-30",29.0491,29.2873,28.93,29.0789,2664900.0],["2025-07-31",29.0193,29.2476,28.9598,29.0987,2557600.0],["2025-08-01",28.9896,29.0293,28.4437,28.8705,2872100.0],["2025-08-04",28.9102,29.3072,28.7911,29.2873,3014400.0],["2025-08-05",29.2178,29.2972,28.93,29.069,4537500.0],["2025-08-06",29.5751,29.853,28.4834,29.2079,6538800.0],["2025-08-07",29.4064,29.8927,28.6819,28.7514,4479800.0],["2025-08-08",28.7514,28.8705,28.275,28.3048,3740100.0],["2025-08-11",28.3742,28.6422,27.9971,28.1658,4021600.0],["2025-08-12",28.1658,28.672,28.1658,28.6025,3853900.0],["2025-08-13",28.7018,29.4163,28.6025,29.3965,3931100.0],["2025-08-14",29.2972,29.7538,29.1384,29.5751,2855100.0],["2025-08-15",29.7141,29.7141,29.1781,29.2476,7741800.0],["2025-08-18",29.2079,29.3965,29.0789,29.3072,2718400.0],["2025-08-19",29.456,29.6247,29.2476,29.6247,2484000.0],["2025-08-20",29.6545,29.8431,29.2774,29.3866,2421900.0],["2025-08-21",29.2575,29.6148,29.2178,29.5156,2337000.0],["2025-08-22",29.7041,30.4187,29.2972,30.2698,2448400.0],["2025-08-25",30.1507,30.3294,29.9026,29.9125,1959300.0],["2025-08-26",29.9721,29.9721,29.0888,29.5056,3022100.0],["2025-08-27",29.4163,29.6644,29.3568,29.4362,1739100.0],["2025-08-28",29.4659,29.7935,29.1583,29.2575,1708500.0],["2025-08-29",29.2377,29.3171,29.0193,29.1881,2068700.0],["2025-09-02",28.8705,29.069,28.543,28.6323,4671100.0],["2025-09-03",28.5033,28.7613,27.7986,28.7216,4479800.0],["2025-09-04",28.801,29.0987,28.4834,29.0789,3666100.0],["2025-09-05",29.1087,29.5354,28.9697,29.2178,3321300.0],["2025-09-08",29.2079,29.8133,28.93,29.7141,3796400.0],["2025-09-09",29.1285,29.4163,28.6124,29.198,11041600.0],["2025-09-10",29.0884,29.2677,28.6005,28.6503,4806200.0],["2025-09-11",28.6801,29.437,28.5407,29.3972,5649300.0],["2025-09-12",29.4868,29.4868,29.0586,29.1084,4752400.0],["2025-09-15",29.3772,29.7955,29.1582,29.7656,4263300.0],["2025-09-16",29.7457,29.7756,29.3374,29.6063,5085200.0],["2025-09-17",29.6859,30.383,29.6461,30.1042,5312000.0],["2025-09-18",30.1938,30.6121,29.9747,30.3233,2591300.0],["2025-09-19",30.393,30.7316,30.2635,30.4926,6983400.0],["2025-09-22",30.5424,30.7515,30.383,30.6818,3333600.0],["2025-09-23",30.7117,30.8212,30.383,30.4527,2708300.0],["2025-09-24",30.4527,30.622,30.0942,30.1042,3791500.0],["2025-09-25",30.1739,30.3133,29.9449,30.0544,2755900.0],["2025-09-26",30.1241,30.4229,30.0146,30.3233,2594700.0],["2025-09-29",30.4129,30.9805,30.154,30.9009,4021000.0],["2025-09-30",30.9208,31.4785,30.5225,30.5822,15257700.0],["2025-10-01",30.4328,30.4328,28.8196,28.8295,6912800.0],["2025-10-02",28.7399,28.9988,28.4212,28.4312,3911300.0],["2025-10-03",28.481,28.7399,28.1225,28.2619,4145900.0],["2025-10-06",28.4312,28.4312,27.6843,27.9432,3880100.0],["2025-10-07",27.9333,28.003,27.2362,27.2661,3651800.0],["2025-10-08",27.2561,27.276,26.7084,26.9076,3489200.0],["2025-10-09",26.8777,26.8777,26.32,26.3499,3383100.0],["2025-10-10",26.3897,26.6188,25.6428,25.6727,3196000.0],["2025-10-13",25.7723,26.0412,25.6329,25.9814,3407000.0],["2025-10-14",25.8121,26.5491,25.8022,26.5291,4928500.0],["2025-10-15",26.6486,27.0071,26.3698,26.4594,3572200.0],["2025-10-16",26.4893,26.5889,25.7723,25.8022,2564800.0],["2025-10-17",25.852,26.0611,25.5931,25.9117,2205700.0],["2025-10-20",26.0412,26.5192,25.9416,26.33,2997500.0],["2025-10-21",26.2802,26.5192,26.1906,26.2702,2226700.0],["2025-10-22",26.3101,26.4993,26.081,26.1408,2356600.0],["2025-10-23",26.1408,26.3997,26.0312,26.2901,2716100.0],["2025-10-24",26.3897,26.4893,26.2005,26.2105,2101600.0],["2025-10-27",26.3897,26.7383,26.3698,26.6387,3951300.0],["2025-10-28",26.6984,26.8976,26.5092,26.569,2679300.0],["2025-10-29",26.5092,26.5092,25.8818,25.9416,3189100.0],["2025-10-30",25.9615,26.4196,25.6628,26.3698,2738900.0],["2025-10-31",26.2901,26.4594,26.1208,26.3897,3706800.0],["2025-11-03",26.3101,26.3101,25.6727,25.8818,4605500.0],["2025-11-04",25.9316,26.1507,25.6628,25.6926,4190900.0],["2025-11-05",25.6628,25.8221,25.5034,25.5333,4583500.0],["2025-11-06",25.4636,25.7823,24.9059,24.9756,6104100.0],["2025-11-07",25.2545,26.6287,24.6868,26.6088,6327500.0],["2025-11-10",26.7383,26.8976,26.3897,26.6885,5059000.0],["2025-11-11",26.6387,26.9374,26.5291,26.7183,4201100.0],["2025-11-12",26.5988,26.7582,26.4694,26.7084,3557100.0],["2025-11-13",26.4594,26.7383,26.0412,26.1607,4795500.0],["2025-11-14",26.1208,26.2304,25.613,26.0412,4199000.0],["2025-11-17",25.9814,26.0511,25.2345,25.374,3711600.0],["2025-11-18",25.2644,25.4835,25.0354,25.2047,4772200.0],["2025-11-19",25.1549,25.2246,24.8362,24.8661,4419900.0],["2025-11-20",25.0951,25.354,24.6769,24.6968,4204400.0],["2025-11-21",24.8661,25.7125,24.8362,25.5831,4076300.0],["2025-11-24",25.2744,25.5632,25.0453,25.125,6971800.0],["2025-11-25",25.374,25.5233,25.0254,25.3043,3336200.0],["2025-11-26",25.2644,25.5034,25.1848,25.4735,3115100.0],["2025-11-28",25.5333,25.7723,25.4835,25.5731,1748100.0],["2025-12-01",25.4935,25.7524,25.2843,25.4138,2699300.0],["2025-12-02",25.4337,25.4437,25.0453,25.2943,3032900.0],["2025-12-03",25.4038,25.5433,25.3043,25.4536,2185200.0],["2025-12-04",25.5034,25.6428,25.2843,25.5233,2467000.0],["2025-12-05",25.5134,26.0312,25.3242,25.9316,3754800.0],["2025-12-08",26.0113,26.1208,25.4437,25.6229,3639300.0],["2025-12-09",25.6628,25.8918,25.4735,25.842,2712900.0],["2025-12-10",25.8022,26.1009,25.7126,26.0113,2834600.0],["2025-12-11",26.0711,26.3399,25.9217,25.9914,2104100.0],["2025-12-12",26.2204,26.3499,26.0611,26.1109,2535600.0],["2025-12-15",26.1806,26.2204,25.8918,25.9416,3627500.0],["2025-12-16",25.9516,26.1208,25.6329,25.7823,5639100.0],["2025-12-17",25.7922,26.1308,25.6428,25.9217,5781700.0],["2025-12-18",26.0113,26.4395,25.9516,26.1208,4114400.0],["2025-12-19",25.7623,26.2503,25.6926,25.9715,14248300.0],["2025-12-22",26.0511,26.3399,26.0013,26.1607,3350600.0],["2025-12-23",26.1906,26.3101,26.1109,26.2901,2810900.0],["2025-12-24",26.2503,26.4395,26.1806,26.33,1606000.0],["2025-12-26",26.2603,26.4196,26.0611,26.1109,2055900.0],["2025-12-29",26.1109,26.3798,26.0213,26.1408,2953600.0],["2025-12-30",26.0412,26.3897,26.0412,26.2802,2377800.0],["2025-12-31",26.2105,26.3001,25.9416,26.0113,2164500.0],["2026-01-02",26.0312,26.2403,25.7823,26.081,4017200.0],["2026-01-05",25.9715,26.5092,25.9217,26.081,3563000.0],["2026-01-06",26.0013,26.3997,25.9217,26.3499,3755100.0],["2026-01-07",26.3598,26.569,26.1507,26.3001,3193100.0],["2026-01-08",26.1906,26.5889,26.1009,26.3399,3099600.0],["2026-01-09",26.3499,26.4893,26.2204,26.3598,2226800.0],["2026-01-12",26.2702,26.5491,26.2603,26.4296,2369800.0],["2026-01-13",26.3598,26.5491,26.1308,26.5192,2319600.0],["2026-01-14",26.4395,26.6785,26.4395,26.6785,2424300.0],["2026-01-15",26.7383,26.808,26.4993,26.5889,2435000.0],["2026-01-16",26.6287,26.7183,26.0312,26.1408,3452600.0],["2026-01-20",26.0113,26.2901,25.7026,25.7623,2973000.0],["2026-01-21",25.9117,26.2105,25.9018,26.0213,2521100.0],["2026-01-22",26.1009,26.7383,26.0611,26.6188,3806200.0],["2026-01-23",26.5192,26.7681,26.4594,26.7183,2873700.0],["2026-01-26",26.808,26.8578,26.5789,26.7881,2424100.0],["2026-01-27",26.7084,26.798,26.4495,26.5391,2787200.0],["2026-01-28",26.5491,26.8777,26.4096,26.4793,3943900.0],["2026-01-29",26.559,26.6984,26.1906,26.6586,3061800.0],["2026-01-30",26.6586,26.9773,26.4694,26.9175,3436300.0],["2026-02-02",27.0071,27.0968,26.4594,26.6586,3254000.0],["2026-02-03",26.3798,26.4993,24.7466,24.9059,5450700.0],["2026-02-04",24.647,24.886,24.3184,24.5873,7794600.0],["2026-02-05",24.6669,24.7964,23.5217,24.1092,8195600.0],["2026-02-06",23.9101,24.0595,22.3167,22.4064,9160400.0],["2026-02-09",22.3566,22.8147,22.1076,22.6454,7581200.0],["2026-02-10",22.7748,23.6711,22.735,23.4819,5487100.0],["2026-02-11",23.3922,23.5516,22.8943,23.1234,4458800.0],["2026-02-12",23.223,23.3524,22.1474,22.3068,5443500.0],["2026-02-13",22.3367,22.6752,22.2172,22.6255,3415400.0],["2026-02-17",22.6653,23.1931,22.6553,23.0935,4235100.0],["2026-02-18",23.1234,23.3624,22.8545,23.2528,3299000.0],["2026-02-19",23.2827,23.3624,23.0835,23.2628,2943600.0],["2026-02-20",23.1732,23.701,23.1035,23.5516,6508900.0],["2026-02-23",23.3823,23.5117,22.8246,22.9043,4045900.0],["2026-02-24",22.8147,23.3026,22.735,23.0835,4071700.0],["2026-02-25",23.1532,23.4918,22.9541,23.4819,2905600.0],["2026-02-26",23.4918,24.3084,23.4918,24.2188,3435200.0],["2026-02-27",24.1093,24.3383,23.8702,24.1889,4757300.0],["2026-03-02",23.9001,24.0893,23.6611,23.8702,4252000.0],["2026-03-03",23.442,23.9798,23.442,23.7109,4172400.0],["2026-03-04",23.7109,24.2387,23.691,23.93,2523100.0],["2026-03-05",23.9997,24.4678,23.9499,24.179,2614800.0],["2026-03-06",23.94,24.5175,23.7707,24.5175,3647000.0],["2026-03-09",24.2487,24.4976,23.8702,24.4379,3224000.0],["2026-03-10",24.398,24.418,23.8205,23.93,3850600.0],["2026-03-11",23.9,24.39,23.9,24.24,3758600.0],["2026-03-12",23.92,24.29,23.53,23.58,3658700.0],["2026-03-13",23.93,24.01,23.55,23.7,3298200.0],["2026-03-16",23.8,24.36,23.8,24.2,3786200.0],["2026-03-17",24.38,24.62,24.25,24.34,3057300.0],["2026-03-18",24.23,24.52,24.01,24.1,5458000.0],["2026-03-19",24.0,24.4,23.51,23.93,4228600.0],["2026-03-20",23.84,24.23,23.78,24.05,5990100.0],["2026-03-23",24.45,24.64,24.15,24.26,4769500.0],["2026-03-24",24.02,24.23,23.78,23.97,4504900.0],["2026-03-25",24.17,24.36,23.79,24.27,2832500.0],["2026-03-26",24.1,24.47,24.1,24.26,2223300.0],["2026-03-27",24.18,24.47,23.9,24.24,4715700.0],["2026-03-30",24.38,24.83,24.32,24.78,5405700.0],["2026-03-31",25.07,25.51,24.62,24.93,30508100.0],["2026-04-01",25.03,25.43,24.5,24.71,5604500.0],["2026-04-02",24.53,24.69,24.08,24.4,4775700.0],["2026-04-06",24.39,24.69,24.22,24.47,2669600.0],["2026-04-07",24.35,24.65,24.35,24.43,2754400.0],["2026-04-08",24.6,24.97,24.6,24.89,3687800.0],["2026-04-09",24.77,24.89,24.48,24.59,3110600.0],["2026-04-10",24.5,24.73,24.42,24.48,2598200.0],["2026-04-13",24.41,24.96,24.4,24.94,3761400.0],["2026-04-14",24.96,25.4,24.92,25.03,2835500.0],["2026-04-15",25.28,25.56,25.13,25.33,3202100.0],["2026-04-16",25.47,25.87,25.36,25.79,3079100.0],["2026-04-17",25.82,26.22,25.59,26.01,2646100.0],["2026-04-20",25.97,26.12,25.84,25.97,2490300.0],["2026-04-21",25.95,26.52,25.81,26.42,3740300.0],["2026-04-22",26.23,26.88,25.87,26.65,3005300.0],["2026-04-23",26.54,26.67,25.94,26.31,3152000.0],["2026-04-24",26.49,26.54,26.08,26.2,3560900.0],["2026-04-27",26.12,26.61,26.12,26.41,2868000.0],["2026-04-28",26.56,26.65,26.14,26.16,4298400.0],["2026-04-29",26.09,26.27,25.84,26.24,3457800.0],["2026-04-30",26.01,26.58,25.94,26.32,4311100.0],["2026-05-01",26.09,26.7,26.09,26.24,4174400.0],["2026-05-04",26.2,26.39,25.78,25.8,4263200.0],["2026-05-05",26.2,26.24,25.28,25.44,5009400.0],["2026-05-06",25.7,26.56,25.7,26.2,5924600.0],["2026-05-07",26.2,27.06,26.04,27.04,7251100.0],["2026-05-08",26.81,27.03,25.97,27.02,8656800.0],["2026-05-11",27.36,27.73,26.37,27.01,6803600.0],["2026-05-12",27.01,27.21,26.31,26.54,5325000.0],["2026-05-13",26.42,26.88,26.42,26.66,3960300.0],["2026-05-14",26.73,26.88,26.04,26.25,4241300.0],["2026-05-15",26.25,26.45,25.79,25.92,3342500.0],["2026-05-18",25.94,26.35,25.94,26.27,3185100.0],["2026-05-19",26.27,26.62,26.07,26.24,3383400.0],["2026-05-20",26.14,26.2,25.58,25.77,3991600.0],["2026-05-21",25.79,26.35,25.65,26.26,4480200.0],["2026-05-22",26.26,26.5,25.63,25.89,3844000.0],["2026-05-26",25.88,26.31,25.76,26.2,3507200.0],["2026-05-27",26.18,27.04,26.06,26.61,4729700.0],["2026-05-28",26.45,26.7,26.25,26.52,3007500.0],["2026-05-29",26.42,26.49,25.99,26.1,6607800.0],["2026-06-01",26.14,26.87,25.99,26.8,3495800.0],["2026-06-02",26.85,27.06,26.18,26.41,6084100.0],["2026-06-03",26.16,26.36,25.84,26.05,3579100.0],["2026-06-04",26.42,27.0,26.28,26.84,3644100.0],["2026-06-05",26.94,27.28,26.89,27.26,3633700.0],["2026-06-08",27.12,27.16,26.49,27.06,3907300.0],["2026-06-09",27.16,27.49,26.99,27.2,4691800.0],["2026-06-10",27.33,27.62,26.95,26.97,3456600.0],["2026-06-11",26.89,26.96,26.24,26.3,3979300.0],["2026-06-12",26.72,26.75,25.52,25.68,6804000.0],["2026-06-15",25.68,25.83,25.28,25.7,7544800.0],["2026-06-16",25.72,25.99,25.15,25.93,7032400.0],["2026-06-17",25.48,26.59,25.48,25.98,6176500.0],["2026-06-18",25.98,25.99,24.92,25.28,28709400.0],["2026-06-22",26.02,26.02,24.35,24.61,7680000.0],["2026-06-23",24.64,25.04,24.41,24.98,6682900.0],["2026-06-24",25.24,25.7,25.0,25.23,6930300.0],["2026-06-25",25.32,25.4,24.99,25.03,4379700.0],["2026-06-26",25.24,25.63,25.24,25.41,6568600.0],["2026-06-29",25.66,25.91,25.14,25.26,4293900.0],["2026-06-30",25.16,25.4,24.6,24.83,13662500.0],["2026-07-01",24.91,26.36,24.79,25.78,7135400.0],["2026-07-02",25.75,26.67,25.48,26.64,6227000.0],["2026-07-06",26.49,26.715,26.19,26.64,4397504.930641],["2026-07-07",27.03,27.2,26.79,26.92,3721535.30054],["2026-07-08",27.02,27.11,26.6,26.72,3656615.221588],["2026-07-09",26.7,27.525,26.7,27.49,3529654.150157],["2026-07-10",27.81,27.91,27.19,27.37,2165717.39773],["2026-07-13",27.66,27.99,27.46,27.73,2575158.857907],["2026-07-14",27.565,27.725,27.27,27.6,2421027.997126],["2026-07-15",27.6,28.38,27.47,27.98,3150266.661793],["2026-07-16",28.26,28.7,28.18,28.685,3191239.839517],["2026-07-17",28.75,28.98,28.32,28.43,2689638.42797],["2026-07-20",28.4,28.66,28.265,28.29,2779094.476695],["2026-07-21",28.05,28.135,27.495,27.525,3230386.667314],["2026-07-22",27.69,27.79,27.25,27.34,3107534.450847],["2026-07-23",27.2,27.245,26.29,26.33,4672485.82664],["2026-07-24",26.35,26.885,26.35,26.76,3136640.295345],["2026-07-27",27.18,27.61,26.742,27.29,3119616.553637],["2026-07-28",27.49,28.265,27.22,28.18,2693848.911169],["2026-07-29",28.22,29.06,28.12,28.82,3965843.102249],["2026-07-30",28.22,28.38,27.615,28.09,3196869.654768],["2026-07-31",27.75,27.935,27.415,27.56,4083600.384557],["2026-08-03",27.85,28.38,27.695,27.94,3358764.257661],["2026-08-04",27.89,28.68,27.525,28.59,5046205.123483],["2026-08-05",28.44,29.165,28.09,29.06,7319771.818141],["2026-08-06",29.925,30.88,29.14,29.67,7359062.895677],["2026-08-07",29.42,29.535,28.385,28.52,4542931.790187],["2026-08-10",28.33,28.615,28.205,28.48,681172.823929],["2026-08-11",28.34,28.7198,28.255,28.63,3560131.89163],["2026-08-12",28.45,28.8,28.22,28.67,3166117.459944],["2026-08-13",28.75,29.085,28.65,28.94,3222846.08394],["2026-08-14",29.03,29.25,28.87,29.16,2160363.426466]]}