{"t":"PAGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-16",26.4053,26.7187,25.5232,25.5348,19753200.0],["2013-10-17",25.5348,25.6509,24.9545,25.5929,5887125.0],["2013-10-18",25.5348,25.7786,25.3027,25.4188,1165200.0],["2013-10-21",25.3027,25.5348,25.2447,25.3027,943650.0],["2013-10-22",25.3027,25.5116,24.9545,24.9661,725325.0],["2013-10-23",24.9545,25.3607,24.9545,25.0125,898350.0],["2013-10-24",25.3607,26.3357,25.117,26.1732,782925.0],["2013-10-25",26.4053,26.9276,25.6857,26.4634,667838.0],["2013-10-28",26.5214,26.533,25.8482,25.9295,545850.0],["2013-10-29",26.1152,26.3125,25.6045,25.9411,780713.0],["2013-10-30",25.8134,26.1036,25.7554,25.8598,634575.0],["2013-10-31",25.9991,26.1732,25.825,25.8714,505013.0],["2013-11-01",26.1152,26.4866,25.8366,26.3357,530663.0],["2013-11-04",26.5794,26.916,26.1732,26.8812,289650.0],["2013-11-05",26.6955,27.0437,26.2777,26.591,320813.0],["2013-11-06",26.6955,26.9393,26.2893,26.8696,512588.0],["2013-11-07",26.9044,27.1366,26.3473,26.9857,688500.0],["2013-11-08",27.0437,27.3803,26.916,27.0089,734813.0],["2013-11-11",26.8116,27.6821,26.4169,26.6027,378450.0],["2013-11-12",26.6955,27.0901,26.4982,26.591,383213.0],["2013-11-13",26.5214,26.5678,26.2893,26.5098,181238.0],["2013-11-14",26.6607,26.7303,26.3473,26.5214,404213.0],["2013-11-15",26.2893,26.6839,26.0339,26.092,416325.0],["2013-11-18",26.0455,26.4518,25.825,26.15,571575.0],["2013-11-19",26.0455,26.0455,25.5697,25.7902,338400.0],["2013-11-20",26.0455,26.2545,25.6393,25.9875,540675.0],["2013-11-21",26.1616,26.5098,25.8598,26.3241,372825.0],["2013-11-22",26.4053,26.8116,26.15,26.5678,369413.0],["2013-11-25",26.9277,26.9277,26.3937,26.6259,788850.0],["2013-11-26",26.8116,26.8116,26.5446,26.6027,292463.0],["2013-11-27",26.6375,27.0669,26.6375,27.0669,342038.0],["2013-11-29",27.1134,27.3687,26.9857,27.2758,175238.0],["2013-12-02",27.2875,27.4035,27.1366,27.2875,247013.0],["2013-12-03",27.2758,27.7053,27.1598,27.4499,348113.0],["2013-12-04",27.6705,27.8098,27.1366,27.4964,441038.0],["2013-12-05",27.7982,27.9374,27.2991,27.7865,375750.0],["2013-12-06",27.7401,28.5062,27.7169,28.2624,412200.0],["2013-12-09",28.4017,28.9588,28.0999,28.3205,670050.0],["2013-12-10",28.3785,28.4017,27.5776,28.274,200438.0],["2013-12-11",28.4365,28.4365,27.8214,28.2856,213188.0],["2013-12-12",28.1928,28.3321,27.9839,28.274,231788.0],["2013-12-13",28.158,28.5642,28.1347,28.4946,380250.0],["2013-12-16",28.7731,28.7731,27.9839,28.0651,183263.0],["2013-12-17",28.0303,28.0303,27.6821,27.9258,213413.0],["2013-12-18",28.216,28.5526,27.6937,28.5178,625613.0],["2013-12-19",28.5526,28.8892,28.3437,28.8195,332438.0],["2013-12-20",28.8079,29.4579,28.5642,29.307,447000.0],["2013-12-23",30.1775,30.4677,29.5972,29.8293,328388.0],["2013-12-24",29.9686,30.34,29.7597,30.2123,132675.0],["2013-12-26",30.4329,30.9552,30.3168,30.8391,203813.0],["2013-12-27",30.8623,31.3034,30.8507,30.9088,234750.0],["2013-12-30",30.8739,31.1757,30.8739,30.9668,118350.0],["2013-12-31",31.1293,31.3846,30.8855,31.0712,177525.0],["2014-01-02",31.3382,31.3382,30.34,30.4097,359138.0],["2014-01-03",30.6302,30.6534,29.8641,30.1775,187913.0],["2014-01-06",30.3052,30.5954,29.899,30.1775,252563.0],["2014-01-07",30.1427,30.3632,30.0034,30.0963,190163.0],["2014-01-08",29.9338,30.3052,29.899,30.3052,151763.0],["2014-01-09",30.3052,31.0248,30.2472,31.0132,291675.0],["2014-01-10",31.048,31.3846,30.7463,30.8739,428850.0],["2014-01-13",30.9784,31.0945,30.4677,30.8391,316875.0],["2014-01-14",30.8043,30.9552,30.3052,30.8159,146063.0],["2014-01-15",30.8043,30.8043,30.4793,30.5489,246525.0],["2014-01-16",30.5722,30.6882,30.3168,30.5257,153563.0],["2014-01-17",30.5025,30.7927,30.1543,30.2123,248513.0],["2014-01-21",30.2124,30.2356,30.0267,30.2008,237225.0],["2014-01-22",29.7249,30.8043,29.632,30.2008,287850.0],["2014-01-23",30.3632,30.3632,29.8293,30.0615,231263.0],["2014-01-24",29.7713,30.1775,29.2374,29.2374,278400.0],["2014-01-27",29.2954,29.4463,28.4946,28.8195,285113.0],["2014-01-28",28.9936,29.4579,28.7499,28.8079,216863.0],["2014-01-29",28.6388,29.1754,28.4405,28.8954,263250.0],["2014-01-30",29.1054,29.8053,28.8954,29.747,402188.0],["2014-01-31",29.3154,30.4119,29.3154,29.6537,168638.0],["2014-02-03",29.5487,29.8403,29.327,29.712,256725.0],["2014-02-04",29.6887,30.4353,29.6887,30.0853,232800.0],["2014-02-05",29.537,30.6919,29.3504,30.097,452925.0],["2014-02-06",29.8637,30.7969,29.8637,30.1786,265088.0],["2014-02-07",30.307,30.9602,30.2253,30.8086,346950.0],["2014-02-10",30.8669,31.2285,30.5753,31.2285,1383000.0],["2014-02-11",31.2752,32.4301,31.1352,32.1851,387638.0],["2014-02-12",32.0684,32.3134,31.6368,32.0101,273450.0],["2014-02-13",31.9868,32.6867,31.6951,31.8235,245663.0],["2014-02-14",31.9168,32.2901,31.4152,32.0801,178875.0],["2014-02-18",32.3834,33.0133,32.1501,33.0133,496575.0],["2014-02-19",32.7684,33.2933,32.71,33.13,440175.0],["2014-02-20",33.0833,33.235,32.4184,32.4767,295125.0],["2014-02-21",32.3717,32.5934,32.1734,32.2434,225150.0],["2014-02-24",32.3484,32.3484,31.4385,31.5085,231188.0],["2014-02-25",31.6485,31.7301,31.0652,31.5318,330863.0],["2014-02-26",31.7418,32.3251,31.5318,32.1968,422400.0],["2014-02-27",32.1968,32.5934,32.0568,32.2901,280875.0],["2014-02-28",32.3017,33.2233,32.1851,32.6634,277350.0],["2014-03-03",32.5117,32.85,32.3251,32.4301,284400.0],["2014-03-04",32.4301,32.815,32.0801,32.6634,289875.0],["2014-03-05",32.1968,32.9667,32.0335,32.5817,295463.0],["2014-03-06",32.6517,32.955,32.4651,32.71,212550.0],["2014-03-07",32.9084,32.99,32.6051,32.6167,256875.0],["2014-03-10",32.6984,32.78,32.2551,32.3134,187500.0],["2014-03-11",32.3834,32.5701,31.9985,32.0568,273038.0],["2014-03-12",31.9985,32.3834,31.7885,32.0568,108900.0],["2014-03-13",32.1851,32.2434,31.4268,31.7885,233250.0],["2014-03-14",31.7885,32.8384,31.7418,32.8267,235313.0],["2014-03-17",32.8617,33.48,32.5467,32.99,162038.0],["2014-03-18",33.0833,33.0833,32.6984,32.9667,81488.0],["2014-03-19",32.9667,33.4333,32.71,32.8267,114413.0],["2014-03-20",32.885,33.1883,32.2551,32.7217,183863.0],["2014-03-21",32.6984,33.7016,32.6517,33.515,324413.0],["2014-03-24",33.5616,33.8299,33.48,33.5383,66825.0],["2014-03-25",33.6083,33.8299,33.27,33.6083,67313.0],["2014-03-26",33.6899,33.8183,33.445,33.5383,133913.0],["2014-03-27",33.62,33.62,32.1501,32.3601,314700.0],["2014-03-28",32.5234,33.06,32.1618,32.5701,200888.0],["2014-03-31",32.5817,32.8267,32.2901,32.6401,154800.0],["2014-04-01",32.7217,33.13,32.5467,33.1067,186563.0],["2014-04-02",33.0717,33.8649,32.8384,33.5033,126038.0],["2014-04-03",33.5616,34.0866,33.165,33.7016,130088.0],["2014-04-04",33.7016,33.8299,33.0134,33.6316,92475.0],["2014-04-07",33.5733,33.8766,32.4884,32.6634,185813.0],["2014-04-08",32.5117,32.85,31.6951,31.9285,534338.0],["2014-04-09",32.0801,33.0017,31.5785,32.955,368438.0],["2014-04-10",32.8267,33.13,32.6167,32.8384,87450.0],["2014-04-11",32.675,33.1183,32.2901,32.3251,389138.0],["2014-04-14",32.4651,32.6401,32.1501,32.3717,252113.0],["2014-04-15",32.3484,32.5701,31.6485,32.1618,274088.0],["2014-04-16",32.3834,32.7217,32.1151,32.4301,395363.0],["2014-04-17",32.4534,32.7217,31.8001,32.1151,500513.0],["2014-04-21",32.1968,32.4767,31.8468,32.1501,128588.0],["2014-04-22",32.1268,32.4767,31.9168,32.0218,217688.0],["2014-04-23",32.1034,32.6634,31.6835,32.6401,275925.0],["2014-04-24",32.5934,32.8967,31.8585,32.3134,133163.0],["2014-04-25",32.1734,32.2668,31.6252,31.8235,125475.0],["2014-04-28",32.0684,32.1151,31.6602,31.8468,171825.0],["2014-04-29",31.9635,32.4301,31.7068,32.3368,158588.0],["2014-04-30",32.244,32.6079,31.9036,32.3614,524175.0],["2014-05-01",32.4788,32.7487,32.244,32.6314,267338.0],["2014-05-02",32.6548,32.8074,32.2205,32.3966,108188.0],["2014-05-05",32.2558,32.5257,31.9623,32.467,98963.0],["2014-05-06",32.467,33.4882,32.4201,33.453,239625.0],["2014-05-07",33.3356,35.0729,32.6431,34.0164,408863.0],["2014-05-08",34.1925,34.4742,32.3614,33.3708,441038.0],["2014-05-09",33.4648,33.4648,32.6079,32.6431,190088.0],["2014-05-12",32.7957,33.1948,32.6196,32.8661,209550.0],["2014-05-13",32.8661,33.1713,32.3614,32.467,204263.0],["2014-05-14",32.4083,33.2652,32.4083,33.1361,120150.0],["2014-05-15",33.3239,33.3239,32.2205,32.6548,155475.0],["2014-05-16",32.7487,33.1009,32.4553,32.9835,158775.0],["2014-05-19",32.8661,33.0657,32.6079,32.7605,125100.0],["2014-05-20",32.6196,32.9248,32.4553,32.4905,99675.0],["2014-05-21",32.5609,32.8544,32.4905,32.7253,89738.0],["2014-05-22",32.6079,33.1596,32.4553,32.467,266400.0],["2014-05-23",32.6431,32.7253,32.3497,32.4201,240488.0],["2014-05-27",32.5375,32.6901,32.2323,32.2558,304463.0],["2014-05-28",32.4318,32.6196,31.9271,32.244,588450.0],["2014-05-29",32.2205,32.3144,31.6923,32.244,360750.0],["2014-05-30",32.2792,32.6431,32.2088,32.3966,189038.0],["2014-06-02",32.5844,33.4647,32.4788,33.3004,294150.0],["2014-06-03",33.3004,33.9225,33.183,33.3122,159863.0],["2014-06-04",33.1713,33.8873,32.9483,33.7465,122813.0],["2014-06-05",33.6878,34.2277,33.2652,33.6174,220275.0],["2014-06-06",33.5469,34.0634,33.2183,33.8873,243975.0],["2014-06-09",34.0634,34.5094,33.7113,34.3921,623625.0],["2014-06-10",34.2864,34.8029,34.0751,34.3216,332438.0],["2014-06-11",34.3334,34.4977,33.5469,33.7347,98025.0],["2014-06-12",33.5821,33.9108,33.2535,33.453,151275.0],["2014-06-13",33.5234,33.6995,32.96,33.3122,137063.0],["2014-06-16",33.2065,33.7817,33.2065,33.7113,148613.0],["2014-06-17",33.5939,34.439,33.5939,34.2277,197813.0],["2014-06-18",34.0282,34.2747,33.9812,34.0047,166575.0],["2014-06-19",33.946,34.2747,33.6408,34.0751,456113.0],["2014-06-20",33.3826,35.0024,33.3826,34.5681,313013.0],["2014-06-23",34.6268,35.5424,34.5681,35.378,248138.0],["2014-06-24",36.3875,38.2421,34.6738,34.8029,561938.0],["2014-06-25",34.8381,35.3898,34.1925,35.155,309975.0],["2014-06-26",35.3193,37.0683,34.9555,36.9157,626963.0],["2014-06-27",37.0213,37.5026,36.5283,36.9157,361650.0],["2014-06-30",36.857,37.573,36.3875,37.5495,259050.0],["2014-07-01",37.8665,37.8665,36.9392,37.3617,201863.0],["2014-07-02",37.35,37.7374,36.4462,36.5166,100163.0],["2014-07-03",36.587,36.8335,36.3992,36.8101,54788.0],["2014-07-07",36.7983,36.7983,35.7654,35.7889,91238.0],["2014-07-08",35.7654,35.9062,35.0376,35.5658,225450.0],["2014-07-09",35.7067,35.9767,35.202,35.2841,181800.0],["2014-07-10",35.2489,35.378,35.0024,35.1198,162038.0],["2014-07-11",35.0729,35.6832,35.0729,35.1668,114225.0],["2014-07-14",35.2372,35.4367,35.155,35.2489,89775.0],["2014-07-15",35.2724,35.9297,35.155,35.5072,191175.0],["2014-07-16",35.5776,36.6105,35.4485,36.0002,213075.0],["2014-07-17",36.0706,36.3405,35.2607,35.4719,100275.0],["2014-07-18",35.3898,35.6245,35.2724,35.5658,73388.0],["2014-07-21",35.6832,36.8453,35.5424,36.7279,200363.0],["2014-07-22",36.7748,36.8805,36.2701,36.3875,212138.0],["2014-07-23",36.634,37.0683,36.3288,36.3288,150300.0],["2014-07-24",36.0941,36.681,36.0588,36.141,120075.0],["2014-07-25",36.188,36.7396,36.0002,36.3288,78900.0],["2014-07-28",36.3406,36.7631,36.1527,36.5988,62250.0],["2014-07-29",36.681,37.0918,36.5753,36.6927,126938.0],["2014-07-30",36.8025,36.956,35.5509,35.7989,104888.0],["2014-07-31",35.5155,35.61,34.2876,35.0787,262313.0],["2014-08-01",35.1141,35.1849,34.0869,35.1613,371063.0],["2014-08-04",35.9288,35.9288,34.937,34.9842,94725.0],["2014-08-05",35.0787,35.4211,34.3466,34.3584,94275.0],["2014-08-06",34.4293,34.6772,34.1105,34.3584,105188.0],["2014-08-07",34.8307,35.7399,33.6264,34.0042,114900.0],["2014-08-08",34.3466,35.1023,33.9688,34.3702,143925.0],["2014-08-11",34.5474,37.1331,34.2876,34.8189,276225.0],["2014-08-12",34.7717,36.401,34.6654,35.362,177938.0],["2014-08-13",35.3384,36.2121,35.0314,35.5982,217725.0],["2014-08-14",35.8697,36.5073,35.4093,36.401,163313.0],["2014-08-15",36.5309,36.8379,35.976,36.0468,229350.0],["2014-08-18",36.3184,36.7198,35.7753,35.8461,115013.0],["2014-08-19",35.976,36.2594,35.7281,35.9878,148875.0],["2014-08-20",36.0705,36.4601,35.917,36.0823,157613.0],["2014-08-21",36.0232,36.1885,35.5628,35.7753,196763.0],["2014-08-22",35.7399,36.0232,35.4329,35.6336,209963.0],["2014-08-25",35.8461,36.0114,35.5155,35.61,159638.0],["2014-08-26",35.61,35.9996,35.5155,35.7162,123825.0],["2014-08-27",36.0232,36.4837,35.7399,36.3774,121200.0],["2014-08-28",36.2003,36.4247,35.7162,36.1649,108975.0],["2014-08-29",36.1059,36.9914,36.0822,36.4365,183113.0],["2014-09-02",36.5191,36.7907,35.9878,36.3302,150900.0],["2014-09-03",36.3656,37.2512,36.1767,36.8025,205350.0],["2014-09-04",36.8969,36.9796,36.6136,36.7198,138075.0],["2014-09-05",36.6608,37.0504,36.1295,36.6962,669263.0],["2014-09-08",36.7198,37.1685,36.3184,37.0504,262575.0],["2014-09-09",37.0504,37.5581,36.7789,36.9324,374700.0],["2014-09-10",37.0386,37.0504,36.59,36.7789,351600.0],["2014-09-11",36.8143,36.8261,36.5782,36.649,369188.0],["2014-09-12",36.5545,36.7553,36.0705,36.1177,392663.0],["2014-09-15",36.0114,36.0587,35.4211,35.8107,217238.0],["2014-09-16",35.5509,36.2712,35.5509,36.1531,220050.0],["2014-09-17",36.3774,36.8969,35.9051,36.6726,220688.0],["2014-09-18",36.7198,37.0859,36.3538,37.015,340088.0],["2014-09-19",37.2394,37.6526,36.6962,37.2512,199950.0],["2014-09-22",37.3456,37.3456,36.2121,36.649,170550.0],["2014-09-23",36.5309,37.074,35.9288,36.1531,219038.0],["2014-09-24",35.9878,36.3774,35.6808,36.2476,313088.0],["2014-09-25",36.1885,36.3892,35.4211,35.4565,207600.0],["2014-09-26",35.4565,36.1413,35.0669,36.0468,123525.0],["2014-09-29",35.7044,36.4247,35.4329,35.8107,404850.0],["2014-09-30",35.7989,36.3538,35.5628,36.1885,173213.0],["2014-10-01",36.1649,36.3066,35.3738,35.5155,320250.0],["2014-10-02",35.303,35.5037,34.1459,35.1495,235088.0],["2014-10-03",35.0078,35.3266,34.7717,35.1495,223238.0],["2014-10-06",35.362,35.5746,34.7008,35.303,155138.0],["2014-10-07",35.1259,35.5509,34.689,34.8307,194925.0],["2014-10-08",34.6654,34.8307,33.4493,34.0751,263813.0],["2014-10-09",33.8743,34.1223,31.017,31.6428,462638.0],["2014-10-10",31.8789,32.1741,30.3558,31.0288,418238.0],["2014-10-13",31.0288,31.8671,29.4703,29.8127,579413.0],["2014-10-14",30.3677,31.9144,27.7819,29.5176,1063650.0],["2014-10-15",29.3641,31.1705,28.6911,31.0761,641325.0],["2014-10-16",30.5211,34.264,30.1551,32.0088,646763.0],["2014-10-17",32.977,33.6146,32.1269,33.1777,560288.0],["2014-10-20",33.0006,33.4729,32.6464,33.2958,143363.0],["2014-10-21",33.2604,35.2203,33.2604,34.2404,444675.0],["2014-10-22",34.5001,34.7953,33.0715,33.1305,250050.0],["2014-10-23",33.4257,33.8153,33.1777,33.1777,242738.0],["2014-10-24",33.1187,33.1777,32.5874,33.0124,153600.0],["2014-10-27",32.9534,33.3667,31.9734,32.8117,145163.0],["2014-10-28",33.0833,33.3194,32.5165,32.9888,174975.0],["2014-10-29",33.204,33.4061,32.3362,33.0138,243113.0],["2014-10-30",32.7522,33.6201,32.4669,33.0376,155025.0],["2014-10-31",33.3585,34.0956,32.6809,34.0956,243038.0],["2014-11-03",34.1075,34.3334,32.9306,33.0613,285113.0],["2014-11-04",32.9544,33.1683,31.076,31.6466,309938.0],["2014-11-05",31.7061,32.7285,31.2424,32.0865,148800.0],["2014-11-06",30.3151,31.6228,29.2333,31.1711,973125.0],["2014-11-07",31.4802,31.6942,30.862,31.1592,727425.0],["2014-11-10",30.8501,30.9214,29.4116,29.8396,2089463.0],["2014-11-11",30.2795,33.2278,30.1606,33.2159,11301713.0],["2014-11-12",32.7998,33.5369,32.3005,33.1089,1759425.0],["2014-11-13",32.8592,33.0732,32.5501,32.99,1689638.0],["2014-11-14",32.8117,34.3334,32.7404,32.9187,1346850.0],["2014-11-17",32.6928,33.0019,31.6823,32.7166,903300.0],["2014-11-18",32.6809,33.1921,31.9557,32.3124,629588.0],["2014-11-19",32.2886,32.6215,32.0508,32.1459,343313.0],["2014-11-20",32.0627,32.4907,31.5278,32.3005,507000.0],["2014-11-21",32.6215,32.8117,31.8725,31.8725,875700.0],["2014-11-24",32.3956,32.669,31.9319,32.6571,490538.0],["2014-11-25",32.5026,33.0851,32.2767,32.9306,558638.0],["2014-11-26",32.9306,32.9306,32.1222,32.6928,676313.0],["2014-11-28",32.1103,32.5383,30.6361,30.8858,682838.0],["2014-12-01",30.7669,30.7669,28.4011,29.7088,1370138.0],["2014-12-02",29.8039,30.8382,29.5781,30.22,868913.0],["2014-12-03",30.4578,31.7298,30.0655,30.8977,580800.0],["2014-12-04",30.9452,31.7893,30.8501,31.504,713400.0],["2014-12-05",31.7774,31.8012,30.9571,31.3732,430200.0],["2014-12-08",30.9809,31.2305,28.9004,29.269,776325.0],["2014-12-09",28.5676,30.5291,28.2941,30.2438,1258800.0],["2014-12-10",29.9585,29.9942,28.6151,29.1382,1012950.0],["2014-12-11",29.8396,30.9571,28.1752,28.3417,770175.0],["2014-12-12",27.9375,29.1501,27.0696,28.8529,1633688.0],["2014-12-15",28.3892,29.1382,27.7235,27.7829,948338.0],["2014-12-16",27.3431,28.7697,26.7606,27.5927,944550.0],["2014-12-17",27.4738,29.0907,27.4144,28.7816,852300.0],["2014-12-18",29.6137,30.2438,28.8648,29.0788,857138.0],["2014-12-19",28.6032,29.5662,28.5913,29.3522,1123613.0],["2014-12-22",29.4235,29.6256,28.6983,29.162,477863.0],["2014-12-23",29.3046,29.7207,29.0431,29.6256,1293038.0],["2014-12-24",29.7207,29.899,29.4948,29.6851,267488.0],["2014-12-26",29.8396,30.0774,29.6375,29.8158,233175.0],["2014-12-29",29.8158,31.1354,29.8039,30.6718,554700.0],["2014-12-30",30.5767,30.8501,30.2438,30.4816,542288.0],["2014-12-31",30.4578,30.9928,30.0298,30.5291,418500.0],["2015-01-02",30.5172,31.0403,30.327,30.8382,437925.0],["2015-01-05",30.3984,30.648,29.483,29.7207,469275.0],["2015-01-06",30.0655,30.4578,28.5438,29.1501,370350.0],["2015-01-07",29.3641,30.1725,29.1858,29.4473,352313.0],["2015-01-08",29.8277,30.6718,29.8158,29.9585,735150.0],["2015-01-09",30.4459,31.0284,30.0179,30.9096,627600.0],["2015-01-12",30.6123,31.3256,29.1263,30.541,744000.0],["2015-01-13",30.5648,31.2662,29.59,30.3151,584963.0],["2015-01-14",30.3151,30.7788,28.9837,30.113,655275.0],["2015-01-15",30.4102,30.9096,29.8396,30.5054,492675.0],["2015-01-16",31.0998,32.1103,30.8382,31.8012,778988.0],["2015-01-20",31.8487,32.5383,30.9571,32.3124,541088.0],["2015-01-21",32.3837,32.6928,31.9795,32.1697,902400.0],["2015-01-22",32.5026,33.0495,32.4194,32.669,761213.0],["2015-01-23",32.5739,33.525,32.455,32.4788,584513.0],["2015-01-26",32.3837,33.4061,32.134,32.9187,481763.0],["2015-01-27",32.6096,33.0851,32.1935,32.3599,438638.0],["2015-01-28",32.3396,32.3396,31.549,31.597,502838.0],["2015-01-29",31.7167,32.0162,30.8783,31.7048,575850.0],["2015-01-30",31.4772,32.3396,31.2017,31.2376,580988.0],["2015-02-02",31.6209,33.1181,31.4293,32.8187,301238.0],["2015-02-03",32.9864,33.6571,32.4953,33.2738,377663.0],["2015-02-04",33.1301,33.2738,32.3755,32.4234,372300.0],["2015-02-05",32.8905,33.8487,32.6749,33.2139,798075.0],["2015-02-06",33.741,33.7529,32.0521,32.2557,796763.0],["2015-02-09",32.2078,32.8666,32.0761,32.3515,346988.0],["2015-02-10",32.3156,32.8666,31.8605,32.6869,317475.0],["2015-02-11",32.3875,32.5073,31.8605,32.2677,377513.0],["2015-02-12",32.6989,33.4774,32.4234,33.2978,802725.0],["2015-02-13",33.9925,34.3398,33.2858,33.3457,513750.0],["2015-02-17",33.3457,33.6691,33.1181,33.5493,409538.0],["2015-02-18",33.5493,33.7529,33.0822,33.2379,344063.0],["2015-02-19",32.8067,33.3936,32.8067,32.9744,217088.0],["2015-02-20",32.9744,33.2978,32.639,33.2858,861675.0],["2015-02-23",33.0103,33.693,33.0103,33.2978,401963.0],["2015-02-24",33.2858,33.6571,33.2259,33.5373,411375.0],["2015-02-25",33.5733,33.8488,33.3577,33.693,303600.0],["2015-02-26",33.7889,34.1482,33.3098,33.693,755325.0],["2015-02-27",33.8488,34.5075,33.5134,34.3039,746775.0],["2015-03-02",34.3039,34.6872,33.9566,34.0763,624450.0],["2015-03-03",33.9565,34.4476,33.9565,34.0883,452925.0],["2015-03-04",33.8967,34.1721,33.4655,33.8847,792938.0],["2015-03-05",33.9326,34.2919,33.6811,34.1362,649838.0],["2015-03-06",33.7769,34.1721,33.5613,33.717,403463.0],["2015-03-09",33.717,33.8128,33.2499,33.3936,416588.0],["2015-03-10",33.0223,33.3577,32.6989,33.2379,296138.0],["2015-03-11",33.202,33.4176,32.5192,32.9385,394988.0],["2015-03-12",33.166,33.3457,32.6749,32.9145,287325.0],["2015-03-13",32.6031,33.2379,32.4114,33.0942,529013.0],["2015-03-16",33.0463,33.2858,32.6869,32.9624,448800.0],["2015-03-17",32.5432,33.3337,32.5432,32.8905,359925.0],["2015-03-18",32.7827,33.6092,32.5552,33.5613,630788.0],["2015-03-19",33.4535,33.5373,32.9025,32.9504,294825.0],["2015-03-20",33.2978,33.4415,32.5552,32.5552,515738.0],["2015-03-23",32.5791,33.5852,32.5791,33.3816,1148663.0],["2015-03-24",33.2978,33.5613,33.0343,33.2139,428550.0],["2015-03-25",33.4654,33.7769,33.3936,33.6331,468038.0],["2015-03-26",33.8847,34.1242,33.2978,33.5373,538688.0],["2015-03-27",33.5254,33.8727,33.3098,33.6691,476850.0],["2015-03-30",33.8607,34.2919,33.5493,33.9805,504488.0],["2015-03-31",33.729,34.3758,33.5493,33.9805,506063.0],["2015-04-01",33.7889,34.5315,33.5972,33.5972,1291800.0],["2015-04-02",33.5972,33.9925,33.0582,33.4535,687938.0],["2015-04-06",33.4894,33.693,32.9624,33.0103,775238.0],["2015-04-07",32.9265,33.5373,32.651,33.2499,1011675.0],["2015-04-08",33.3337,33.5373,32.9385,32.9504,572700.0],["2015-04-09",33.1301,33.6331,32.9624,33.5613,925763.0],["2015-04-10",33.705,34.2799,33.5613,33.8967,673988.0],["2015-04-13",34.0045,34.256,33.6212,33.6811,423675.0],["2015-04-14",33.8607,34.1122,33.6451,33.9565,421500.0],["2015-04-15",34.3638,34.8069,34.0524,34.6752,332213.0],["2015-04-16",34.5075,34.9866,34.2919,34.6992,563025.0],["2015-04-17",34.6033,34.759,34.22,34.232,253050.0],["2015-04-20",34.3159,34.759,34.2081,34.3518,262725.0],["2015-04-21",34.4955,34.5435,34.1602,34.2919,340575.0],["2015-04-22",34.4117,34.7111,34.0045,34.5075,480525.0],["2015-04-23",34.5075,35.0226,34.5075,34.8309,453225.0],["2015-04-24",34.8189,35.298,34.6992,35.2501,543675.0],["2015-04-27",35.3939,35.6933,35.1663,35.3939,589613.0],["2015-04-28",35.5017,35.7771,35.31,35.5376,451613.0],["2015-04-29",35.4435,35.7572,35.178,35.178,402675.0],["2015-04-30",35.0452,35.8538,34.9849,35.4797,319950.0],["2015-05-01",35.4555,35.9382,34.997,35.6124,492300.0],["2015-05-04",35.6003,35.8538,35.1176,35.4797,355163.0],["2015-05-05",35.4797,35.8417,34.466,34.5263,477113.0],["2015-05-06",34.4177,35.0935,33.6695,33.6936,827625.0],["2015-05-07",33.7902,34.8883,33.6453,34.8883,812925.0],["2015-05-08",35.3107,35.6969,34.828,35.6969,392288.0],["2015-05-11",35.6365,35.6969,35.0452,35.3469,507225.0],["2015-05-12",35.359,35.4676,35.009,35.1538,461213.0],["2015-05-13",35.54,35.9503,35.0814,35.4917,338325.0],["2015-05-14",35.6607,35.7934,34.9969,35.1418,354300.0],["2015-05-15",35.1055,35.1538,34.6349,35.1055,400050.0],["2015-05-18",35.1176,35.7572,34.8763,35.7572,390375.0],["2015-05-19",34.9849,35.6607,34.9849,35.4073,406125.0],["2015-05-20",35.1056,35.902,34.828,35.4676,673650.0],["2015-05-21",35.0814,35.2262,34.3694,34.4539,1243313.0],["2015-05-22",33.9591,34.9245,33.935,34.7797,660113.0],["2015-05-26",34.4901,34.8159,34.1039,34.5746,454013.0],["2015-05-27",34.5384,35.0452,34.1281,34.9125,681638.0],["2015-05-28",34.8039,34.8642,33.7781,33.9832,630488.0],["2015-05-29",33.7781,33.9832,33.2712,33.7419,482663.0],["2015-06-01",33.766,33.8626,33.1868,33.2592,619463.0],["2015-06-02",33.3799,33.8626,33.2592,33.8626,385950.0],["2015-06-03",33.8143,34.2608,33.4523,33.935,486863.0],["2015-06-04",33.766,33.935,32.4144,32.4144,483375.0],["2015-06-05",32.3661,33.8264,32.3058,33.8264,508425.0],["2015-06-08",33.8022,33.8746,32.9333,33.1868,502050.0],["2015-06-09",33.1868,33.3316,33.0057,33.235,292313.0],["2015-06-10",33.585,33.6333,32.873,33.0057,278288.0],["2015-06-11",33.0178,33.404,32.4386,32.511,180788.0],["2015-06-12",32.4506,32.4868,32.0765,32.161,234713.0],["2015-06-15",32.1368,32.3782,31.7869,32.342,542813.0],["2015-06-16",31.98,32.5472,31.98,32.523,301838.0],["2015-06-17",32.7161,32.8368,32.2696,32.5954,235200.0],["2015-06-18",32.6075,33.1868,32.3541,33.1868,471938.0],["2015-06-19",33.0299,33.223,32.2092,32.342,427650.0],["2015-06-22",32.6075,32.8489,31.9317,31.992,342863.0],["2015-06-23",31.9076,32.4023,31.8834,32.3903,360300.0],["2015-06-24",32.3782,32.8609,32.3782,32.7885,244988.0],["2015-06-25",32.9695,33.0299,32.0403,32.4627,450338.0],["2015-06-26",32.4989,32.5592,32.1006,32.2334,527025.0],["2015-06-29",31.98,32.2575,31.799,31.9438,378713.0],["2015-06-30",32.2817,32.4144,31.1473,31.1835,312075.0],["2015-07-01",31.4973,31.4973,30.5198,30.8818,326813.0],["2015-07-02",31.0387,31.0749,30.4232,30.8456,359400.0],["2015-07-06",30.4835,30.5801,29.7112,29.8319,437063.0],["2015-07-07",29.7233,31.1835,29.2888,30.8818,721500.0],["2015-07-08",30.5801,31.0507,30.3387,30.4353,323213.0],["2015-07-09",30.7732,31.5576,30.7732,31.3886,846113.0],["2015-07-10",31.5938,31.8231,31.1231,31.3162,483075.0],["2015-07-13",31.3404,31.8593,31.1352,31.4007,360113.0],["2015-07-14",31.3524,32.1489,31.0266,31.9076,434813.0],["2015-07-15",31.8351,31.8351,30.8697,31.0628,378338.0],["2015-07-16",31.1594,31.2921,30.6646,30.7732,641850.0],["2015-07-17",30.737,30.737,29.9405,30.0732,370575.0],["2015-07-20",30.0732,30.0732,29.2164,29.325,450825.0],["2015-07-21",29.3371,29.5543,28.3837,28.6975,717150.0],["2015-07-22",28.613,29.1802,28.4803,29.0475,563025.0],["2015-07-23",29.0837,29.6509,29.0233,29.4336,620813.0],["2015-07-24",29.313,29.4698,28.7699,28.9871,653700.0],["2015-07-27",28.8544,29.313,28.5527,29.144,626925.0],["2015-07-28",29.1681,30.2543,28.9268,29.9646,657750.0],["2015-07-29",29.8392,31.3007,29.3033,31.1058,587963.0],["2015-07-30",31.0815,31.118,30.6187,30.9962,308475.0],["2015-07-31",31.0449,31.9218,30.643,31.2276,737138.0],["2015-08-03",31.0449,31.2642,29.9123,30.0462,711788.0],["2015-08-04",30.0462,30.509,29.6808,29.693,394800.0],["2015-08-05",29.1328,30.3629,22.2515,22.8118,5724413.0],["2015-08-06",22.6534,23.2746,21.6547,22.7143,5111963.0],["2015-08-07",22.556,22.9092,20.6682,21.5573,2531813.0],["2015-08-10",21.8618,23.1162,21.2406,22.7874,2562225.0],["2015-08-11",22.5195,22.8361,21.6547,22.4098,1162688.0],["2015-08-12",22.2637,23.9322,22.2637,23.6643,870975.0],["2015-08-13",23.713,23.7739,22.8848,23.1284,635325.0],["2015-08-14",23.3476,23.7496,23.2137,23.6521,553163.0],["2015-08-17",23.6887,24.9431,23.4572,24.9188,758738.0],["2015-08-18",24.5777,24.7361,23.5303,23.579,724050.0],["2015-08-19",23.3842,24.0418,22.6047,23.2015,699675.0],["2015-08-20",22.897,23.2015,22.3367,22.3855,648525.0],["2015-08-21",22.2515,22.763,22.1053,22.5438,2405063.0],["2015-08-24",21.9227,21.9714,20.2054,21.7278,1201313.0],["2015-08-25",22.2271,22.3611,21.6669,21.6913,879563.0],["2015-08-26",21.7522,22.1419,21.0823,22.0932,572738.0],["2015-08-27",22.4707,23.3476,22.3246,23.0066,627150.0],["2015-08-28",22.8848,24.0297,22.8848,23.6399,794175.0],["2015-08-31",23.7008,24.4194,23.1528,23.8592,791288.0],["2015-09-01",23.2258,23.7861,22.7874,22.9335,499163.0],["2015-09-02",23.3233,23.6034,22.3368,22.9701,603938.0],["2015-09-03",22.9701,23.713,22.7996,23.3355,326175.0],["2015-09-04",23.0188,23.6643,22.7874,23.5425,483263.0],["2015-09-08",23.7739,23.8104,23.1406,23.5303,564938.0],["2015-09-09",24.0175,24.3829,23.0675,23.104,438075.0],["2015-09-10",23.104,23.238,22.556,22.8239,512025.0],["2015-09-11",22.6047,22.6169,21.9714,22.1663,795975.0],["2015-09-14",22.0323,22.1054,21.5329,21.5573,763988.0],["2015-09-15",21.6182,22.4464,21.5695,21.9957,658313.0],["2015-09-16",22.3489,22.8361,22.0079,22.556,671588.0],["2015-09-17",22.3246,22.9092,22.1297,22.4829,578775.0],["2015-09-18",22.1419,22.6169,21.9227,22.5925,432863.0],["2015-09-21",22.763,23.3476,22.4464,23.1284,509850.0],["2015-09-22",22.7996,23.0797,22.3124,22.5925,390413.0],["2015-09-23",22.6412,22.8605,21.4233,21.9957,728775.0],["2015-09-24",21.8496,22.0323,20.5829,21.8739,1108350.0],["2015-09-25",22.0079,22.1662,21.3381,21.8252,679688.0],["2015-09-28",21.6425,21.6913,19.974,20.7047,1398638.0],["2015-09-29",20.7535,20.997,19.8278,20.0714,1674375.0],["2015-09-30",20.3272,21.3137,20.1932,21.3137,1368413.0],["2015-10-01",21.5086,21.606,20.8996,21.1066,1329563.0],["2015-10-02",21.0701,21.6669,20.8387,21.6669,989288.0],["2015-10-05",21.8983,22.9457,21.8983,22.8848,623550.0],["2015-10-06",22.9336,23.2259,22.6778,22.7387,603675.0],["2015-10-07",23.0675,23.7374,22.8483,23.5181,483450.0],["2015-10-08",23.4938,23.6643,22.763,23.2867,420938.0],["2015-10-09",23.372,23.6034,22.9579,23.1528,385463.0],["2015-10-12",23.1528,23.2746,22.2271,22.7874,377850.0],["2015-10-13",22.6412,22.7265,21.9836,22.1906,583313.0],["2015-10-14",22.3246,22.8361,22.1541,22.7021,252038.0],["2015-10-15",22.6778,23.0797,22.215,22.9823,279188.0],["2015-10-16",23.0797,23.2746,22.5438,22.9944,443400.0],["2015-10-19",22.6656,22.7996,21.9957,22.4585,396300.0],["2015-10-20",22.3733,23.0066,22.2393,22.7874,201525.0],["2015-10-21",22.7387,22.8239,21.8252,21.9227,330225.0],["2015-10-22",21.874,21.8983,20.9483,21.1432,551850.0],["2015-10-23",21.1432,21.265,20.5586,21.0701,691050.0],["2015-10-26",20.4611,20.9118,19.706,19.9496,1109175.0],["2015-10-27",19.84,19.8522,18.89,19.4016,1092488.0],["2015-10-28",19.5387,19.8477,19.3163,19.65,561188.0],["2015-10-29",19.514,20.1937,19.4769,19.7488,458288.0],["2015-10-30",19.8848,20.0331,19.2051,19.2174,916163.0],["2015-11-02",19.1556,20.0949,19.1556,19.65,847125.0],["2015-11-03",19.687,19.9466,18.7972,19.0197,1630275.0],["2015-11-04",18.3894,18.5006,14.5459,15.3863,10869788.0],["2015-11-05",15.584,15.6335,14.6942,15.3245,4781138.0],["2015-11-06",15.2133,15.8806,14.9043,15.8436,1087575.0],["2015-11-09",15.8559,16.066,15.4234,15.9919,1379963.0],["2015-11-10",15.8683,15.8683,15.238,15.5593,1449000.0],["2015-11-11",15.4728,15.6705,14.7931,15.0032,1281188.0],["2015-11-12",14.7684,14.8672,14.2122,14.2617,841800.0],["2015-11-13",14.3111,14.6571,13.582,14.5583,2206088.0],["2015-11-16",14.4223,15.4357,14.3976,15.3492,1070588.0],["2015-11-17",15.3369,15.5593,14.7684,14.8796,846750.0],["2015-11-18",14.7684,15.1886,13.446,14.0516,2343825.0],["2015-11-19",13.9033,14.1875,13.4584,13.4831,1352438.0],["2015-11-20",13.5943,13.6685,12.8652,13.1865,1673513.0],["2015-11-23",13.4089,13.6561,13.0011,13.4584,2043900.0],["2015-11-24",13.5078,14.3729,13.3719,14.3358,1768538.0],["2015-11-25",14.1875,14.7931,13.9404,14.7066,1240613.0],["2015-11-27",14.5583,14.7807,14.1504,14.4841,578738.0],["2015-11-30",14.5088,18.1175,14.2122,15.1515,5532150.0],["2015-12-01",15.8188,15.8188,14.0887,14.237,2007413.0],["2015-12-02",14.1134,14.1752,13.0505,13.2236,1683713.0],["2015-12-03",13.3842,13.5696,12.6921,12.8405,1712550.0],["2015-12-04",12.6551,12.8899,11.7653,12.0989,2024550.0],["2015-12-07",11.654,11.7035,10.171,10.6159,2184675.0],["2015-12-08",10.4553,11.2833,10.1092,11.0979,2853488.0],["2015-12-09",10.999,13.4831,10.9867,12.5809,2245575.0],["2015-12-10",12.309,12.5686,11.963,12.0619,2812313.0],["2015-12-11",11.8394,11.963,11.1473,11.308,1090838.0],["2015-12-14",11.1597,11.4192,10.4305,10.6283,1203188.0],["2015-12-15",10.8137,11.0855,10.5294,10.5418,1848975.0],["2015-12-16",10.4553,10.826,9.8497,10.1957,3064088.0],["2015-12-17",10.0227,10.1834,9.4048,9.5531,4541400.0],["2015-12-18",9.652,9.7261,9.1453,9.2688,3177150.0],["2015-12-21",9.17,9.3924,8.8734,9.3677,2383875.0],["2015-12-22",9.343,11.0485,9.2688,10.9002,4339838.0],["2015-12-23",11.135,12.0989,10.8384,11.9506,3286725.0],["2015-12-24",11.9754,12.4203,11.9506,12.2225,1430138.0],["2015-12-28",12.0248,12.0989,11.2956,11.5181,1036200.0],["2015-12-29",11.6788,11.7405,10.9002,11.4069,1178100.0],["2015-12-30",11.1968,11.3698,10.7766,10.8631,788700.0],["2015-12-31",10.826,11.9877,10.7271,11.6788,1468838.0],["2016-01-04",11.3451,11.8394,11.1721,11.7529,854700.0],["2016-01-05",11.6293,11.9754,11.3327,11.963,1360838.0],["2016-01-06",11.5305,11.6664,10.8755,10.9249,1495800.0],["2016-01-07",10.6036,10.826,9.8373,9.9362,1547775.0],["2016-01-08",10.0351,10.4429,9.8621,10.1216,1874550.0],["2016-01-11",10.0227,10.3193,9.3924,9.4048,1357838.0],["2016-01-12",9.9733,11.7776,9.5778,10.344,3852863.0],["2016-01-13",10.1216,10.3811,8.4779,8.7745,2601075.0],["2016-01-14",8.7622,9.9238,8.7127,9.8744,1548638.0],["2016-01-15",8.997,9.8003,8.8981,9.5655,1944225.0],["2016-01-19",9.7508,9.9733,8.6262,9.034,3075713.0],["2016-01-20",8.5521,8.7004,7.6499,8.5026,1735875.0],["2016-01-21",8.5273,9.7385,8.5273,9.6272,1484813.0],["2016-01-22",10.171,11.2956,9.8373,10.3317,2587313.0],["2016-01-25",9.9362,10.8878,9.7138,10.0722,1675800.0],["2016-01-26",10.3935,10.5047,9.5655,10.3811,1561688.0],["2016-01-27",10.2807,10.2807,9.4674,9.8359,3201563.0],["2016-01-28",10.3697,10.484,9.8487,9.9122,1426725.0],["2016-01-29",10.052,10.6111,9.9757,10.1663,1991925.0],["2016-02-01",9.9757,10.1028,9.4928,10.0647,1618763.0],["2016-02-02",9.6962,10.4205,9.4166,9.6326,994238.0],["2016-02-03",9.8105,10.052,9.0989,9.9757,1525688.0],["2016-02-04",10.2172,10.3951,9.7343,9.9757,2444550.0],["2016-02-05",9.7089,10.1536,9.5437,9.5437,1507800.0],["2016-02-08",8.9464,8.9464,7.9679,8.095,2827500.0],["2016-02-09",8.006,8.006,5.9981,6.7606,5131988.0],["2016-02-10",6.7606,7.7137,6.4683,7.6375,2968613.0],["2016-02-11",6.9385,7.6502,6.875,7.1546,2021550.0],["2016-02-12",7.396,7.8789,7.3579,7.6756,2038200.0],["2016-02-16",8.0441,8.4508,7.8281,8.4508,1775250.0],["2016-02-17",8.6668,8.8828,8.3237,8.6795,1812263.0],["2016-02-18",8.8447,9.5691,8.6287,9.3657,1891500.0],["2016-02-19",9.226,9.2895,8.7176,9.0608,832163.0],["2016-02-22",9.4166,9.6072,9.226,9.3912,798300.0],["2016-02-23",9.2514,9.3658,8.6287,8.7049,614063.0],["2016-02-24",8.3237,9.1116,7.7773,8.9845,1468725.0],["2016-02-25",8.9083,9.3912,8.6541,9.2768,525113.0],["2016-02-26",9.4674,9.9122,9.1878,9.3912,1480800.0],["2016-02-29",9.3912,9.9884,9.3912,9.658,2070563.0],["2016-03-01",9.7724,9.8232,9.1878,9.4547,1329038.0],["2016-03-02",9.3657,9.8868,9.2895,9.8232,1425900.0],["2016-03-03",9.7597,10.7382,9.7597,10.1028,1807763.0],["2016-03-04",10.3697,10.5984,9.6834,9.7343,3006000.0],["2016-03-07",9.7597,11.0813,9.7597,10.1409,3353775.0],["2016-03-08",10.052,10.3443,9.1497,9.353,1758188.0],["2016-03-09",9.5818,10.1536,9.226,9.7343,1621763.0],["2016-03-10",9.7216,9.9122,9.1497,9.4293,1329975.0],["2016-03-11",9.4801,10.1155,9.4801,10.1028,1306275.0],["2016-03-14",9.8741,10.0647,9.5691,9.8487,1110150.0],["2016-03-15",9.6962,9.6962,9.3403,9.531,712463.0],["2016-03-16",9.6199,10.9542,9.5691,10.8272,1376213.0],["2016-03-17",10.8907,11.5642,10.4586,11.3355,1618050.0],["2016-03-18",11.7421,11.8819,10.7509,11.1067,2015925.0],["2016-03-21",11.1067,11.2084,10.5984,10.9669,1264575.0],["2016-03-22",10.789,11.5515,10.789,11.3355,717563.0],["2016-03-23",11.2338,11.2974,10.1028,10.2934,1254900.0],["2016-03-24",10.0393,10.3824,9.8486,10.3315,1143450.0],["2016-03-28",10.3316,10.4586,9.8614,10.268,842513.0],["2016-03-29",10.0647,10.3443,9.9757,10.2172,849375.0],["2016-03-30",10.4205,10.9797,10.4205,10.4713,787088.0],["2016-03-31",10.5857,11.1703,10.4968,11.0432,984563.0],["2016-04-01",10.484,10.7382,10.268,10.5476,1116825.0],["2016-04-04",10.4968,10.8145,10.1918,10.2426,627938.0],["2016-04-05",10.1155,10.2807,10.0139,10.1663,448388.0],["2016-04-06",10.3061,10.6238,10.052,10.484,602813.0],["2016-04-07",10.3824,10.6874,10.1155,10.3824,686963.0],["2016-04-08",10.6747,11.1322,10.5476,10.9288,735675.0],["2016-04-11",11.094,11.4117,10.9415,10.9415,822975.0],["2016-04-12",11.0305,11.8565,10.9924,11.6913,576300.0],["2016-04-13",11.7294,11.8057,11.3863,11.4371,656625.0],["2016-04-14",11.5515,11.5515,10.9924,11.1449,490800.0],["2016-04-15",10.9797,11.5642,10.9288,11.094,794963.0],["2016-04-18",10.6874,11.2846,10.5984,11.1194,979200.0],["2016-04-19",11.2338,11.8692,11.1703,11.6405,965550.0],["2016-04-20",11.5134,12.3775,11.3863,12.1615,659138.0],["2016-04-21",12.2504,12.5046,12.0852,12.1615,975938.0],["2016-04-22",12.225,12.9875,12.225,12.5936,960225.0],["2016-04-25",12.5554,12.7715,11.7675,12.0217,776475.0],["2016-04-26",12.1615,12.7842,12.0471,12.7461,1226025.0],["2016-04-27",12.9815,13.4107,12.8644,13.2937,2035800.0],["2016-04-28",13.2156,13.879,13.0986,13.2416,1589625.0],["2016-04-29",13.3717,13.5928,12.5262,12.8774,1475213.0],["2016-05-02",12.7734,12.8124,11.6027,12.058,1537988.0],["2016-05-03",11.7848,11.8498,10.8222,11.4076,1373963.0],["2016-05-04",11.4596,11.8238,11.0304,11.7848,1152788.0],["2016-05-05",11.6157,12.188,11.1084,11.9149,2067075.0],["2016-05-06",11.8368,12.2141,11.6677,11.9019,925313.0],["2016-05-09",11.7458,12.162,11.2905,11.7328,1213350.0],["2016-05-10",11.9279,12.045,11.4726,12.0059,637575.0],["2016-05-11",11.9799,12.5653,11.6677,12.3051,594263.0],["2016-05-12",12.5783,12.7864,12.136,12.7604,1039725.0],["2016-05-13",12.6693,12.9685,12.4612,12.7604,1023525.0],["2016-05-16",13.0595,13.5798,12.8904,13.5538,761775.0],["2016-05-17",13.5928,14.0871,13.4238,13.4758,1006725.0],["2016-05-18",13.4628,13.7489,13.1376,13.2156,1397738.0],["2016-05-19",13.0595,13.6709,12.6173,13.3457,1208850.0],["2016-05-20",13.3457,13.6839,13.1116,13.2156,1748363.0],["2016-05-23",13.0465,13.2026,12.3311,12.3571,2096213.0],["2016-05-24",12.4872,12.5913,11.6027,11.9539,2759475.0],["2016-05-25",12.2141,12.4092,12.0189,12.0319,1297463.0],["2016-05-26",12.162,12.175,11.4596,11.6807,2549250.0],["2016-05-27",11.5507,11.8628,11.2645,11.7458,1691475.0],["2016-05-31",11.7718,12.7864,11.7198,12.214,1843350.0],["2016-06-01",11.9799,13.0856,11.8498,12.9685,2103563.0],["2016-06-02",12.7344,13.4888,12.7344,13.4498,1672575.0],["2016-06-03",13.4888,13.6449,13.2677,13.6189,884175.0],["2016-06-06",13.84,14.1782,13.7489,13.944,713250.0],["2016-06-07",14.0221,14.6985,14.0221,14.6335,2280975.0],["2016-06-08",14.7895,14.9977,13.9961,14.4253,1614488.0],["2016-06-09",14.1652,14.4904,13.892,14.2302,1551938.0],["2016-06-10",13.892,14.0091,13.6709,13.7359,771788.0],["2016-06-13",13.5148,13.5408,13.2416,13.3067,964613.0],["2016-06-14",13.2026,13.3067,12.5522,12.8514,1023938.0],["2016-06-15",12.7734,13.4628,12.7734,13.0986,806888.0],["2016-06-16",12.9295,13.5408,12.7734,13.4237,743775.0],["2016-06-17",13.6579,13.7359,13.2286,13.3197,1162838.0],["2016-06-20",13.5668,13.6709,13.1766,13.2026,1401975.0],["2016-06-21",13.1246,13.5798,13.0075,13.4628,1096275.0],["2016-06-22",13.5798,14.1262,13.3847,13.931,1221300.0],["2016-06-23",14.0741,14.3473,13.853,14.3473,1261163.0],["2016-06-24",13.5538,14.1782,13.4888,13.7229,1822650.0],["2016-06-27",13.4758,13.6709,12.4612,12.6953,1327650.0],["2016-06-28",13.1376,13.5408,12.9034,13.4628,1183838.0],["2016-06-29",13.7229,13.827,13.3197,13.5278,1358363.0],["2016-06-30",13.931,14.1262,13.4888,13.5668,1114050.0],["2016-07-01",13.5668,13.866,13.5278,13.827,652013.0],["2016-07-05",13.5278,13.6059,12.7994,13.1896,839588.0],["2016-07-06",13.1246,13.3197,12.6303,13.3197,816713.0],["2016-07-07",13.2937,13.6449,12.6693,12.8774,719325.0],["2016-07-08",12.8384,13.1116,12.5002,12.5913,1307963.0],["2016-07-11",12.7604,13.1376,12.5002,12.8774,1042950.0],["2016-07-12",13.6319,14.5034,13.4498,14.3993,4353750.0],["2016-07-13",14.5164,14.9977,13.9701,14.1912,1424775.0],["2016-07-14",14.3473,14.6725,14.0611,14.5814,1806713.0],["2016-07-15",14.6725,14.8936,14.2042,14.8416,1086975.0],["2016-07-18",14.6985,14.7765,14.3733,14.7115,1580588.0],["2016-07-19",14.6985,15.4269,14.6334,15.3358,2388863.0],["2016-07-20",15.3489,15.3489,14.8936,14.9456,1660650.0],["2016-07-21",15.2968,15.518,14.5944,14.6204,1911600.0],["2016-07-22",14.6204,14.7505,14.1001,14.2953,1400025.0],["2016-07-25",14.1001,14.3343,13.918,14.1001,1291800.0],["2016-07-26",14.0741,14.2432,13.814,14.0351,934200.0],["2016-07-27",14.1428,14.2225,13.6377,13.744,906900.0],["2016-07-28",13.7174,14.0231,13.5845,13.8371,1127400.0],["2016-07-29",13.6908,14.1694,13.6377,14.1162,837338.0],["2016-08-01",13.9168,14.0896,13.5446,13.7174,895388.0],["2016-08-02",13.9301,14.063,13.4915,13.6111,920738.0],["2016-08-03",13.9434,14.5681,13.4915,14.3422,1435425.0],["2016-08-04",14.2491,14.5548,14.063,14.4219,864900.0],["2016-08-05",14.4352,14.5017,14.0497,14.3953,936188.0],["2016-08-08",14.6213,15.2061,14.5814,14.9137,876525.0],["2016-08-09",15.0865,15.1264,14.701,14.8871,1219913.0],["2016-08-10",14.8738,15.0865,14.7409,14.8605,1149600.0],["2016-08-11",15.02,15.3656,14.7276,15.2061,996900.0],["2016-08-12",15.3125,15.5783,15.0466,15.4454,1147838.0],["2016-08-15",15.5517,15.7511,15.1928,15.1928,628800.0],["2016-08-16",15.1663,15.3789,14.927,14.9403,1104600.0],["2016-08-17",15.2194,15.4321,14.9802,15.2593,710850.0],["2016-08-18",15.2859,15.8442,15.2593,15.7777,601313.0],["2016-08-19",15.7378,15.8442,15.565,15.6581,788363.0],["2016-08-22",15.3922,15.472,14.9669,15.1131,707963.0],["2016-08-23",15.0732,15.472,15.0068,15.2327,373088.0],["2016-08-24",15.1264,15.2726,14.8074,14.9403,325688.0],["2016-08-25",14.9004,15.1928,14.8207,15.1928,403913.0],["2016-08-26",15.2194,15.6182,15.1663,15.3789,512513.0],["2016-08-29",15.2593,15.4986,15.0998,15.4055,452250.0],["2016-08-30",15.4055,15.5384,15.0865,15.246,490838.0],["2016-08-31",15.153,15.1795,14.834,15.1264,568538.0],["2016-09-01",15.0068,15.1131,14.6877,15.0466,525825.0],["2016-09-02",15.246,15.3656,14.9536,15.0333,462488.0],["2016-09-06",14.9802,15.5118,14.9802,15.2992,615675.0],["2016-09-07",15.4188,15.7511,15.2859,15.6315,1232738.0],["2016-09-08",15.8043,16.3891,15.5916,16.1233,2193713.0],["2016-09-09",15.8442,15.9638,15.5783,15.7511,1072913.0],["2016-09-12",15.6182,15.9771,15.2327,15.6847,1288838.0],["2016-09-13",15.3391,15.565,14.9137,15.3258,1106738.0],["2016-09-14",15.1131,15.2859,14.8871,15.1928,1251413.0],["2016-09-15",15.2194,15.3789,14.9669,15.02,879900.0],["2016-09-16",14.7675,15.2194,14.7542,15.1397,896025.0],["2016-09-19",15.2859,15.4188,15.0732,15.0865,554663.0],["2016-09-20",14.9137,15.4188,14.9137,15.3258,673313.0],["2016-09-21",15.6049,15.8574,15.2593,15.8043,1199550.0],["2016-09-22",16.0302,16.7879,16.0037,16.6683,1570425.0],["2016-09-23",16.6417,16.748,16.2961,16.5885,1168350.0],["2016-09-26",16.9075,16.9208,16.2961,16.6683,1334138.0],["2016-09-27",16.522,16.5619,16.0169,16.3625,850763.0],["2016-09-28",16.5486,17.2132,16.2163,17.1468,1262775.0],["2016-09-29",17.1468,17.519,17.0006,17.1468,1255725.0],["2016-09-30",17.386,17.386,16.9075,17.1999,702338.0],["2016-10-03",17.3462,17.3462,16.7879,17.0272,568388.0],["2016-10-04",17.3462,17.386,16.8942,16.974,718913.0],["2016-10-05",17.5588,17.9576,17.519,17.9443,1995675.0],["2016-10-06",17.9842,18.1038,17.3595,17.386,725325.0],["2016-10-07",17.4392,17.4924,17.1468,17.3196,599550.0],["2016-10-10",18.2101,18.2633,17.6785,18.1703,880425.0],["2016-10-11",18.0905,18.0905,17.5455,17.9576,725963.0],["2016-10-12",17.931,18.1968,17.6253,17.9044,572738.0],["2016-10-13",17.6918,17.9975,17.4392,17.8778,1437413.0],["2016-10-14",17.8778,18.0506,17.6785,17.7316,1117725.0],["2016-10-17",17.6386,17.931,17.5455,17.6652,770588.0],["2016-10-18",17.8778,17.9576,17.5987,17.5987,445763.0],["2016-10-19",17.8645,17.9576,17.6785,17.9443,649988.0],["2016-10-20",17.9443,17.9576,17.6918,17.8778,900900.0],["2016-10-21",17.7848,17.9576,17.6519,17.7981,583388.0],["2016-10-24",17.7981,17.9842,17.4392,17.6918,753488.0],["2016-10-25",17.705,17.8645,17.4525,17.5455,510038.0],["2016-10-26",17.4126,17.5455,17.1734,17.5057,474750.0],["2016-10-27",17.6096,17.6367,17.3936,17.4341,899213.0],["2016-10-28",17.3801,17.5691,16.9749,16.9884,474525.0],["2016-10-31",16.9074,17.029,16.5428,16.9614,1011563.0],["2016-11-01",17.164,17.164,16.6103,16.8534,1116000.0],["2016-11-02",16.5428,16.6779,16.1512,16.5023,941925.0],["2016-11-03",15.4219,16.2727,14.6252,16.0837,2339963.0],["2016-11-04",16.0702,16.1107,15.8541,15.9216,656550.0],["2016-11-07",16.1242,16.2727,15.9351,16.2457,760613.0],["2016-11-08",16.0837,16.4483,16.0566,16.3672,519638.0],["2016-11-09",16.5293,17.191,16.4213,17.056,908813.0],["2016-11-10",17.0425,17.4476,16.3672,16.3943,1049738.0],["2016-11-11",16.1782,16.4483,16.0296,16.3537,800888.0],["2016-11-14",16.3132,16.6778,16.1917,16.6238,739425.0],["2016-11-15",17.056,17.3126,16.9749,17.245,678450.0],["2016-11-16",17.2687,17.5219,16.9192,17.1623,1100400.0],["2016-11-17",17.4712,17.4712,16.7268,16.7825,1132600.0],["2016-11-18",16.7623,17.1167,16.666,17.0256,1133300.0],["2016-11-21",17.375,17.9371,17.2585,17.9321,936100.0],["2016-11-22",17.9219,18.1751,17.5523,17.9321,1457600.0],["2016-11-23",17.7953,17.9928,17.5877,17.6282,1572400.0],["2016-11-25",17.5674,17.6637,17.3294,17.3801,169500.0],["2016-11-28",17.4965,17.6231,16.818,16.823,1171300.0],["2016-11-29",16.5141,16.5141,16.1292,16.4584,1804300.0],["2016-11-30",17.137,18.003,17.137,17.8055,2847900.0],["2016-12-01",18.2258,18.2764,17.5016,17.6282,1026900.0],["2016-12-02",17.6232,18.0637,17.4459,17.456,675100.0],["2016-12-05",17.6485,17.6839,17.2788,17.3041,837200.0],["2016-12-06",17.1674,17.213,16.7116,17.137,1466000.0],["2016-12-07",17.0914,17.213,17.0053,17.1117,439600.0],["2016-12-08",17.2687,17.3446,16.7876,17.0155,1629900.0],["2016-12-09",17.5168,17.694,17.0813,17.213,1034500.0],["2016-12-12",17.6231,18.0485,17.4054,17.5269,994500.0],["2016-12-13",17.689,17.689,17.1117,17.3396,1245700.0],["2016-12-14",17.2079,17.3598,17.0306,17.1015,1219000.0],["2016-12-15",16.98,17.3092,16.7268,17.061,1049300.0],["2016-12-16",17.1218,17.2332,16.9243,17.137,860900.0],["2016-12-19",17.137,17.137,16.8787,17.0003,734500.0],["2016-12-20",17.0965,17.4206,17.0307,17.3598,1060800.0],["2016-12-21",17.4105,17.846,17.3345,17.77,899800.0],["2016-12-22",17.7852,17.9017,17.613,17.8612,565500.0],["2016-12-23",17.8156,17.9726,17.6789,17.8865,308800.0],["2016-12-27",17.9169,18.16,17.9017,18.0232,376800.0],["2016-12-28",18.1042,18.1549,17.6231,17.6586,803300.0],["2016-12-29",17.689,17.689,17.4003,17.4662,929700.0],["2016-12-30",17.451,17.6637,17.4459,17.5624,919900.0],["2017-01-03",17.8004,18.0182,17.375,17.7244,853800.0],["2017-01-04",17.6789,17.8409,17.4814,17.6991,538000.0],["2017-01-05",17.9422,17.9473,17.4003,17.5269,864600.0],["2017-01-06",17.6029,17.6029,17.0357,17.1421,1327000.0],["2017-01-09",17.0155,17.1522,16.666,17.0003,1206700.0],["2017-01-10",16.9648,17.061,16.7217,16.8433,1104400.0],["2017-01-11",16.9142,17.0104,16.7116,16.9901,1028900.0],["2017-01-12",17.1066,17.1167,16.7268,16.8889,763700.0],["2017-01-13",16.6914,16.8939,16.6914,16.8078,406500.0],["2017-01-17",16.9446,17.1269,16.9091,17.0661,635700.0],["2017-01-18",16.8635,17.1117,16.8078,16.8433,657900.0],["2017-01-19",16.8331,16.9901,16.5597,16.6863,604000.0],["2017-01-20",16.9142,16.9648,16.6356,16.7116,585600.0],["2017-01-23",16.5648,16.7876,16.4888,16.7572,677800.0],["2017-01-24",16.8483,17.3193,16.7319,17.2687,957500.0],["2017-01-25",16.9243,17.0408,16.5344,16.5445,1615600.0],["2017-01-26",16.6205,16.8483,16.5344,16.7876,1853600.0],["2017-01-27",16.6125,17.0399,16.6125,16.7155,877700.0],["2017-01-30",16.5816,16.7876,16.3396,16.5919,961200.0],["2017-01-31",16.7721,16.973,16.5661,16.7103,782600.0],["2017-02-01",16.8803,16.8803,16.5043,16.8545,816800.0],["2017-02-02",16.8906,17.0811,16.6228,17.0811,854100.0],["2017-02-03",17.0708,17.8329,16.9987,17.766,1291200.0],["2017-02-06",17.7608,17.8329,17.4107,17.4622,738100.0],["2017-02-07",17.3334,17.6321,17.1274,17.2871,804100.0],["2017-02-08",16.9575,17.148,16.5816,16.767,1802400.0],["2017-02-09",16.8185,17.0296,16.4992,16.5507,1602400.0],["2017-02-10",16.8648,16.9266,16.3653,16.3705,1207500.0],["2017-02-13",16.3756,16.4425,16.1954,16.2726,1155000.0],["2017-02-14",16.1645,16.6897,16.1645,16.6846,1285800.0],["2017-02-15",16.6588,16.9112,16.5764,16.7309,1301100.0],["2017-02-16",16.8236,17.1223,16.4786,16.5249,1155000.0],["2017-02-17",16.4323,16.494,16.2932,16.4426,766200.0],["2017-02-21",16.6743,16.7155,16.4786,16.494,501500.0],["2017-02-22",16.3396,16.3396,15.9739,16.1233,1212000.0],["2017-02-23",16.4425,16.4528,15.9688,16.3499,1439600.0],["2017-02-24",16.1027,16.4631,16.0924,16.3911,13858300.0],["2017-02-27",16.3808,16.9627,16.3808,16.7515,3056800.0],["2017-02-28",16.7206,17.3334,16.6434,16.9266,3126600.0],["2017-03-01",17.0862,17.2768,16.9987,17.148,2136600.0],["2017-03-02",17.1429,17.2253,16.87,16.9215,1739700.0],["2017-03-03",16.9678,17.2819,16.8339,17.0502,2510300.0],["2017-03-06",16.9935,17.1429,16.8494,17.1223,1299300.0],["2017-03-07",17.1171,17.1171,16.8597,16.9936,976800.0],["2017-03-08",16.8648,16.9678,16.1851,16.2469,2907000.0],["2017-03-09",16.0512,16.1799,15.6444,15.9688,2959700.0],["2017-03-10",16.2005,16.2623,15.9791,16.2623,1087800.0],["2017-03-13",16.2778,16.5095,16.2469,16.3602,682100.0],["2017-03-14",16.2314,16.3344,15.8761,15.9945,1369100.0],["2017-03-15",16.2263,16.4734,16.1284,16.4528,976400.0],["2017-03-16",16.5352,16.5661,16.2005,16.319,831400.0],["2017-03-17",16.3859,16.4168,16.1645,16.1645,1254700.0],["2017-03-20",16.1284,16.1799,15.8761,16.0615,1589900.0],["2017-03-21",16.1181,16.3035,15.7525,15.9173,1834800.0],["2017-03-22",15.8452,15.9688,15.7525,15.9327,1220400.0],["2017-03-23",15.9945,16.2057,15.9585,16.0615,2113400.0],["2017-03-24",16.1593,16.2417,15.9585,15.9791,1317000.0],["2017-03-27",15.8812,15.9791,15.6959,15.907,1323800.0],["2017-03-28",15.9791,16.3653,15.9739,16.3602,2310600.0],["2017-03-29",16.355,16.597,16.2211,16.4477,1648500.0],["2017-03-30",16.6022,16.6022,15.9379,16.0306,2338800.0],["2017-03-31",15.9636,16.2366,15.9636,16.0975,2397700.0],["2017-04-03",16.0872,16.1645,15.7165,15.9379,2242800.0],["2017-04-04",15.9173,16.0563,15.7628,16.0151,1537100.0],["2017-04-05",16.1954,16.3499,15.943,15.9791,1028500.0],["2017-04-06",16.0769,16.2417,16.0151,16.1851,762400.0],["2017-04-07",16.2005,16.2572,16.0203,16.0563,721500.0],["2017-04-10",16.2005,16.2211,16.0718,16.1748,440400.0],["2017-04-11",16.2005,16.252,16.0563,16.252,650600.0],["2017-04-12",16.2211,16.3602,16.0821,16.2005,1122200.0],["2017-04-13",16.2211,16.2984,16.0769,16.0975,559700.0],["2017-04-17",16.0975,16.1696,15.8658,15.9327,686800.0],["2017-04-18",15.8349,15.9533,15.7525,15.8864,805900.0],["2017-04-19",15.9018,15.9482,15.495,15.5877,1158400.0],["2017-04-20",15.6341,15.768,15.5929,15.6907,761200.0],["2017-04-21",15.5929,15.6598,15.3817,15.4847,1206000.0],["2017-04-24",15.5723,15.6495,15.3972,15.6289,889000.0],["2017-04-25",15.6289,15.9173,15.5723,15.8504,1165200.0],["2017-04-26",15.7525,15.8915,15.5723,15.6186,1164700.0],["2017-04-27",15.5714,15.6868,15.4246,15.6239,901200.0],["2017-04-28",15.7183,15.7812,15.5399,15.6134,768100.0],["2017-05-01",15.5767,15.6291,15.4403,15.5452,581900.0],["2017-05-02",15.5872,15.7917,15.5295,15.6396,770400.0],["2017-05-03",15.5872,15.6134,15.3144,15.4298,916100.0],["2017-05-04",15.3302,15.4193,14.6379,14.7113,1547100.0],["2017-05-05",14.7113,15.3302,14.3494,15.2987,1792400.0],["2017-05-08",15.3302,15.4875,15.0994,15.4718,871500.0],["2017-05-09",15.0784,15.0889,14.2393,14.3494,2699500.0],["2017-05-10",14.47,14.6379,14.4228,14.47,1906200.0],["2017-05-11",14.5749,14.6326,14.4123,14.5015,925600.0],["2017-05-12",14.5015,14.6221,14.3756,14.5487,1482400.0],["2017-05-15",14.8319,14.9316,14.512,14.6116,1101600.0],["2017-05-16",14.6798,14.8162,14.5277,14.554,1083100.0],["2017-05-17",14.5382,14.6956,14.3914,14.4648,1014700.0],["2017-05-18",14.3809,14.5172,14.2393,14.4281,790400.0],["2017-05-19",14.5644,14.9053,13.8669,14.8057,816300.0],["2017-05-22",14.984,15.0889,14.8162,14.9211,708100.0],["2017-05-23",14.8844,14.9525,14.8005,14.8424,873100.0],["2017-05-24",14.9053,15.0784,14.6484,14.6903,1834500.0],["2017-05-25",14.6536,14.8791,14.2445,14.3179,1400500.0],["2017-05-26",14.04,14.3599,14.04,14.3442,918700.0],["2017-05-30",14.1973,14.2445,14.0557,14.0714,801800.0],["2017-05-31",13.9456,14.0872,13.7673,13.9875,1717700.0],["2017-06-01",14.0452,14.1344,13.9141,13.9561,993300.0],["2017-06-02",13.9036,13.9613,13.783,13.9246,1065200.0],["2017-06-05",13.8826,13.9928,13.7515,13.8617,1161700.0],["2017-06-06",13.8459,13.9823,13.7515,13.9456,1128900.0],["2017-06-07",13.8826,13.9928,13.3687,13.5627,1568300.0],["2017-06-08",13.505,13.5889,13.4159,13.5417,1443000.0],["2017-06-09",13.547,13.9036,13.4736,13.7777,2508300.0],["2017-06-12",13.9246,14.0347,13.7148,13.7777,1530100.0],["2017-06-13",13.8145,13.8931,13.7148,13.804,710500.0],["2017-06-14",13.7725,13.7777,13.0015,13.0225,2243200.0],["2017-06-15",12.9281,13.0015,12.519,12.6134,1727600.0],["2017-06-16",12.6973,13.0173,12.5295,12.9753,2152500.0],["2017-06-19",13.0068,13.075,12.7917,12.8809,763300.0],["2017-06-20",12.6397,12.6921,12.2358,12.4561,1980600.0],["2017-06-21",12.4561,12.5767,12.2463,12.2673,1250200.0],["2017-06-22",12.4246,12.5977,12.3092,12.5138,1499900.0],["2017-06-23",12.5033,12.9648,12.4299,12.8966,1213200.0],["2017-06-26",12.8757,13.0592,12.6554,13.054,1443600.0],["2017-06-27",13.1169,13.2795,12.9806,13.0173,885500.0],["2017-06-28",13.0487,13.4421,12.9701,13.3582,901400.0],["2017-06-29",13.3687,13.6414,13.3529,13.4998,1317200.0],["2017-06-30",13.6414,13.7672,13.5155,13.72,1627500.0],["2017-07-03",13.7305,14.1029,13.7305,13.9561,743400.0],["2017-07-05",13.8984,13.9718,13.5942,13.7148,1394800.0],["2017-07-06",13.9194,13.9613,13.6886,13.7673,894600.0],["2017-07-07",13.6571,13.6833,13.4945,13.6414,947000.0],["2017-07-10",13.8984,13.9403,13.6361,13.7725,732900.0],["2017-07-11",13.7987,13.8354,13.6414,13.7043,689000.0],["2017-07-12",13.9508,14.0242,13.8354,13.9036,959900.0],["2017-07-13",13.9403,13.9666,13.6466,13.8669,1659000.0],["2017-07-14",13.9351,14.0505,13.8564,14.0347,536000.0],["2017-07-17",14.019,14.1816,13.8721,13.9403,1280900.0],["2017-07-18",14.0977,14.1763,13.9823,14.0767,1569700.0],["2017-07-19",14.0295,14.1134,13.9666,14.0295,1476800.0],["2017-07-20",14.1291,14.3022,14.0557,14.1763,2188500.0],["2017-07-21",14.1711,14.2498,13.977,14.0819,2368700.0],["2017-07-24",14.1501,14.3494,14.1501,14.3179,992400.0],["2017-07-25",14.4595,14.5277,14.3547,14.4753,1538000.0],["2017-07-26",14.5277,14.554,14.3599,14.4386,961600.0],["2017-07-27",14.4653,14.5884,14.3476,14.5831,1501900.0],["2017-07-28",14.5188,14.658,14.5081,14.6419,975400.0],["2017-07-31",14.658,14.658,14.3797,14.6312,1019200.0],["2017-08-01",14.6098,14.6687,14.4225,14.5403,1022400.0],["2017-08-02",14.4172,14.4546,14.1924,14.2887,997400.0],["2017-08-03",14.2513,14.3529,14.0907,14.1763,820000.0],["2017-08-04",14.1817,14.2459,14.0265,14.0586,839100.0],["2017-08-07",14.0104,14.0479,13.7375,13.8231,1676800.0],["2017-08-08",11.2437,11.827,11.0457,11.2597,11411200.0],["2017-08-09",11.2704,11.7949,11.0992,11.2223,5330500.0],["2017-08-10",11.3775,11.6611,11.2116,11.3186,3681200.0],["2017-08-11",11.2544,11.3454,11.0831,11.2865,1737900.0],["2017-08-14",11.2758,11.4149,11.1045,11.2383,1422200.0],["2017-08-15",11.1634,11.2437,10.9975,11.1366,1516800.0],["2017-08-16",10.9654,11.035,10.5319,10.8905,4651200.0],["2017-08-17",10.853,10.9226,10.564,10.6068,2037500.0],["2017-08-18",10.5426,10.6604,10.4891,10.5801,2087600.0],["2017-08-21",10.6711,10.6871,10.4891,10.5854,1839300.0],["2017-08-22",10.5747,10.7888,10.5747,10.7674,1671200.0],["2017-08-23",10.7246,11.0831,10.6497,11.0136,1695300.0],["2017-08-24",10.9654,11.2116,10.9547,11.1688,1971000.0],["2017-08-25",11.1259,11.2865,11.1152,11.2383,831500.0],["2017-08-28",11.3775,11.8752,11.2437,11.3293,6870000.0],["2017-08-29",11.2383,11.5166,11.1955,11.4684,3301400.0],["2017-08-30",11.431,11.7093,11.3561,11.6022,2054300.0],["2017-08-31",11.6183,12.0304,11.6183,12.0304,4051800.0],["2017-09-01",12.0357,12.2016,11.8912,12.0678,2023200.0],["2017-09-05",12.1534,12.3568,12.0036,12.1374,2562100.0],["2017-09-06",12.2658,12.4638,12.1588,12.1588,2792100.0],["2017-09-07",12.1374,12.3354,12.116,12.1856,2002800.0],["2017-09-08",12.1802,12.2498,11.934,12.0839,1734600.0],["2017-09-11",12.1106,12.223,12.0304,12.207,743400.0],["2017-09-12",12.1963,12.3836,12.1802,12.3193,2048600.0],["2017-09-13",12.3943,12.4692,12.2712,12.4424,1458000.0],["2017-09-14",12.4745,12.5334,12.3782,12.4959,1570300.0],["2017-09-15",12.4959,12.5334,12.1749,12.207,1365700.0],["2017-09-18",12.1856,12.3461,12.1802,12.2658,1919200.0],["2017-09-19",12.2605,12.3193,12.1374,12.1534,1614700.0],["2017-09-20",12.1749,12.3193,12.1481,12.207,2420900.0],["2017-09-21",12.1802,12.223,11.9501,12.0197,1318600.0],["2017-09-22",12.0197,12.0625,11.9287,11.9501,1120900.0],["2017-09-25",12.0518,12.2337,12.0411,12.1534,1899100.0],["2017-09-26",12.1053,12.2284,12.0197,12.1213,1157000.0],["2017-09-27",12.116,12.1749,11.8752,11.8912,1363500.0],["2017-09-28",11.9073,11.9126,11.5969,11.6825,2069200.0],["2017-09-29",11.6825,11.8216,11.6343,11.7039,2485200.0],["2017-10-02",11.5434,11.7628,11.4898,11.736,1574200.0],["2017-10-03",11.7307,11.843,11.645,11.6611,1105200.0],["2017-10-04",11.6932,11.736,11.538,11.6129,1275000.0],["2017-10-05",11.6718,11.8216,11.5969,11.7949,1516500.0],["2017-10-06",11.6611,11.8805,11.5648,11.8805,1159200.0],["2017-10-09",11.8966,11.9126,11.7039,11.72,528400.0],["2017-10-10",11.8645,11.9019,11.6236,11.6772,1179300.0],["2017-10-11",11.6665,11.7253,11.6076,11.6932,771800.0],["2017-10-12",11.6022,11.629,11.4042,11.5006,1056700.0],["2017-10-13",11.6236,11.6772,11.3775,11.4096,1917400.0],["2017-10-16",11.4524,11.5273,11.3347,11.3828,971700.0],["2017-10-17",11.3132,11.522,11.2972,11.4952,1780500.0],["2017-10-18",11.5059,11.5862,11.2544,11.3239,1213000.0],["2017-10-19",11.2758,11.4417,11.1634,11.3721,1274200.0],["2017-10-20",11.3989,11.3989,11.0885,11.1045,1583000.0],["2017-10-23",11.1741,11.1741,10.7941,10.7995,1719800.0],["2017-10-24",10.8209,10.9065,10.5801,10.6389,1797400.0],["2017-10-25",10.6282,10.7246,10.1573,10.4677,2552900.0],["2017-10-26",10.4891,10.7674,10.3286,10.6657,1452900.0],["2017-10-27",10.6978,10.9707,10.5373,10.8102,2177900.0],["2017-10-30",10.8537,11.1687,10.8048,10.9732,4119100.0],["2017-10-31",10.946,11.1144,10.7722,11.0818,2018500.0],["2017-11-01",11.1307,11.4077,11.0764,11.2556,2185200.0],["2017-11-02",11.2719,11.3371,10.8645,11.0003,1726600.0],["2017-11-03",11.0112,11.1198,10.8645,10.9949,1623300.0],["2017-11-06",11.0275,11.5001,11.0166,11.3589,2481100.0],["2017-11-07",11.4947,12.065,11.2502,11.9673,3614400.0],["2017-11-08",11.9021,12.1194,11.7554,11.8043,1622700.0],["2017-11-09",11.7391,11.9455,11.7011,11.7608,1367500.0],["2017-11-10",11.7717,11.9347,11.5979,11.7065,1528200.0],["2017-11-13",11.6576,11.6739,11.3154,11.3426,1796900.0],["2017-11-14",11.3426,11.4403,11.0872,11.2122,2455200.0],["2017-11-15",11.1524,11.3752,10.9514,11.3426,1901800.0],["2017-11-16",11.3534,11.3752,11.1416,11.1796,1780200.0],["2017-11-17",11.2231,11.3426,11.0275,11.2991,2251200.0],["2017-11-20",11.2285,11.4186,11.0383,11.348,2349900.0],["2017-11-21",11.4349,11.4403,11.0438,11.1253,1469000.0],["2017-11-22",11.1905,11.3371,11.109,11.1959,2006200.0],["2017-11-24",11.2556,11.2665,10.8917,10.9732,1522100.0],["2017-11-27",10.9188,11.0166,10.6472,10.7124,2564800.0],["2017-11-28",10.6798,10.783,10.6472,10.7396,1458600.0],["2017-11-29",10.7287,10.8156,10.5277,10.6798,1538300.0],["2017-11-30",10.7178,11.2285,10.7016,11.185,3005300.0],["2017-12-01",11.2937,11.5816,11.1361,11.2882,2354700.0],["2017-12-04",11.3371,11.625,11.1796,11.4784,2600100.0],["2017-12-05",11.4784,11.4784,11.2502,11.2991,1084400.0],["2017-12-06",11.2339,11.2828,11.0112,11.0275,1878900.0],["2017-12-07",11.0166,11.2719,10.9732,11.2013,1568900.0],["2017-12-08",11.2937,11.3534,11.1307,11.2068,983000.0],["2017-12-11",11.2611,11.587,11.1307,11.4132,1922600.0],["2017-12-12",11.4295,11.6522,11.3426,11.4512,1235300.0],["2017-12-13",11.4947,11.5598,11.386,11.4892,1377900.0],["2017-12-14",11.4458,11.6631,11.4349,11.5055,1243500.0],["2017-12-15",11.5055,11.6468,11.4458,11.5653,2028900.0],["2017-12-18",11.6196,12.0216,11.5762,11.8043,3133200.0],["2017-12-19",11.7989,11.8369,11.6794,11.6902,1315000.0],["2017-12-20",11.7445,11.989,11.6196,11.8858,1644000.0],["2017-12-21",11.7934,11.9727,11.7771,11.8315,1319400.0],["2017-12-22",11.8532,11.9836,11.7445,11.9347,671600.0],["2017-12-26",11.9781,12.1085,11.9618,12.0542,723800.0],["2017-12-27",12.0759,12.0759,11.9292,11.9836,582300.0],["2017-12-28",12.0107,12.0107,11.8152,11.9781,805000.0],["2017-12-29",11.9564,11.9944,11.8369,11.9238,1300400.0],["2018-01-02",12.0379,12.2823,11.9184,12.2226,1002200.0],["2018-01-03",12.2226,12.6191,12.2063,12.5865,1096300.0],["2018-01-04",12.6463,12.6735,12.4725,12.4942,1199200.0],["2018-01-05",12.4942,12.4996,12.2823,12.4073,1408000.0],["2018-01-08",12.4344,12.4888,12.3747,12.4453,1030400.0],["2018-01-09",12.4616,12.4833,12.3258,12.4507,1170100.0],["2018-01-10",12.4453,12.7441,12.4018,12.7441,1632100.0],["2018-01-11",12.8038,13.07,12.7332,13.0266,1204600.0],["2018-01-12",13.0483,13.1624,12.9179,13.1135,1263100.0],["2018-01-16",13.1787,13.2656,12.7061,12.7169,1880300.0],["2018-01-17",12.5865,12.7224,12.3584,12.6354,1840400.0],["2018-01-18",12.6517,12.6572,12.3095,12.3475,1767000.0],["2018-01-19",12.3149,12.4181,12.0922,12.3747,1312700.0],["2018-01-22",12.3747,12.8093,12.3095,12.5811,2033800.0],["2018-01-23",12.6137,12.7224,12.3312,12.554,2239000.0],["2018-01-24",12.5811,12.6246,12.391,12.3964,1406800.0],["2018-01-25",12.4942,12.4942,12.2226,12.2878,1388600.0],["2018-01-26",12.3312,12.353,12.1791,12.3204,1418500.0],["2018-01-29",12.2606,12.266,12.0705,12.0759,1615200.0],["2018-01-30",11.9217,12.0098,11.685,11.8006,1923900.0],["2018-01-31",11.8667,11.9272,11.6354,11.718,1602300.0],["2018-02-01",11.7565,11.7896,11.5087,11.6739,1386000.0],["2018-02-02",11.4757,11.6849,11.316,11.3215,2113600.0],["2018-02-05",11.2004,11.4427,10.9966,11.1178,2366600.0],["2018-02-06",10.9305,11.4537,10.8645,11.4261,3027200.0],["2018-02-07",11.2609,12.0429,11.0682,11.8722,4130900.0],["2018-02-08",11.9272,12.2246,11.5142,11.696,4783400.0],["2018-02-09",11.8501,11.8501,11.3656,11.7345,4302500.0],["2018-02-12",11.9052,12.175,11.6905,12.0484,1982100.0],["2018-02-13",12.1585,12.4063,12.0153,12.3182,2273800.0],["2018-02-14",12.2301,12.6045,12.109,12.5385,2126900.0],["2018-02-15",12.6266,12.6486,12.2962,12.3788,1378200.0],["2018-02-16",12.3237,12.5605,12.175,12.175,1135700.0],["2018-02-20",12.2962,12.4173,12.0594,12.0924,1219800.0],["2018-02-21",12.0869,12.153,11.8391,11.8391,812100.0],["2018-02-22",12.164,12.8413,11.6519,11.6849,1205900.0],["2018-02-23",11.751,11.9603,11.696,11.8557,1392000.0],["2018-02-26",11.9217,11.9768,11.7896,11.8446,1469500.0],["2018-02-27",11.8391,11.9933,11.7345,11.7455,752300.0],["2018-02-28",11.8226,11.8777,11.4372,11.4537,1501800.0],["2018-03-01",11.4537,11.6794,11.4206,11.6023,946700.0],["2018-03-02",11.5198,11.7565,11.349,11.751,1005600.0],["2018-03-05",11.696,11.9823,11.6299,11.9382,777200.0],["2018-03-06",12.5054,12.5109,12.0043,12.186,1295900.0],["2018-03-07",12.0594,12.2301,11.6574,11.8887,1833900.0],["2018-03-08",11.8006,11.9493,11.6189,11.7896,757500.0],["2018-03-09",11.9107,12.12,11.8446,12.0979,1098000.0],["2018-03-12",12.1034,12.5715,12.1034,12.5385,1063500.0],["2018-03-13",12.599,12.8248,12.4999,12.7422,1717400.0],["2018-03-14",12.7587,12.8248,12.5935,12.6156,1478000.0],["2018-03-15",12.6376,12.7037,11.3546,12.0153,4856600.0],["2018-03-16",12.12,12.599,12.12,12.4669,2975800.0],["2018-03-19",12.4394,12.5219,11.8171,11.9107,1344300.0],["2018-03-20",12.0098,12.0319,11.7235,11.9217,1247100.0],["2018-03-21",11.9768,12.3568,11.8557,12.2576,1125500.0],["2018-03-22",12.1145,12.2907,12.0098,12.0264,1368000.0],["2018-03-23",12.0484,12.2136,11.9438,11.9603,1348500.0],["2018-03-26",12.0319,12.0319,11.6464,11.8777,990500.0],["2018-03-27",11.8887,12.175,11.5858,11.8887,1824800.0],["2018-03-28",11.8391,11.9988,11.74,11.7951,1835700.0],["2018-03-29",11.8171,12.109,11.7841,11.9768,1880200.0],["2018-04-02",11.9383,12.0594,11.6574,11.8446,1550900.0],["2018-04-03",11.8667,12.0649,11.5693,11.9382,1808700.0],["2018-04-04",11.7841,12.1971,11.6079,12.186,1311700.0],["2018-04-05",12.2521,12.8634,12.2521,12.8028,1797100.0],["2018-04-06",12.6982,12.9735,12.6321,12.7918,3435800.0],["2018-04-09",13.0781,13.2653,12.8138,12.8909,2370100.0],["2018-04-10",13.1112,13.7004,13.0451,13.5737,3171700.0],["2018-04-11",13.5517,13.8325,13.4085,13.827,4007000.0],["2018-04-12",13.8105,13.8325,13.2158,13.2378,2674900.0],["2018-04-13",13.2653,13.381,13.0891,13.2378,2044600.0],["2018-04-16",13.2433,13.816,13.1827,13.7609,1768700.0],["2018-04-17",13.7664,14.0583,13.7114,13.9041,1514500.0],["2018-04-18",14.0638,14.24,13.7004,13.7664,2149300.0],["2018-04-19",13.827,13.9647,13.4856,13.4911,1993500.0],["2018-04-20",13.5792,13.849,13.4305,13.7774,1268900.0],["2018-04-23",13.7444,14.0803,13.7334,14.0252,1470300.0],["2018-04-24",13.9316,14.1189,13.7444,13.7774,2387000.0],["2018-04-25",13.6178,13.7003,13.4526,13.6012,1466300.0],["2018-04-26",13.6288,13.7279,13.5462,13.6233,1283300.0],["2018-04-27",13.5682,13.805,13.5021,13.6948,900100.0],["2018-04-30",13.7394,13.7952,13.4607,13.4998,1334100.0],["2018-05-01",13.4217,13.5945,13.3604,13.3939,1769200.0],["2018-05-02",13.3883,13.5834,13.3827,13.4998,1767400.0],["2018-05-03",13.4663,13.7506,13.4663,13.5945,891600.0],["2018-05-04",13.5499,13.9234,13.483,13.8621,994900.0],["2018-05-07",14.0014,14.2634,13.968,14.0794,1573100.0],["2018-05-08",14.0906,14.1686,13.8565,14.0739,1457700.0],["2018-05-09",13.0093,14.0683,12.8866,13.8565,3132200.0],["2018-05-10",13.9289,14.007,13.7227,13.7339,1629900.0],["2018-05-11",13.7785,13.8509,13.3493,13.4607,1796800.0],["2018-05-14",13.5388,13.8119,13.5165,13.7729,948700.0],["2018-05-15",13.7673,13.8732,13.6893,13.7617,999700.0],["2018-05-16",13.7617,13.8453,13.6948,13.7227,1130400.0],["2018-05-17",13.784,13.9958,13.7617,13.8453,1483400.0],["2018-05-18",13.8732,13.9401,13.7283,13.9067,1217000.0],["2018-05-21",13.968,13.968,13.8119,13.8453,818000.0],["2018-05-22",13.8899,14.1742,13.8453,13.8788,2053300.0],["2018-05-23",13.7729,13.8899,13.6001,13.7952,1234500.0],["2018-05-24",13.6447,13.7617,13.4329,13.4496,2134000.0],["2018-05-25",13.2489,13.3326,12.8866,13.2155,954200.0],["2018-05-29",13.1709,13.4273,13.1096,13.2545,1370800.0],["2018-05-30",13.3158,13.7004,13.2601,13.6781,1203700.0],["2018-05-31",13.5611,13.8342,13.4886,13.6948,2232200.0],["2018-06-01",13.6224,13.9568,13.6001,13.7116,1760500.0],["2018-06-04",13.8175,13.8788,13.5221,13.6112,1771400.0],["2018-06-05",13.5611,13.7506,13.5611,13.6614,1451300.0],["2018-06-06",13.706,13.8732,13.6447,13.7227,1512300.0],["2018-06-07",13.823,14.007,13.7729,13.9122,1070800.0],["2018-06-08",13.9457,13.9457,13.7339,13.8007,1105600.0],["2018-06-11",13.7673,14.1296,13.7673,14.1017,1097900.0],["2018-06-12",14.0739,14.4863,14.0404,14.2299,2220700.0],["2018-06-13",14.2132,14.3414,14.1129,14.124,1565000.0],["2018-06-14",14.1798,14.3804,14.1073,14.3358,1290800.0],["2018-06-15",14.3247,14.3247,13.7952,13.8175,1478600.0],["2018-06-18",13.7116,14.1575,13.6558,14.1463,1126700.0],["2018-06-19",13.9958,14.1296,13.9457,14.0181,677000.0],["2018-06-20",14.1408,14.1575,13.9401,14.085,770800.0],["2018-06-21",14.0126,14.0126,13.7283,13.745,1709300.0],["2018-06-22",14.0794,14.2132,13.9122,13.9289,800700.0],["2018-06-25",13.8565,13.9457,13.3771,13.4385,1023900.0],["2018-06-26",13.4552,13.6614,13.3771,13.6168,812400.0],["2018-06-27",13.7394,13.8175,13.3437,13.3604,1271000.0],["2018-06-28",13.3827,13.3883,13.2378,13.2991,1454200.0],["2018-06-29",13.3548,13.4385,13.2824,13.327,1581500.0],["2018-07-02",13.1821,13.2657,13.0539,13.1152,1676000.0],["2018-07-03",13.288,13.366,13.0594,13.1653,812400.0],["2018-07-05",13.1709,13.3158,13.065,13.1096,1956400.0],["2018-07-06",13.065,13.2434,13.0427,13.1821,1820600.0],["2018-07-09",13.2935,13.3326,13.2044,13.3047,1874500.0],["2018-07-10",13.366,13.4886,13.3047,13.3437,1881600.0],["2018-07-11",13.2434,13.2545,12.9814,13.0427,5253600.0],["2018-07-12",13.0483,13.0539,12.6971,12.9758,1390500.0],["2018-07-13",13.026,13.1375,12.9201,13.0873,787700.0],["2018-07-16",13.0037,13.0594,12.8866,13.026,647200.0],["2018-07-17",12.9591,13.0706,12.7306,12.7807,1807100.0],["2018-07-18",12.7919,13.1319,12.7863,13.0316,1390600.0],["2018-07-19",13.2099,13.6948,13.1765,13.3158,1483500.0],["2018-07-20",13.2824,13.3158,13.0371,13.0762,1611500.0],["2018-07-23",13.1653,13.1653,13.0427,13.1096,1076100.0],["2018-07-24",13.1207,13.366,13.0539,13.0762,1665700.0],["2018-07-25",13.065,13.4496,12.948,13.444,2122700.0],["2018-07-26",13.4106,13.7227,13.3493,13.6781,1088200.0],["2018-07-27",13.6726,13.9122,13.2601,13.2935,1591000.0],["2018-07-30",13.4347,13.6774,13.4347,13.604,1184300.0],["2018-07-31",13.6209,13.7564,13.4516,13.7112,817100.0],["2018-08-01",13.5024,13.9145,13.5024,13.8806,1171200.0],["2018-08-02",13.7846,14.0838,13.7169,13.9596,1157700.0],["2018-08-03",13.9201,14.0951,13.9201,14.0894,995500.0],["2018-08-06",14.112,14.2814,14.0838,14.2419,908600.0],["2018-08-07",14.3886,14.5015,13.937,13.9878,1300900.0],["2018-08-08",14.6765,14.9588,14.4959,14.6991,4799300.0],["2018-08-09",14.733,14.8684,14.6144,14.8176,3024800.0],["2018-08-10",14.8402,15.241,14.8063,15.0378,4311700.0],["2018-08-13",15.0321,15.1168,14.4056,14.462,1770600.0],["2018-08-14",14.5297,14.7951,14.4846,14.7725,1163300.0],["2018-08-15",14.6709,14.6934,14.4507,14.5467,905000.0],["2018-08-16",14.6201,14.9249,14.5015,14.716,1127300.0],["2018-08-17",14.7894,14.9757,14.7047,14.9136,670300.0],["2018-08-20",14.9362,15.0886,14.8967,15.0208,976200.0],["2018-08-21",15.0378,15.1733,14.9757,15.0265,1560000.0],["2018-08-22",15.0491,15.2015,14.9362,15.1902,1177100.0],["2018-08-23",15.1507,15.2015,15.0491,15.1225,692500.0],["2018-08-24",15.1676,15.1958,14.9588,15.1507,1262100.0],["2018-08-27",15.1845,15.2353,14.9644,15.0999,2099500.0],["2018-08-28",15.0829,15.1394,14.7781,14.8346,1669200.0],["2018-08-29",14.891,14.9418,14.6201,14.8797,1358000.0],["2018-08-30",14.8571,14.8571,14.5918,14.7273,897400.0],["2018-08-31",14.6822,14.6822,14.4564,14.5523,850200.0],["2018-09-04",14.5693,14.6878,14.4281,14.4677,1335500.0],["2018-09-05",14.4225,14.4225,14.1403,14.3886,2444000.0],["2018-09-06",14.3943,14.4281,14.0104,14.0386,1523900.0],["2018-09-07",13.937,14.0217,13.8072,13.9145,2105500.0],["2018-09-10",13.954,14.0838,13.6717,13.7282,1826800.0],["2018-09-11",13.8129,14.112,13.7846,14.0556,1521200.0],["2018-09-12",14.0782,14.1741,13.9935,14.0838,1641400.0],["2018-09-13",14.0161,14.1515,13.8806,14.0104,1367900.0],["2018-09-14",13.9766,13.9991,13.6096,13.9088,1533800.0],["2018-09-17",13.937,13.9766,13.7846,13.8298,1310300.0],["2018-09-18",13.9032,14.0048,13.7451,13.8185,1120800.0],["2018-09-19",13.8298,13.8298,13.5814,13.6717,1264600.0],["2018-09-20",13.6943,13.8072,13.4572,13.7169,1426100.0],["2018-09-21",13.6887,13.7677,13.5363,13.6322,1657900.0],["2018-09-24",13.7903,13.9596,13.2089,13.271,1700200.0],["2018-09-25",13.3274,13.3726,13.1185,13.35,1414200.0],["2018-09-26",13.3105,13.3105,13.1355,13.175,1683900.0],["2018-09-27",13.2427,13.6209,13.1863,13.5814,2095900.0],["2018-09-28",13.6153,13.8975,13.5363,13.8467,2630600.0],["2018-10-01",13.9257,14.1177,13.8467,14.0217,2737100.0],["2018-10-02",14.0161,14.0161,13.7621,13.9201,2216400.0],["2018-10-03",13.9709,14.2927,13.937,14.1572,2614600.0],["2018-10-04",14.1007,14.2475,14.0274,14.0274,1427700.0],["2018-10-05",14.0217,14.2814,13.9088,14.0838,1919000.0],["2018-10-08",14.0443,14.0443,13.8637,13.9822,1339000.0],["2018-10-09",13.9991,14.1741,13.858,13.9935,1632600.0],["2018-10-10",13.9427,13.9653,13.5137,13.5758,2405700.0],["2018-10-11",13.5363,13.6774,13.2935,13.4911,1780000.0],["2018-10-12",13.604,13.7169,13.2822,13.5758,1997500.0],["2018-10-15",13.604,13.7225,13.4572,13.4629,1270500.0],["2018-10-16",13.4798,13.8185,13.4234,13.683,1495100.0],["2018-10-17",13.6604,13.7508,13.4798,13.5137,1178100.0],["2018-10-18",13.4008,13.6322,13.3218,13.4177,1308500.0],["2018-10-19",13.4742,13.5532,13.2822,13.2822,853700.0],["2018-10-22",13.2992,13.3274,13.0282,13.0903,1076400.0],["2018-10-23",12.8476,12.8758,12.5145,12.746,1497600.0],["2018-10-24",12.842,12.842,12.0855,12.1025,1145800.0],["2018-10-25",12.2436,12.5653,12.1307,12.396,2076000.0],["2018-10-26",12.2549,12.4525,12.1025,12.221,1725200.0],["2018-10-29",12.3,12.3734,11.871,12.0573,1708200.0],["2018-10-30",11.9943,12.3035,11.9142,12.1432,999900.0],["2018-10-31",12.2634,12.584,12.2234,12.2348,5682400.0],["2018-11-01",12.2978,12.8989,12.2749,12.8417,2317400.0],["2018-11-02",12.9276,12.9276,12.4753,12.4982,1133200.0],["2018-11-05",12.6527,13.105,12.5268,12.9619,1607600.0],["2018-11-06",12.9333,13.2081,12.6413,13.1394,1736800.0],["2018-11-07",13.5974,13.6833,13.0421,13.1623,2114200.0],["2018-11-08",13.1795,13.3913,12.9104,12.9333,1768000.0],["2018-11-09",12.7672,12.7959,12.5325,12.6241,1377700.0],["2018-11-12",12.6814,12.6814,12.4581,12.4867,1056300.0],["2018-11-13",12.5153,12.6241,12.1489,12.1947,2001000.0],["2018-11-14",12.3951,12.4524,12.0688,12.1776,1964600.0],["2018-11-15",12.1031,12.252,12.0344,12.1375,1852100.0],["2018-11-16",12.1661,12.2233,11.7882,11.9371,2617100.0],["2018-11-19",11.897,12.1375,11.668,11.731,3413400.0],["2018-11-20",11.5535,11.6737,11.2672,11.3703,2997800.0],["2018-11-21",11.4562,12.1088,11.4447,11.9085,1386900.0],["2018-11-23",11.6566,11.7138,11.4791,11.6222,1026600.0],["2018-11-26",11.7768,11.9886,11.7653,11.9428,1089600.0],["2018-11-27",11.8913,12.1776,11.8913,12.0745,1780300.0],["2018-11-28",12.0688,12.3436,12.0401,12.1833,3152900.0],["2018-11-29",12.2634,12.6413,12.252,12.4924,1800100.0],["2018-11-30",12.3894,12.6756,12.2405,12.6699,2617900.0],["2018-12-03",12.9905,13.1566,12.7501,12.8932,1857800.0],["2018-12-04",12.9333,12.9333,12.3321,12.3894,2088400.0],["2018-12-06",12.189,12.2463,11.7997,12.2463,1958900.0],["2018-12-07",12.4524,12.7615,12.2462,12.3035,1924100.0],["2018-12-10",12.1833,12.2062,11.9142,12.0745,1388800.0],["2018-12-11",12.2634,12.3951,12.1031,12.3092,1676900.0],["2018-12-12",12.481,12.8646,12.3035,12.6127,2291300.0],["2018-12-13",12.5898,12.9791,12.5211,12.9104,1611900.0],["2018-12-14",12.7901,13.0249,12.7615,12.8245,1595500.0],["2018-12-17",12.7443,12.8302,12.3321,12.4237,2472700.0],["2018-12-18",12.3779,12.5382,12.0344,12.1088,2885200.0],["2018-12-19",12.189,12.6928,12.1432,12.2634,2706400.0],["2018-12-20",12.1775,12.4638,11.897,12.1203,5090500.0],["2018-12-21",12.1317,12.3035,11.7596,11.9943,4071400.0],["2018-12-24",11.8226,11.9485,11.2329,11.2443,1718000.0],["2018-12-26",11.3073,11.9027,11.0669,11.9027,2366400.0],["2018-12-27",11.6852,11.8226,10.9752,11.5134,2527500.0],["2018-12-28",11.5363,11.5821,11.147,11.3989,1769400.0],["2018-12-31",11.439,11.6394,11.2787,11.5077,1959400.0],["2019-01-02",11.3188,11.9371,11.2272,11.8226,1413800.0],["2019-01-03",11.9314,12.5325,11.9314,12.315,4117700.0],["2019-01-04",12.5497,12.9848,12.5497,12.8417,2393900.0],["2019-01-07",12.9848,13.3398,12.9333,13.2081,1922200.0],["2019-01-08",13.3627,13.6089,13.2195,13.4772,2217500.0],["2019-01-09",13.6432,13.8779,13.4371,13.7749,1785800.0],["2019-01-10",13.6547,13.689,13.3569,13.5344,2033000.0],["2019-01-11",13.4543,13.4829,13.2081,13.2653,971000.0],["2019-01-14",13.0993,13.3684,13.0993,13.2424,1059300.0],["2019-01-15",13.3512,13.5173,13.2882,13.46,892100.0],["2019-01-16",13.4714,13.7119,13.4314,13.5172,1084600.0],["2019-01-17",13.4142,13.6031,13.3512,13.5058,958900.0],["2019-01-18",13.626,13.7806,13.4772,13.7405,1092000.0],["2019-01-22",13.6547,13.7119,13.294,13.3569,1214100.0],["2019-01-23",13.4714,13.5344,13.1451,13.2825,731000.0],["2019-01-24",13.2711,13.3111,13.0993,13.2195,1561600.0],["2019-01-25",13.3169,13.4142,13.2596,13.3684,1341300.0],["2019-01-28",13.1737,13.2367,12.8989,13.0821,1120200.0],["2019-01-29",13.2138,13.4314,13.105,13.3741,1361700.0],["2019-01-30",13.5423,13.5597,13.3335,13.4205,829300.0],["2019-01-31",13.4959,13.5597,13.1305,13.2465,1055500.0],["2019-02-01",13.2117,13.4959,13.0725,13.4147,1254000.0],["2019-02-04",13.3567,13.5539,13.2639,13.4553,1347400.0],["2019-02-05",13.4611,13.5539,13.2987,13.4263,2487100.0],["2019-02-06",13.8961,13.9483,13.4843,13.5075,2182100.0],["2019-02-07",13.4205,13.4669,13.1827,13.3741,1915800.0],["2019-02-08",13.3857,13.4089,13.0841,13.4031,1701300.0],["2019-02-11",13.2929,13.5249,13.2059,13.5075,1297300.0],["2019-02-12",13.6583,13.7163,13.4089,13.4263,2167400.0],["2019-02-13",13.5075,13.8613,13.5075,13.7221,1579400.0],["2019-02-14",13.6757,13.9831,13.6699,13.8671,1253400.0],["2019-02-15",13.9657,14.2325,13.9019,14.0469,1297200.0],["2019-02-19",14.0353,14.2731,13.9599,14.1919,1510700.0],["2019-02-20",14.2093,14.2093,13.8729,13.8903,1214200.0],["2019-02-21",13.8671,13.9251,13.5307,13.6061,1896100.0],["2019-02-22",13.6641,13.8613,13.6641,13.7163,855600.0],["2019-02-25",13.7163,13.7917,13.5945,13.7627,837100.0],["2019-02-26",13.7163,13.8033,13.5539,13.5713,1266300.0],["2019-02-27",13.5945,13.6177,13.3103,13.4495,1070500.0],["2019-02-28",13.4553,13.5539,13.3509,13.4495,1817900.0],["2019-03-01",13.4611,13.5655,13.1711,13.5249,2435700.0],["2019-03-04",13.5829,13.7453,13.5365,13.6931,1743700.0],["2019-03-05",13.6931,13.7221,13.4843,13.5771,1505100.0],["2019-03-06",13.5307,13.7047,13.4901,13.5481,1763000.0],["2019-03-07",13.5481,13.8729,13.4959,13.8497,2852200.0],["2019-03-08",13.6699,13.7917,13.4843,13.6525,1289000.0],["2019-03-11",13.7163,14.0179,13.7163,14.0179,912700.0],["2019-03-12",14.0759,14.1281,13.8613,13.8845,694700.0],["2019-03-13",13.9715,14.0759,13.9367,14.0237,585000.0],["2019-03-14",14.0469,14.1339,13.9831,14.0469,1197300.0],["2019-03-15",14.0005,14.1919,13.9541,14.1339,1128100.0],["2019-03-18",14.2151,14.5051,14.1629,14.4703,1310100.0],["2019-03-19",14.4993,14.7313,14.4935,14.6269,1698100.0],["2019-03-20",14.5863,14.9748,14.5689,14.6849,2602700.0],["2019-03-21",14.6269,14.7197,14.4819,14.5109,1352600.0],["2019-03-22",14.4065,14.4413,14.1687,14.2383,569300.0],["2019-03-25",14.2151,14.2789,14.0005,14.2035,818200.0],["2019-03-26",14.2963,14.6269,14.1977,14.2267,1725000.0],["2019-03-27",14.2209,14.3717,14.1107,14.3021,1012800.0],["2019-03-28",14.2615,14.4123,14.2383,14.3833,776400.0],["2019-03-29",14.4935,14.5283,14.3485,14.4529,764800.0],["2019-04-01",14.5399,14.6095,14.4529,14.5167,892700.0],["2019-04-02",14.5167,14.5341,14.3717,14.4007,1025600.0],["2019-04-03",14.4181,14.4761,14.2383,14.4471,1301700.0],["2019-04-04",14.5051,14.5573,14.3021,14.4123,1547200.0],["2019-04-05",14.4239,14.7371,14.4065,14.6559,1262700.0],["2019-04-08",14.6559,14.7255,14.5863,14.6849,820400.0],["2019-04-09",14.6849,14.6849,14.1745,14.2673,1497300.0],["2019-04-10",14.3079,14.3427,14.1223,14.2209,1004700.0],["2019-04-11",14.2209,14.4877,14.1745,14.4819,1281800.0],["2019-04-12",14.6211,14.6733,14.4471,14.5051,1830800.0],["2019-04-15",14.5863,14.6095,14.2847,14.3601,819600.0],["2019-04-16",14.3369,14.3601,14.1049,14.2325,857700.0],["2019-04-17",14.2267,14.4529,14.1571,14.1629,1014700.0],["2019-04-18",14.1629,14.1629,14.0005,14.0063,905700.0],["2019-04-22",14.1281,14.3369,14.0701,14.2615,1387200.0],["2019-04-23",14.2557,14.3195,14.1223,14.2325,991400.0],["2019-04-24",14.2383,14.2383,14.0005,14.0353,1203900.0],["2019-04-25",14.0063,14.0701,13.8149,13.8439,1103500.0],["2019-04-26",13.7743,13.9077,13.6873,13.8729,497400.0],["2019-04-29",13.8903,13.9483,13.7917,13.9077,896700.0],["2019-04-30",14.0431,14.049,13.7605,13.8959,1056800.0],["2019-05-01",13.8841,14.0431,13.837,13.9136,1053900.0],["2019-05-02",13.8665,13.8841,13.731,13.8253,850100.0],["2019-05-03",13.7369,14.0549,13.7016,14.0255,1370800.0],["2019-05-06",13.9254,14.0902,13.8429,13.9136,1484600.0],["2019-05-07",13.7899,14.0431,13.7546,14.0078,1351300.0],["2019-05-08",14.7203,14.7261,13.9136,14.1727,1876700.0],["2019-05-09",14.102,14.1432,13.7958,14.0313,1937600.0],["2019-05-10",14.1197,14.42,14.0255,14.3611,2049500.0],["2019-05-13",14.2551,14.4141,14.1373,14.1962,1382300.0],["2019-05-14",14.3316,14.6555,14.2433,14.4258,1382100.0],["2019-05-15",14.2963,14.5789,14.2257,14.5672,1404900.0],["2019-05-16",14.6437,14.8498,14.6437,14.7438,1183400.0],["2019-05-17",14.6555,14.732,14.4082,14.4082,1668100.0],["2019-05-20",14.367,14.4494,14.1373,14.1373,1223200.0],["2019-05-21",14.208,14.5201,14.1727,14.3022,2283600.0],["2019-05-22",14.2492,14.3257,14.1314,14.2551,1653700.0],["2019-05-23",14.0078,14.1668,13.7134,13.9312,2034800.0],["2019-05-24",14.0549,14.1432,13.8724,14.0431,1169100.0],["2019-05-28",14.0961,14.155,13.8665,13.9136,2409800.0],["2019-05-29",13.7487,13.8665,13.2953,13.8488,3888100.0],["2019-05-30",13.8311,13.8959,13.3778,13.3836,2346200.0],["2019-05-31",13.2482,13.4131,13.1128,13.26,2399200.0],["2019-06-03",13.3365,13.3778,13.1364,13.2306,1926900.0],["2019-06-04",13.3365,13.784,13.2718,13.7723,2394400.0],["2019-06-05",13.8194,13.8194,13.4131,13.6251,1849000.0],["2019-06-06",13.6898,13.9018,13.6839,13.7428,1139700.0],["2019-06-07",13.8017,13.89,13.6957,13.7546,987100.0],["2019-06-10",13.7782,14.0313,13.6839,13.9842,1483200.0],["2019-06-11",14.0784,14.1785,14.0255,14.1079,1549300.0],["2019-06-12",14.0137,14.1491,13.8017,13.8959,1350800.0],["2019-06-13",14.1903,14.4671,14.0784,14.3905,2570100.0],["2019-06-14",14.3905,14.4258,14.0372,14.2669,1751300.0],["2019-06-17",14.261,14.3611,13.9489,14.1373,1479300.0],["2019-06-18",14.1727,14.2786,14.0726,14.155,1606400.0],["2019-06-19",14.1903,14.3199,14.0549,14.2904,1304300.0],["2019-06-20",14.5083,14.5848,14.367,14.4612,1021100.0],["2019-06-21",14.4906,14.6202,14.4023,14.6025,1497400.0],["2019-06-24",14.6555,14.6731,14.3493,14.5142,1078000.0],["2019-06-25",14.4671,14.4671,14.1962,14.2315,1410800.0],["2019-06-26",14.3846,14.6143,14.3787,14.3787,1329000.0],["2019-06-27",14.3611,14.4788,14.2433,14.42,918400.0],["2019-06-28",14.4258,14.7026,14.3787,14.7026,1005400.0],["2019-07-01",14.8616,14.8969,14.6084,14.7085,1577800.0],["2019-07-02",14.7261,14.7261,14.3728,14.626,2128700.0],["2019-07-03",14.6731,14.9204,14.5966,14.9204,812800.0],["2019-07-05",14.9087,15.0088,14.7791,14.9558,1299600.0],["2019-07-08",14.8851,14.9263,14.6025,14.7261,2428500.0],["2019-07-09",14.7085,14.7556,14.4788,14.6731,2582500.0],["2019-07-10",14.7438,14.9676,14.732,14.891,2489700.0],["2019-07-11",14.944,15.1265,14.8439,14.9146,1460800.0],["2019-07-12",14.8733,14.9499,14.7144,14.7615,920700.0],["2019-07-15",14.8262,14.944,14.6967,14.785,1630500.0],["2019-07-16",14.7556,14.8733,14.6908,14.785,707700.0],["2019-07-17",14.785,14.8262,14.6319,14.6496,949500.0],["2019-07-18",14.6143,14.6143,14.3375,14.5966,983400.0],["2019-07-19",14.6025,14.7202,14.4906,14.573,913200.0],["2019-07-22",14.5966,14.8498,14.5613,14.8145,816000.0],["2019-07-23",14.8498,14.9558,14.7379,14.7556,950500.0],["2019-07-24",14.7203,14.732,14.5848,14.6319,831600.0],["2019-07-25",14.6849,14.7379,14.4965,14.5024,685500.0],["2019-07-26",14.5201,14.573,14.4023,14.42,914900.0],["2019-07-29",14.4023,14.4317,14.2433,14.3316,1268800.0],["2019-07-30",14.2778,14.487,14.1225,14.487,2279800.0],["2019-07-31",14.487,14.5229,14.236,14.4392,2187100.0],["2019-08-01",14.3675,14.3675,13.8535,14.0627,2238700.0],["2019-08-02",14.1045,14.2181,13.8894,13.9671,1383800.0],["2019-08-05",13.8416,13.8416,13.465,13.6264,1630600.0],["2019-08-06",13.6981,13.8356,13.3933,13.471,1635900.0],["2019-08-07",13.3276,13.5427,13.0288,13.3993,2918000.0],["2019-08-08",13.471,13.6981,13.3216,13.6503,2274200.0],["2019-08-09",13.6742,13.7101,13.1782,13.1901,1676400.0],["2019-08-12",13.2081,13.22,13.0467,13.1662,1027000.0],["2019-08-13",13.1483,13.4053,13.0586,13.2977,2268100.0],["2019-08-14",13.0945,13.232,12.9869,13.1363,2092400.0],["2019-08-15",13.1184,13.1602,13.0347,13.0885,1599000.0],["2019-08-16",13.1423,13.4172,13.1184,13.3276,986000.0],["2019-08-19",13.4471,13.5129,13.3156,13.4053,1160800.0],["2019-08-20",13.3814,13.5009,13.2798,13.4113,1045200.0],["2019-08-21",13.5188,13.7101,13.483,13.5487,1342400.0],["2019-08-22",13.5666,13.6204,13.3814,13.3993,792900.0],["2019-08-23",13.2977,13.3575,12.7718,12.8017,1219300.0],["2019-08-26",12.8973,12.9511,12.6702,12.7001,870300.0],["2019-08-27",12.7837,12.8315,12.461,12.718,2656000.0],["2019-08-28",12.7837,13.0347,12.7001,13.0347,1395000.0],["2019-08-29",13.1124,13.2977,12.9929,13.0049,2524500.0],["2019-08-30",13.0228,13.2081,12.9929,13.1005,2052900.0],["2019-09-03",13.0706,13.1304,12.9451,13.0766,1508100.0],["2019-09-04",13.1483,13.3097,13.0228,13.2618,1206100.0],["2019-09-05",13.3515,13.3814,13.0706,13.0766,996200.0],["2019-09-06",13.0706,13.1782,12.9809,13.0347,1313500.0],["2019-09-09",13.1124,13.2738,13.1124,13.2081,1511900.0],["2019-09-10",13.1901,13.4113,13.1842,13.2439,1398500.0],["2019-09-11",13.2738,13.4292,13.214,13.2618,1393900.0],["2019-09-12",13.1363,13.1901,12.9929,13.0407,944600.0],["2019-09-13",13.1005,13.3395,13.1005,13.2798,490100.0],["2019-09-16",13.5308,13.9611,13.4172,13.6324,1170600.0],["2019-09-17",13.6563,13.7938,13.4352,13.6682,919000.0],["2019-09-18",13.5965,13.6264,13.3634,13.4292,1570800.0],["2019-09-19",13.3873,13.8177,13.1841,13.2798,3883100.0],["2019-09-20",13.3455,13.6145,13.232,13.3575,2433600.0],["2019-09-23",13.3933,13.5666,13.3336,13.5368,2957600.0],["2019-09-24",13.489,13.5248,12.969,13.0347,1711500.0],["2019-09-25",12.957,13.0347,12.7718,12.8973,4964000.0],["2019-09-26",12.8734,12.9809,12.6642,12.6881,2325600.0],["2019-09-27",12.6642,12.9152,12.6283,12.8315,2025000.0],["2019-09-30",12.8017,12.8554,12.6821,12.6881,1196000.0],["2019-10-01",12.7538,12.8674,12.6224,12.6642,1578700.0],["2019-10-02",12.6224,12.6463,12.2578,12.2697,2181500.0],["2019-10-03",12.1861,12.4909,11.9948,12.455,1499400.0],["2019-10-04",12.4969,12.5686,12.2937,12.4311,808400.0],["2019-10-07",12.4251,12.4431,12.216,12.2279,884500.0],["2019-10-08",12.1442,12.2219,11.8932,11.9829,1981800.0],["2019-10-09",12.0247,12.1323,11.7558,11.8454,1725600.0],["2019-10-10",11.8872,11.9829,11.8574,11.9052,1693500.0],["2019-10-11",12.0725,12.1562,11.8753,11.8932,1993600.0],["2019-10-14",11.8394,11.8932,11.4689,11.5645,3101400.0],["2019-10-15",11.5645,11.7797,11.5645,11.5944,1863200.0],["2019-10-16",11.5884,11.6721,11.5466,11.6123,2626200.0],["2019-10-17",11.6482,11.8514,11.5466,11.8514,2537800.0],["2019-10-18",11.8335,12.1263,11.7856,11.9769,2452500.0],["2019-10-21",12.0128,12.0725,11.959,12.0128,1439200.0],["2019-10-22",12.0128,12.1502,11.8872,11.8992,2204000.0],["2019-10-23",11.8394,11.941,11.6661,11.8394,2318700.0],["2019-10-24",11.8215,11.8753,11.6243,11.69,2377400.0],["2019-10-25",11.6542,11.7856,11.6123,11.7737,1602200.0],["2019-10-28",11.7737,11.8454,11.4868,11.4868,2532100.0],["2019-10-29",11.4689,11.5346,11.3374,11.4808,2211900.0],["2019-10-30",11.493,11.5296,11.3103,11.4443,3165700.0],["2019-10-31",11.426,11.426,11.1276,11.3042,3318100.0],["2019-11-01",11.3834,11.7123,11.2981,11.6636,2616800.0],["2019-11-04",11.7854,11.9803,11.7367,11.9255,3122500.0],["2019-11-05",11.962,12.0595,11.6392,11.8706,3337200.0],["2019-11-06",11.8767,12.1935,11.6392,11.6514,3280300.0],["2019-11-07",11.7367,11.8402,11.2007,11.3286,2314900.0],["2019-11-08",11.292,11.3469,11.0789,11.225,2578200.0],["2019-11-11",11.1398,11.1641,10.8718,10.9205,2039800.0],["2019-11-12",10.8901,11.085,10.7622,10.7743,3488100.0],["2019-11-13",10.7134,10.9692,10.6952,10.7926,3288900.0],["2019-11-14",10.7926,10.8718,10.6891,10.7134,2621500.0],["2019-11-15",10.7622,10.9692,10.7378,10.9144,1722400.0],["2019-11-18",10.884,10.9692,10.7804,10.8109,1652100.0],["2019-11-19",10.8413,10.8413,10.4211,10.4272,2602900.0],["2019-11-20",10.5794,10.5855,10.3541,10.3906,2753700.0],["2019-11-21",10.482,10.9205,10.415,10.9022,3982900.0],["2019-11-22",10.9449,11.1398,10.9205,11.0423,2814600.0],["2019-11-25",11.0241,11.091,10.9449,11.0728,2941400.0],["2019-11-26",11.024,11.085,10.6038,10.6099,13838600.0],["2019-11-27",10.6647,10.9022,10.616,10.8596,3448200.0],["2019-11-29",10.8109,10.8352,10.6403,10.6403,1967000.0],["2019-12-02",10.8048,10.8231,10.5733,10.5855,2861600.0],["2019-12-03",10.5063,10.5429,10.348,10.348,4518400.0],["2019-12-04",10.3967,10.616,10.3845,10.5673,2910000.0],["2019-12-05",10.6099,10.6769,10.3967,10.4089,3119600.0],["2019-12-06",10.4454,10.683,10.4089,10.5673,2174800.0],["2019-12-09",10.5551,10.7682,10.5246,10.7195,2176700.0],["2019-12-10",10.7012,11.0545,10.7012,10.9753,2677700.0],["2019-12-11",10.9814,11.0484,10.7256,10.7561,3233900.0],["2019-12-12",10.7743,10.9449,10.7073,10.8779,2737500.0],["2019-12-13",10.8901,10.9388,10.5673,10.5733,2334800.0],["2019-12-16",10.6282,10.9631,10.6221,10.9449,3108400.0],["2019-12-17",10.9814,11.3773,10.9571,11.225,5249300.0],["2019-12-18",11.219,11.3042,11.1641,11.2311,5785300.0],["2019-12-19",11.2494,11.4565,11.2372,11.3773,3326500.0],["2019-12-20",11.3895,11.5966,11.292,11.5174,2600500.0],["2019-12-23",11.4869,11.7488,11.4869,11.7245,2047200.0],["2019-12-24",11.7549,11.7549,11.6392,11.7001,1055200.0],["2019-12-26",11.7306,11.9316,11.7245,11.8585,1684700.0],["2019-12-27",11.8646,11.8646,11.6392,11.7001,2217900.0],["2019-12-30",11.6757,11.761,11.4504,11.4687,1343400.0],["2019-12-31",11.4321,11.6087,11.4138,11.5418,1539700.0],["2020-01-02",11.6087,11.6818,11.56,11.6636,1491800.0],["2020-01-03",11.7306,11.828,11.6027,11.8097,2989500.0],["2020-01-06",11.8219,12.0534,11.8219,12.0229,2585800.0],["2020-01-07",11.962,12.0107,11.8341,11.9925,1932300.0],["2020-01-08",11.9559,12.0534,11.7549,11.761,1706200.0],["2020-01-09",11.7427,11.761,11.56,11.7427,2525400.0],["2020-01-10",11.7123,11.7488,11.6148,11.6757,2114900.0],["2020-01-13",11.6757,11.7549,11.5722,11.6575,2110200.0],["2020-01-14",11.7123,11.7732,11.6392,11.6879,2549900.0],["2020-01-15",11.6575,11.761,11.6392,11.7184,2452700.0],["2020-01-16",11.7732,11.8767,11.694,11.7123,5058900.0],["2020-01-17",11.7367,11.7976,11.6088,11.7367,1557800.0],["2020-01-21",11.6757,11.7184,11.426,11.426,2167000.0],["2020-01-22",11.4199,11.4443,11.1885,11.1946,2242400.0],["2020-01-23",11.1154,11.2677,10.9205,11.1641,1794500.0],["2020-01-24",11.1093,11.1398,10.7561,10.8901,4129500.0],["2020-01-27",10.7195,10.7439,10.6099,10.7134,2397800.0],["2020-01-28",10.7987,10.9266,10.7012,10.8413,1499400.0],["2020-01-29",10.9266,10.9997,10.8413,10.8657,1385100.0],["2020-01-30",10.7911,10.8781,10.5922,10.7227,4316700.0],["2020-01-31",10.5922,10.7227,10.3125,10.3498,4096500.0],["2020-02-03",10.3373,10.443,10.2752,10.3311,2220000.0],["2020-02-04",10.4803,10.6046,10.3871,10.4741,3037700.0],["2020-02-05",10.6668,11.0833,10.6481,10.7538,5022600.0],["2020-02-06",10.9092,10.9092,10.5238,10.5238,3305800.0],["2020-02-07",10.4679,10.4989,10.3,10.3062,2183500.0],["2020-02-10",10.2565,10.2938,9.8152,9.983,4140500.0],["2020-02-11",10.1011,10.2938,10.0576,10.1819,4120700.0],["2020-02-12",10.3249,10.4989,10.2752,10.4119,2166500.0],["2020-02-13",10.3249,10.443,10.2814,10.3373,1863200.0],["2020-02-14",10.4119,10.5549,10.3187,10.5549,2248000.0],["2020-02-18",10.4306,10.5549,10.3871,10.4865,1863600.0],["2020-02-19",10.5611,10.6233,10.4244,10.4617,2239600.0],["2020-02-20",10.4492,10.5798,10.3684,10.3684,3424300.0],["2020-02-21",10.3125,10.3684,9.9706,10.1073,3527800.0],["2020-02-24",9.8773,9.983,9.5914,9.9084,3587800.0],["2020-02-25",10.0452,10.0638,9.2247,9.293,4419600.0],["2020-02-26",9.2992,9.3801,8.889,8.889,3526200.0],["2020-02-27",8.6403,8.8206,8.2239,8.5657,5227900.0],["2020-02-28",8.373,8.5782,8.0249,8.5595,6601000.0],["2020-03-02",8.6776,9.0941,8.3606,9.0817,5245200.0],["2020-03-03",9.1438,9.3428,8.5844,8.7336,4235300.0],["2020-03-04",8.9138,8.9698,8.6776,8.746,3712200.0],["2020-03-05",8.5098,8.5968,8.286,8.3917,2825700.0],["2020-03-06",8.0747,8.0747,7.4406,7.5836,4111300.0],["2020-03-09",6.1477,6.1477,4.9977,5.0039,6303400.0],["2020-03-10",5.5696,5.812,4.488,5.5572,7582400.0],["2020-03-11",5.2277,5.5882,5.0661,5.3893,7863000.0],["2020-03-12",4.5004,4.7242,4.0156,4.2456,7185400.0],["2020-03-13",4.7615,4.7864,4.0964,4.4383,5581800.0],["2020-03-16",3.8664,4.2518,3.4188,3.6178,5415700.0],["2020-03-17",3.7234,3.7234,2.9216,2.9713,6543600.0],["2020-03-18",2.7102,2.7351,1.8897,2.1694,8746700.0],["2020-03-19",2.3248,3.2261,2.1818,2.9713,10357700.0],["2020-03-20",3.2697,3.8975,3.0148,3.7234,9769800.0],["2020-03-23",3.5867,3.6364,3.1702,3.2137,5561100.0],["2020-03-24",3.4996,3.6799,3.3753,3.6426,4656000.0],["2020-03-25",3.6115,4.1337,3.394,3.9472,7272400.0],["2020-03-26",4.0218,4.2021,3.7607,3.8788,6482000.0],["2020-03-27",3.6861,3.798,3.4686,3.7483,4483100.0],["2020-03-30",3.5494,3.6053,3.0521,3.3567,6258000.0],["2020-03-31",3.481,3.6178,3.2199,3.4872,5494000.0],["2020-04-01",3.3318,3.4188,3.1329,3.338,2914300.0],["2020-04-02",3.4064,4.1213,3.3753,3.4188,5908200.0],["2020-04-03",3.5494,3.6053,3.0707,3.5245,3855800.0],["2020-04-06",3.5929,3.8726,3.4996,3.5059,2813100.0],["2020-04-07",3.8229,3.9659,3.4251,3.5307,9371200.0],["2020-04-08",3.6551,3.7856,3.4126,3.6053,5047700.0],["2020-04-09",3.8353,4.2642,3.5618,3.7359,6746300.0],["2020-04-13",3.9348,4.1896,3.7421,4.0715,3850500.0],["2020-04-14",4.0404,4.3637,4.0404,4.3575,5567200.0],["2020-04-15",4.1026,4.258,3.9783,4.171,5626500.0],["2020-04-16",4.1275,4.1896,3.9721,4.0529,2371700.0],["2020-04-17",4.1834,4.7429,4.1834,4.7429,6707300.0],["2020-04-20",4.345,4.7926,4.2953,4.575,5048700.0],["2020-04-21",4.4072,4.575,4.2767,4.5315,4383000.0],["2020-04-22",4.7491,4.7491,4.4196,4.5937,3207100.0],["2020-04-23",4.7615,5.0164,4.7056,4.9418,3941800.0],["2020-04-24",5.0412,5.2091,4.8423,4.9542,4563800.0],["2020-04-27",4.948,5.2153,4.7615,5.178,4024300.0],["2020-04-28",5.3023,5.4328,5.0723,5.2837,3542200.0],["2020-04-29",5.5199,5.9053,5.4018,5.868,6770100.0],["2020-04-30",5.8109,6.0644,5.5511,5.8236,4994400.0],["2020-05-01",5.6018,5.7032,5.3293,5.4054,3385100.0],["2020-05-04",5.1963,5.5321,5.0378,5.5194,4170500.0],["2020-05-05",5.7539,5.8363,5.4244,5.4814,5715500.0],["2020-05-06",5.5511,5.6018,5.1139,5.1519,3867700.0],["2020-05-07",5.2723,5.5638,5.2723,5.3167,4693900.0],["2020-05-08",5.4371,5.6082,5.38,5.5828,2324100.0],["2020-05-11",5.5004,5.6208,5.3864,5.5194,3048300.0],["2020-05-12",5.5321,5.8616,5.5068,5.5068,3702900.0],["2020-05-13",5.5258,5.6145,5.1836,5.3864,3108600.0],["2020-05-14",5.1709,5.5828,5.0822,5.3864,2560900.0],["2020-05-15",5.3927,5.6145,5.2723,5.5638,2049800.0],["2020-05-18",5.8173,6.0834,5.7983,5.9694,3032500.0],["2020-05-19",6.0264,6.1975,5.8743,6.0201,2674300.0],["2020-05-20",6.1531,6.3749,6.1151,6.1912,3239200.0],["2020-05-21",6.1912,6.451,6.0201,6.4066,2446300.0],["2020-05-22",6.3623,6.5017,6.1341,6.4953,1658300.0],["2020-05-26",6.7678,6.7932,6.4763,6.5777,1837100.0],["2020-05-27",6.7488,6.7488,6.451,6.6918,2335700.0],["2020-05-28",6.7298,6.7298,6.3813,6.4066,2539700.0],["2020-05-29",6.3686,6.527,6.1785,6.3306,4750800.0],["2020-06-01",6.3179,6.5714,6.2925,6.47,2709700.0],["2020-06-02",6.546,6.7044,6.4827,6.6728,2727200.0],["2020-06-03",6.7615,7.0783,6.6347,6.9389,3289500.0],["2020-06-04",6.9009,7.1924,6.8058,7.1607,2784400.0],["2020-06-05",7.6043,7.6677,7.3128,7.4585,4960200.0],["2020-06-08",7.7817,8.1746,7.7057,8.1366,3191900.0],["2020-06-09",7.8768,7.9021,7.3952,7.5029,2759600.0],["2020-06-10",7.3825,7.4712,7.1163,7.2938,3113800.0],["2020-06-11",6.7298,6.7298,6.1975,6.2989,2675400.0],["2020-06-12",6.6791,6.7361,6.1531,6.2735,2660500.0],["2020-06-15",5.906,6.7678,5.849,6.6918,2470500.0],["2020-06-16",7.0466,7.129,6.5714,6.6474,2942000.0],["2020-06-17",6.6411,6.6537,6.2735,6.2799,3027600.0],["2020-06-18",6.1721,6.4636,6.1405,6.2292,1966700.0],["2020-06-19",6.4446,6.527,5.9947,5.9947,3146800.0],["2020-06-22",5.9313,6.1088,5.7159,6.0961,2789000.0],["2020-06-23",6.1658,6.1848,5.9187,5.944,3003700.0],["2020-06-24",5.7919,5.7983,5.399,5.5068,4395500.0],["2020-06-25",5.3864,5.7666,5.304,5.5955,3165000.0],["2020-06-26",5.5638,5.5638,5.247,5.285,2503000.0],["2020-06-29",5.2406,5.4941,5.1772,5.399,3540700.0],["2020-06-30",5.3293,5.6652,5.2786,5.6398,3603000.0],["2020-07-01",5.6335,5.8046,5.4371,5.5638,1877600.0],["2020-07-02",5.6969,5.7476,5.4814,5.4941,2892000.0],["2020-07-06",5.5448,5.906,5.323,5.5575,2797900.0],["2020-07-07",5.4624,5.7222,5.4117,5.6145,3844600.0],["2020-07-08",5.5955,5.7793,5.5258,5.6272,2722600.0],["2020-07-09",5.6462,5.6715,5.3293,5.4054,2325600.0],["2020-07-10",5.3737,5.4624,5.2786,5.4434,2904000.0],["2020-07-13",5.4624,5.4941,5.1392,5.1709,3381400.0],["2020-07-14",5.1456,5.1456,4.9745,5.0252,3567400.0],["2020-07-15",5.1582,5.3737,5.0632,5.342,3893700.0],["2020-07-16",5.2786,5.4561,5.1266,5.3674,3122400.0],["2020-07-17",5.3674,5.5765,5.2089,5.2279,1778200.0],["2020-07-20",5.1836,5.2723,5.0505,5.0568,1845800.0],["2020-07-21",5.3167,5.5321,5.266,5.4814,4358700.0],["2020-07-22",5.38,5.4181,5.2343,5.2533,2721200.0],["2020-07-23",5.1836,5.3167,5.1139,5.2596,2560500.0],["2020-07-24",5.2406,5.304,5.1646,5.2026,1245700.0],["2020-07-27",5.2026,5.2533,5.0759,5.0759,1889300.0],["2020-07-28",5.0505,5.1329,4.9808,4.9871,2333300.0],["2020-07-29",5.0062,5.304,4.9998,5.304,2504100.0],["2020-07-30",5.1874,5.2068,5.0838,5.1421,2391500.0],["2020-07-31",5.1874,5.1874,4.9607,5.1421,2936100.0],["2020-08-03",5.0773,5.4335,5.0255,5.3817,3561300.0],["2020-08-04",5.4011,5.6213,5.3623,5.5566,3222400.0],["2020-08-05",5.3234,5.6602,5.2392,5.2587,5127200.0],["2020-08-06",5.2457,5.4141,5.2068,5.3428,3070100.0],["2020-08-07",5.3105,5.4853,5.2392,5.4788,2771600.0],["2020-08-10",5.4594,5.6472,5.4465,5.6472,3199400.0],["2020-08-11",5.7897,5.8286,5.4724,5.4983,2475800.0],["2020-08-12",5.5825,5.6343,5.3882,5.5048,3270400.0],["2020-08-13",5.4465,5.4465,5.2004,5.2846,2832400.0],["2020-08-14",5.2392,5.3234,5.168,5.2004,2832900.0],["2020-08-17",5.1874,5.2068,5.0708,5.0838,4156400.0],["2020-08-18",5.0579,5.0773,4.9154,4.9543,3185500.0],["2020-08-19",4.9284,5.019,4.8571,4.883,1846200.0],["2020-08-20",4.8053,5.0061,4.7859,4.9607,2693400.0],["2020-08-21",4.9737,4.9996,4.7665,4.8636,2273300.0],["2020-08-24",4.9025,4.9219,4.7665,4.8053,2945900.0],["2020-08-25",4.8118,4.8571,4.5916,4.6823,3381700.0],["2020-08-26",4.6693,4.6888,4.5139,4.5333,3831400.0],["2020-08-27",4.5333,4.6952,4.5074,4.6628,4046600.0],["2020-08-28",4.6693,4.883,4.6564,4.8442,2216000.0],["2020-08-31",4.8636,4.8636,4.7082,4.7341,2690500.0],["2020-09-01",4.6952,4.7924,4.5916,4.7535,2214500.0],["2020-09-02",4.7665,4.9025,4.7147,4.76,3024500.0],["2020-09-03",4.7665,4.8507,4.6758,4.7082,2220100.0],["2020-09-04",4.747,4.8312,4.611,4.7859,1999000.0],["2020-09-08",4.7082,4.7082,4.5333,4.5981,2539100.0],["2020-09-09",4.6564,4.7211,4.5463,4.611,3000300.0],["2020-09-10",4.6564,4.6564,4.4686,4.4686,2296500.0],["2020-09-11",4.4815,4.5333,4.3585,4.3779,2329200.0],["2020-09-14",4.4038,4.624,4.3779,4.5981,5809800.0],["2020-09-15",4.6499,4.7665,4.5851,4.5916,2538900.0],["2020-09-16",4.6434,4.8053,4.6175,4.6952,2696500.0],["2020-09-17",4.6175,4.7341,4.5333,4.6564,2118800.0],["2020-09-18",4.6175,4.624,4.3908,4.4168,2893200.0],["2020-09-21",4.2808,4.3131,4.1512,4.2225,2337200.0],["2020-09-22",4.2289,4.3649,4.0476,4.0476,2758200.0],["2020-09-23",4.0606,4.0994,3.7368,3.7432,2836200.0],["2020-09-24",3.7432,3.7756,3.536,3.659,4913900.0],["2020-09-25",3.7238,3.7691,3.5943,3.7562,2931500.0],["2020-09-28",3.8339,4.0152,3.7886,3.9569,3866500.0],["2020-09-29",3.931,4.0088,3.8404,3.9569,2907000.0],["2020-09-30",3.9764,4.08,3.8663,3.944,3067700.0],["2020-10-01",3.9051,4.0282,3.8728,3.9893,3028400.0],["2020-10-02",3.8404,4.0023,3.8339,3.9634,2311500.0],["2020-10-05",4.0347,4.1577,3.9569,4.1448,2100200.0],["2020-10-06",4.216,4.2743,3.8145,3.8339,4700500.0],["2020-10-07",3.8728,3.9116,3.7497,3.8533,2889200.0],["2020-10-08",3.8792,4.3131,3.8598,4.3002,4953600.0],["2020-10-09",4.3908,4.4621,4.2678,4.3261,3469500.0],["2020-10-12",4.3649,4.4038,4.2484,4.3326,2399900.0],["2020-10-13",4.3455,4.5916,4.2872,4.4815,4480200.0],["2020-10-14",4.5398,4.7147,4.4815,4.5851,2858600.0],["2020-10-15",4.475,4.5528,4.3649,4.5268,3413800.0],["2020-10-16",4.5398,4.5787,4.3973,4.4297,1868800.0],["2020-10-19",4.4491,4.5009,4.339,4.3585,3110400.0],["2020-10-20",4.4297,4.488,4.352,4.3779,3959800.0],["2020-10-21",4.3973,4.4038,4.2937,4.3261,2177700.0],["2020-10-22",4.3196,4.6046,4.3196,4.5981,2673700.0],["2020-10-23",4.6434,4.6693,4.488,4.5528,4403300.0],["2020-10-26",4.4815,4.5204,4.2613,4.3326,2917700.0],["2020-10-27",4.3196,4.3714,4.2095,4.2937,2640700.0],["2020-10-28",4.2095,4.2225,3.9893,4.0282,5354400.0],["2020-10-29",4.0082,4.2016,3.8548,4.1949,4513500.0],["2020-10-30",4.1816,4.3016,4.0015,4.2616,4085300.0],["2020-11-02",4.3216,4.4283,4.2283,4.4017,2697100.0],["2020-11-03",4.6751,4.7018,4.4017,4.4817,4081800.0],["2020-11-04",4.4683,4.6751,4.4217,4.5951,4165100.0],["2020-11-05",4.6351,4.8352,4.6151,4.7218,4387900.0],["2020-11-06",4.6884,4.7818,4.4683,4.4683,3050700.0],["2020-11-09",4.9952,5.1686,4.7685,4.9552,5459500.0],["2020-11-10",5.0352,5.1686,4.8418,5.1153,5669900.0],["2020-11-11",5.1219,5.1953,4.9685,5.0752,2377400.0],["2020-11-12",4.9685,5.1686,4.8818,4.9885,2037700.0],["2020-11-13",5.0686,5.2086,5.0219,5.1753,2363700.0],["2020-11-16",5.4087,5.5554,5.282,5.4821,3616300.0],["2020-11-17",5.3754,5.6488,5.262,5.6421,3487700.0],["2020-11-18",5.6821,5.7888,5.4954,5.5021,6408200.0],["2020-11-19",5.422,5.5087,5.222,5.4887,4551100.0],["2020-11-20",5.4354,5.4887,5.242,5.3287,5032000.0],["2020-11-23",5.402,5.7088,5.402,5.6288,4177000.0],["2020-11-24",5.8355,6.0489,5.7088,5.8155,4153700.0],["2020-11-25",5.7288,5.8489,5.6088,5.7555,4492000.0],["2020-11-27",5.7355,5.7355,5.5287,5.5287,2175000.0],["2020-11-30",5.4554,5.5221,5.2286,5.2887,5245900.0],["2020-12-01",5.4621,5.5688,5.3353,5.3887,2255500.0],["2020-12-02",5.3153,5.6688,5.3087,5.5821,3349500.0],["2020-12-03",5.6621,6.1957,5.5621,6.089,5739200.0],["2020-12-04",6.209,6.5691,6.1556,6.5024,5866800.0],["2020-12-07",6.4224,6.4691,6.1623,6.2957,3861500.0],["2020-12-08",6.2223,6.4691,6.0956,6.1423,5488700.0],["2020-12-09",6.189,6.2957,5.7888,5.9356,3709400.0],["2020-12-10",5.8955,6.1823,5.8489,6.0956,3368300.0],["2020-12-11",6.0823,6.1757,5.9289,6.0489,2332300.0],["2020-12-14",6.1023,6.3024,5.7488,5.9156,3734500.0],["2020-12-15",5.9556,6.1757,5.8222,6.109,2939400.0],["2020-12-16",6.169,6.169,5.9689,6.0223,1919600.0],["2020-12-17",6.089,6.1156,5.8956,6.0289,2828000.0],["2020-12-18",6.0489,6.1223,5.9089,6.0289,3381000.0],["2020-12-21",5.8155,5.9622,5.7088,5.8889,4243900.0],["2020-12-22",5.9156,6.0823,5.7355,5.9822,2525400.0],["2020-12-23",6.0556,6.2357,5.9956,6.1623,4365900.0],["2020-12-24",6.2023,6.2423,5.9889,6.0823,2006500.0],["2020-12-28",6.089,6.2023,5.8822,5.9289,3042100.0],["2020-12-29",5.9356,5.9823,5.7488,5.8222,3007800.0],["2020-12-30",5.8089,5.9022,5.6755,5.6955,2785300.0],["2020-12-31",5.6755,5.7422,5.6221,5.6355,1836100.0],["2021-01-04",5.6888,5.8422,5.5287,5.6755,2566800.0],["2021-01-05",5.7088,6.309,5.7088,6.0223,2590500.0],["2021-01-06",6.1223,6.4291,5.8889,6.3624,4034500.0],["2021-01-07",6.4291,6.7492,6.3824,6.7025,3103500.0],["2021-01-08",6.7159,6.7959,6.4758,6.5158,2483300.0],["2021-01-11",6.3757,6.6358,6.2757,6.5891,1980400.0],["2021-01-12",6.6358,7.096,6.6225,7.0426,2422800.0],["2021-01-13",7.156,7.156,6.9359,7.056,3443900.0],["2021-01-14",7.1427,7.2361,7.0693,7.2227,2607000.0],["2021-01-15",7.156,7.1827,6.8426,7.1027,3764000.0],["2021-01-19",7.1227,7.2427,6.8626,6.9693,1881000.0],["2021-01-20",7.1027,7.1027,6.6958,6.7559,2046800.0],["2021-01-21",6.8092,6.8159,6.129,6.2824,4715300.0],["2021-01-22",6.109,6.3024,6.0623,6.2957,3175200.0],["2021-01-25",6.289,6.3024,6.0223,6.2757,2942200.0],["2021-01-26",6.3491,6.4558,6.1757,6.2023,4911700.0],["2021-01-27",6.0823,6.1623,5.9089,5.9222,2573000.0],["2021-01-28",6.0516,6.1605,5.9154,6.0924,2345800.0],["2021-01-29",6.0652,6.1741,5.7997,5.8814,2558400.0],["2021-02-01",5.9835,6.0856,5.8405,5.8882,2481000.0],["2021-02-02",6.0448,6.2694,5.9563,6.0243,3915900.0],["2021-02-03",6.0311,6.2285,5.9495,6.0107,5454100.0],["2021-02-04",6.0856,6.1673,6.0039,6.072,3464000.0],["2021-02-05",6.1741,6.2694,6.0924,6.1128,3114800.0],["2021-02-08",6.2285,6.46,6.2081,6.4532,4741400.0],["2021-02-09",6.4532,6.46,6.2354,6.3715,2616200.0],["2021-02-10",6.0584,6.0856,5.7725,5.7997,6724300.0],["2021-02-11",5.7997,5.8814,5.6499,5.6976,3655200.0],["2021-02-12",5.7112,5.895,5.6772,5.8269,2985100.0],["2021-02-16",5.9971,6.0788,5.929,6.0175,2810200.0],["2021-02-17",6.0652,6.0856,5.8746,5.9699,1985700.0],["2021-02-18",5.8814,5.9086,5.6159,5.6295,2989800.0],["2021-02-19",5.6772,5.8269,5.6295,5.7997,2127200.0],["2021-02-22",5.8133,6.0516,5.7589,5.8882,3519900.0],["2021-02-23",5.9222,5.9835,5.6227,5.9086,2964400.0],["2021-02-24",5.9631,6.3919,5.8814,6.2898,5347200.0],["2021-02-25",6.3307,6.494,6.0448,6.1605,2565500.0],["2021-02-26",6.106,6.1741,5.7929,5.8678,4466400.0],["2021-03-01",5.9971,6.2694,5.9699,6.2354,2662400.0],["2021-03-02",6.1673,6.426,6.1469,6.3851,1772400.0],["2021-03-03",6.4328,6.6302,6.3647,6.5485,2990500.0],["2021-03-04",6.5553,6.7935,6.3987,6.671,3915100.0],["2021-03-05",6.8004,6.8412,6.3851,6.7051,5660900.0],["2021-03-08",6.7595,6.8344,6.5213,6.6506,3482200.0],["2021-03-09",6.6097,6.6642,6.4396,6.4464,2406900.0],["2021-03-10",6.5213,6.7459,6.4736,6.7391,2564000.0],["2021-03-11",6.6574,6.7935,6.5621,6.5893,2259400.0],["2021-03-12",6.5893,6.7391,6.5485,6.6846,3411700.0],["2021-03-15",6.6982,6.8752,6.6846,6.7527,2428800.0],["2021-03-16",6.6642,6.671,6.5076,6.5485,1828000.0],["2021-03-17",6.494,6.6778,6.4668,6.6029,1816500.0],["2021-03-18",6.5485,6.6234,6.3238,6.3851,3098500.0],["2021-03-19",6.2966,6.5893,6.2966,6.46,3246600.0],["2021-03-22",6.3647,6.4804,6.2694,6.4532,2906400.0],["2021-03-23",6.2081,6.3307,6.0788,6.0924,5479600.0],["2021-03-24",6.249,6.3375,6.1196,6.1332,4026500.0],["2021-03-25",6.0243,6.2354,5.8814,6.1877,2160100.0],["2021-03-26",6.3375,6.4464,6.2013,6.4464,2887400.0],["2021-03-29",6.3783,6.3919,6.1809,6.2626,1960600.0],["2021-03-30",6.2354,6.283,6.1469,6.1605,2961100.0],["2021-03-31",6.1673,6.4464,6.1128,6.3987,4216100.0],["2021-04-01",6.3647,6.4804,6.1673,6.46,2374600.0],["2021-04-05",6.4532,6.4668,6.249,6.3034,1265500.0],["2021-04-06",6.3375,6.4396,6.3034,6.4396,2518400.0],["2021-04-07",6.3851,6.6166,6.3851,6.5961,2151000.0],["2021-04-08",6.5349,6.5621,6.3579,6.4872,2109900.0],["2021-04-09",6.5144,6.5144,6.2694,6.3375,2666800.0],["2021-04-12",6.3919,6.4191,6.2626,6.2626,2382200.0],["2021-04-13",6.2285,6.3307,6.1332,6.2898,2018200.0],["2021-04-14",6.3034,6.4872,6.3034,6.4191,2792100.0],["2021-04-15",6.4191,6.5689,6.3307,6.5689,1798700.0],["2021-04-16",6.5757,6.6097,6.4055,6.4123,1832400.0],["2021-04-19",6.4055,6.4532,6.3307,6.4123,3091200.0],["2021-04-20",6.4055,6.4055,6.1945,6.2966,2638200.0],["2021-04-21",6.283,6.4055,6.2081,6.3851,3145100.0],["2021-04-22",6.4123,6.4532,6.3239,6.3239,1471400.0],["2021-04-23",6.3579,6.4804,6.3102,6.4464,1332700.0],["2021-04-26",6.4736,6.6097,6.4532,6.4804,1240900.0],["2021-04-27",6.4464,6.5689,6.426,6.5008,2056000.0],["2021-04-28",6.5349,6.6982,6.5144,6.5961,4275800.0],["2021-04-29",6.6516,6.8389,6.6516,6.6724,2632100.0],["2021-04-30",6.6031,6.7349,6.506,6.506,2038300.0],["2021-05-03",6.5684,6.6586,6.5476,6.6308,1327400.0],["2021-05-04",6.6932,6.7557,6.5615,6.5753,2590700.0],["2021-05-05",6.5684,6.825,6.5337,6.5545,2834600.0],["2021-05-06",6.5753,6.7418,6.4644,6.7279,4183700.0],["2021-05-07",6.6932,6.8874,6.6932,6.7349,2218300.0],["2021-05-10",6.832,7.0886,6.7973,6.9776,3684200.0],["2021-05-11",6.9013,7.0262,6.7349,6.9707,3560200.0],["2021-05-12",7.04,7.2134,6.8666,6.8944,3157100.0],["2021-05-13",6.7695,7.0817,6.7557,7.047,2227800.0],["2021-05-14",7.1649,7.2759,7.1233,7.1996,1602500.0],["2021-05-17",7.1996,7.4215,7.1302,7.4215,1372500.0],["2021-05-18",7.4146,7.4631,7.2967,7.3591,2472900.0],["2021-05-19",7.2551,7.366,7.1302,7.2065,1909600.0],["2021-05-20",7.1649,7.477,7.047,7.4631,3571100.0],["2021-05-21",7.5256,7.5672,7.4007,7.4215,3628200.0],["2021-05-24",7.4562,7.6296,7.3938,7.588,2475400.0],["2021-05-25",7.5741,7.6157,7.4701,7.4909,2488900.0],["2021-05-26",7.5117,7.6227,7.4493,7.5602,2220300.0],["2021-05-27",7.6227,7.6643,7.477,7.588,3106100.0],["2021-05-28",7.588,7.6573,7.4978,7.5672,3067100.0],["2021-06-01",7.6296,7.9625,7.6019,7.8932,1597200.0],["2021-06-02",7.9348,8.1845,7.8654,8.1637,2633500.0],["2021-06-03",8.1706,8.2608,8.0458,8.1984,1811000.0],["2021-06-04",8.2677,8.2955,8.0804,8.2469,2047800.0],["2021-06-07",8.3024,8.6353,8.2885,8.5521,3272200.0],["2021-06-08",8.5521,8.8781,8.3301,8.781,5069800.0],["2021-06-09",8.8434,8.8781,8.7116,8.8157,1820000.0],["2021-06-10",8.9058,8.9405,8.6284,8.8434,2669200.0],["2021-06-11",8.885,8.9613,8.8087,8.8226,2385200.0],["2021-06-14",8.8642,8.9752,8.7532,8.8781,3468100.0],["2021-06-15",8.9613,8.9891,8.5937,8.8573,3907600.0],["2021-06-16",8.8573,8.9058,8.7047,8.781,2276500.0],["2021-06-17",8.774,8.8087,8.1567,8.2677,4653700.0],["2021-06-18",8.1221,8.233,7.9348,7.9625,3812400.0],["2021-06-21",8.0804,8.4619,8.0596,8.4203,1754100.0],["2021-06-22",8.4134,8.4272,8.2538,8.4203,1029200.0],["2021-06-23",8.4827,8.5521,8.3371,8.344,1362100.0],["2021-06-24",8.3856,8.3856,8.1775,8.3163,2196400.0],["2021-06-25",8.2746,8.344,8.1359,8.1498,3378400.0],["2021-06-28",8.1151,8.1498,7.8238,8.1012,2782400.0],["2021-06-29",8.1012,8.2261,8.0041,8.0596,1445500.0],["2021-06-30",8.1151,8.3024,8.0735,8.2816,1324700.0],["2021-07-01",8.4064,8.5105,8.3371,8.4064,1738400.0],["2021-07-02",8.3856,8.4064,8.2885,8.3648,1077100.0],["2021-07-06",8.344,8.3856,7.9972,8.0319,1845000.0],["2021-07-07",8.018,8.1429,7.7961,7.8793,1924600.0],["2021-07-08",7.7267,7.9487,7.6157,7.8238,1865900.0],["2021-07-09",7.9625,8.1429,7.8446,8.0666,1363800.0],["2021-07-12",7.9417,7.9972,7.8238,7.8446,1177800.0],["2021-07-13",7.8932,7.9833,7.7336,7.7406,2065800.0],["2021-07-14",7.7891,7.9417,7.6296,7.6851,2446800.0],["2021-07-15",7.6088,7.6573,7.4007,7.4146,2505200.0],["2021-07-16",7.7267,7.7267,7.2689,7.2967,2061100.0],["2021-07-19",7.0054,7.1233,6.7834,6.9707,5121300.0],["2021-07-20",7.0262,7.1649,6.9429,7.1025,3515000.0],["2021-07-21",7.1996,7.692,7.1996,7.3868,2742100.0],["2021-07-22",7.3522,7.5672,7.262,7.4562,2081400.0],["2021-07-23",7.5325,7.5464,7.373,7.4631,1598400.0],["2021-07-26",7.4701,7.6435,7.4493,7.6157,1996500.0],["2021-07-27",7.6019,7.6019,7.3383,7.373,1832400.0],["2021-07-28",7.3868,7.5533,7.2412,7.477,1656300.0],["2021-07-29",7.5899,7.5899,7.3783,7.4417,1324500.0],["2021-07-30",7.4065,7.477,7.3218,7.3994,1291300.0],["2021-08-02",7.3994,7.5899,7.2301,7.2583,1866900.0],["2021-08-03",7.2301,7.4135,7.0326,7.3924,4349400.0],["2021-08-04",7.2724,7.3641,7.0538,7.0961,3253600.0],["2021-08-05",7.1102,7.2936,7.1102,7.1737,1462900.0],["2021-08-06",7.2866,7.343,7.216,7.2583,2023500.0],["2021-08-09",7.1384,7.2372,7.0397,7.0749,1952000.0],["2021-08-10",7.1102,7.3077,7.0961,7.3077,2075700.0],["2021-08-11",7.3077,7.3783,7.1525,7.3359,2282500.0],["2021-08-12",7.2936,7.47,7.1949,7.4629,1695800.0],["2021-08-13",7.4558,7.604,7.4135,7.4276,1570500.0],["2021-08-16",7.2866,7.3077,7.1737,7.2019,1515400.0],["2021-08-17",7.1173,7.3077,7.1032,7.1949,1107900.0],["2021-08-18",7.1878,7.2301,6.9903,6.9973,1038800.0],["2021-08-19",6.8704,6.9198,6.687,6.7575,1505900.0],["2021-08-20",6.6658,6.8422,6.6164,6.7928,1273600.0],["2021-08-23",6.9903,7.0961,6.8915,6.9621,2808000.0],["2021-08-24",7.0397,7.1173,6.9691,7.0397,1302600.0],["2021-08-25",7.0749,7.1949,6.9974,7.1032,1366700.0],["2021-08-26",7.089,7.1243,6.8422,6.8492,1307000.0],["2021-08-27",6.8986,7.089,6.8774,7.0185,1252000.0],["2021-08-30",7.0679,7.082,6.7857,6.8069,3602700.0],["2021-08-31",6.7575,6.948,6.7575,6.8845,1927800.0],["2021-09-01",6.8774,6.9409,6.8069,6.9268,2161900.0],["2021-09-02",6.9832,7.2019,6.9762,7.1878,1734000.0],["2021-09-03",7.209,7.2442,7.1243,7.1878,1325800.0],["2021-09-07",7.0961,7.216,7.082,7.1596,1541000.0],["2021-09-08",7.1596,7.216,7.0326,7.1525,2075600.0],["2021-09-09",7.0467,7.2301,6.9974,7.1173,994500.0],["2021-09-10",7.2231,7.2654,7.089,7.089,1303500.0],["2021-09-13",7.1878,7.3571,7.1596,7.2936,1126900.0],["2021-09-14",7.3641,7.4135,7.2866,7.3289,2759000.0],["2021-09-15",7.4911,7.5969,7.3853,7.5193,3772700.0],["2021-09-16",7.4841,7.4911,7.3148,7.3994,3505200.0],["2021-09-17",7.3712,7.4417,7.1243,7.1596,3502700.0],["2021-09-20",6.9903,7.1102,6.8492,6.9268,2380000.0],["2021-09-21",7.0044,7.0608,6.8704,6.9127,1990900.0],["2021-09-22",7.0538,7.2231,6.9974,7.1032,2719800.0],["2021-09-23",7.1173,7.477,7.089,7.4629,2639800.0],["2021-09-24",7.4417,7.5687,7.3853,7.5193,2330900.0],["2021-09-27",7.6181,7.9284,7.5828,7.8085,3339800.0],["2021-09-28",7.8791,7.8791,7.5758,7.6181,2034900.0],["2021-09-29",7.5828,7.7098,7.4629,7.7098,1916600.0],["2021-09-30",7.7239,7.7803,7.5828,7.604,2155100.0],["2021-10-01",7.7027,7.8297,7.5123,7.6463,1878400.0],["2021-10-04",7.7239,7.7592,7.5546,7.6675,2883000.0],["2021-10-05",7.7944,7.8226,7.5475,7.6886,2267500.0],["2021-10-06",7.5475,7.5899,7.35,7.4841,2167200.0],["2021-10-07",7.5475,7.7239,7.4911,7.6745,1589200.0],["2021-10-08",7.7309,7.8438,7.7239,7.8297,1312800.0],["2021-10-11",7.9567,8.006,7.9002,7.9284,1764600.0],["2021-10-12",7.9002,7.999,7.865,7.9426,1345500.0],["2021-10-13",7.8579,8.0554,7.8297,8.0272,1733900.0],["2021-10-14",8.126,8.1894,8.0484,8.1683,1002100.0],["2021-10-15",8.26,8.3517,8.2388,8.2741,1163100.0],["2021-10-18",8.3517,8.4363,8.2459,8.3376,1569400.0],["2021-10-19",8.3517,8.3869,8.2741,8.3658,1595000.0],["2021-10-20",8.26,8.528,8.2529,8.528,2045000.0],["2021-10-21",8.521,8.521,8.1542,8.2952,4260400.0],["2021-10-22",8.2952,8.3728,8.1542,8.3023,7182200.0],["2021-10-25",8.4152,8.4363,8.26,8.2882,2165200.0],["2021-10-26",8.3094,8.3587,8.0625,8.0695,2932600.0],["2021-10-27",7.9708,8.1048,7.9637,7.999,2833600.0],["2021-10-28",7.9847,8.0277,7.8556,7.9273,1878400.0],["2021-10-29",7.8126,7.87,7.6621,7.8126,2427800.0],["2021-11-01",7.9273,8.171,7.87,8.1638,1652000.0],["2021-11-02",8.1065,8.1567,8.0062,8.1065,2681800.0],["2021-11-03",8.2068,8.3215,8.0922,8.1065,2697000.0],["2021-11-04",8.214,8.2929,8.0707,8.171,2394500.0],["2021-11-05",8.2785,8.2929,8.1352,8.214,1460100.0],["2021-11-08",8.3072,8.3502,8.2355,8.2714,2678800.0],["2021-11-09",8.2714,8.3717,8.2068,8.3287,1405800.0],["2021-11-10",8.2929,8.3717,8.1495,8.171,1106300.0],["2021-11-11",8.1997,8.2355,8.128,8.128,1258500.0],["2021-11-12",8.0778,8.1638,7.9918,8.042,936200.0],["2021-11-15",8.042,8.1853,8.0205,8.0635,1390200.0],["2021-11-16",8.1137,8.1137,7.956,7.999,1304200.0],["2021-11-17",7.8843,8.085,7.827,7.8628,1427800.0],["2021-11-18",7.8485,7.9058,7.7625,7.8628,1190700.0],["2021-11-19",7.6836,7.7553,7.5044,7.5474,2470600.0],["2021-11-22",7.5618,7.6693,7.4973,7.5044,1735900.0],["2021-11-23",7.6048,7.7266,7.5904,7.7123,2495100.0],["2021-11-24",7.7195,7.8628,7.6764,7.8485,2192000.0],["2021-11-26",7.6979,7.6979,7.4041,7.6263,2163300.0],["2021-11-29",7.7481,7.7696,7.4543,7.5044,2516400.0],["2021-11-30",7.3252,7.3611,7.017,7.1676,3558100.0],["2021-12-01",7.3539,7.3969,7.017,7.0457,2530300.0],["2021-12-02",7.06,7.3324,6.9669,7.2822,2141800.0],["2021-12-03",7.3467,7.4471,7.1747,7.2249,2158000.0],["2021-12-06",7.3682,7.3969,7.1604,7.2822,1570200.0],["2021-12-07",7.4041,7.5976,7.3467,7.4041,2101000.0],["2021-12-08",7.3611,7.5546,7.3396,7.3826,1378000.0],["2021-12-09",7.2822,7.3181,7.1747,7.2392,995600.0],["2021-12-10",7.3037,7.3037,7.0457,7.1245,2537900.0],["2021-12-13",7.0815,7.1174,6.8665,6.9525,2267700.0],["2021-12-14",6.888,7.0744,6.888,6.9024,1482800.0],["2021-12-15",6.8307,6.9955,6.7017,6.9454,1460200.0],["2021-12-16",6.9669,7.1891,6.9669,7.017,1590700.0],["2021-12-17",6.9884,7.0099,6.8593,6.9454,1873000.0],["2021-12-20",6.8307,6.8307,6.6228,6.7948,3545300.0],["2021-12-21",6.8952,7.0529,6.8808,7.0027,3296300.0],["2021-12-22",7.0027,7.1102,6.9095,7.0672,1579300.0],["2021-12-23",7.0959,7.1389,7.0672,7.1102,1712700.0],["2021-12-27",7.1317,7.2464,7.0027,7.2249,1324400.0],["2021-12-28",7.2249,7.3826,7.2177,7.2321,1091700.0],["2021-12-29",7.2034,7.2607,7.1532,7.2177,1485400.0],["2021-12-30",7.1532,7.3181,7.146,7.2321,1732400.0],["2021-12-31",7.2106,7.2966,7.1819,7.2679,1143800.0],["2022-01-03",7.3181,7.6191,7.2966,7.6048,2253300.0],["2022-01-04",7.6764,7.7481,7.6406,7.7051,1346300.0],["2022-01-05",7.7911,7.87,7.6406,7.6406,1439900.0],["2022-01-06",7.7983,7.8915,7.6621,7.8055,1458900.0],["2022-01-07",7.827,7.9058,7.7983,7.827,1563800.0],["2022-01-10",7.9345,7.9345,7.6836,7.8341,2301700.0],["2022-01-11",7.87,8.085,7.8198,8.0635,1354700.0],["2022-01-12",8.0993,8.1925,8.0133,8.1638,2052000.0],["2022-01-13",8.1495,8.3359,8.128,8.2283,1664100.0],["2022-01-14",8.2642,8.4219,8.2068,8.4075,1568300.0],["2022-01-18",8.4362,8.5867,8.386,8.5652,3127300.0],["2022-01-19",8.6512,8.6512,8.3717,8.3717,2073000.0],["2022-01-20",8.3144,8.3789,8.171,8.1925,2569800.0],["2022-01-21",8.0778,8.1638,7.9273,7.956,2150600.0],["2022-01-24",7.8055,7.8771,7.4901,7.8556,3212800.0],["2022-01-25",7.8986,8.1925,7.741,8.128,1942100.0],["2022-01-26",8.2427,8.472,8.171,8.257,3662900.0],["2022-01-27",8.3287,8.5222,8.2068,8.3645,5431700.0],["2022-01-28",8.2699,8.43,8.1607,8.3937,2296400.0],["2022-01-31",8.3645,8.5174,8.2845,8.3937,2922300.0],["2022-02-01",8.3427,8.8596,8.2772,8.845,2873300.0],["2022-02-02",8.8668,9.0634,8.7431,9.0488,2332100.0],["2022-02-03",8.976,9.1144,8.845,9.1071,2068000.0],["2022-02-04",9.1653,9.3328,9.0488,9.2745,1708400.0],["2022-02-07",9.2163,9.3473,9.1216,9.2381,2947000.0],["2022-02-08",9.209,9.2818,9.027,9.0998,2076200.0],["2022-02-09",9.1071,9.2163,8.9615,9.0052,3749900.0],["2022-02-10",8.6994,8.7358,8.1971,8.2481,10295500.0],["2022-02-11",8.2481,8.6776,8.2481,8.5538,6517100.0],["2022-02-14",8.5611,8.6193,8.4009,8.4664,5630500.0],["2022-02-15",8.3427,8.4082,8.1753,8.3791,5355300.0],["2022-02-16",8.532,8.612,8.2772,8.3209,3330800.0],["2022-02-17",8.2772,8.3136,8.0369,8.0515,4453600.0],["2022-02-18",7.9933,8.0733,7.9059,7.986,3404100.0],["2022-02-22",8.0879,8.117,7.6147,7.7312,4985900.0],["2022-02-23",7.7239,7.8477,7.6001,7.7821,4566300.0],["2022-02-24",7.8185,7.8185,7.389,7.6948,5811500.0],["2022-02-25",7.7239,7.986,7.6948,7.9569,5513900.0],["2022-02-28",7.8913,8.2481,7.8768,8.2335,4930800.0],["2022-03-01",8.3063,8.3063,8.1025,8.2335,3822300.0],["2022-03-02",8.3281,8.6557,8.2917,8.5829,6312800.0],["2022-03-03",8.5247,8.5975,8.3791,8.4737,3862200.0],["2022-03-04",8.43,8.4519,8.3136,8.4228,2722800.0],["2022-03-07",8.5028,8.8304,8.3427,8.4373,5150400.0],["2022-03-08",8.6339,9.1726,8.5465,8.845,5263300.0],["2022-03-09",8.6048,8.7722,8.3427,8.3937,3818600.0],["2022-03-10",8.3937,8.7649,8.3864,8.7212,2395700.0],["2022-03-11",8.663,8.8086,8.4228,8.4373,1533100.0],["2022-03-14",8.3063,8.35,8.0442,8.1389,2712700.0],["2022-03-15",7.935,8.1097,7.8258,8.0733,2515400.0],["2022-03-16",8.0733,8.2044,7.9569,8.0806,2085300.0],["2022-03-17",8.299,8.3427,8.1389,8.2335,2756600.0],["2022-03-18",8.1825,8.2262,8.0297,8.1025,1658900.0],["2022-03-21",8.2699,8.4519,8.2408,8.3864,2886100.0],["2022-03-22",8.4446,8.4446,8.2189,8.3281,2283500.0],["2022-03-23",8.4519,8.5611,8.3718,8.4956,2469300.0],["2022-03-24",8.5684,8.7067,8.5028,8.663,1696600.0],["2022-03-25",8.5902,8.8596,8.5902,8.8377,4281800.0],["2022-03-28",8.714,8.7504,8.3864,8.4883,2586200.0],["2022-03-29",8.3864,8.5756,8.3209,8.5756,2736400.0],["2022-03-30",8.663,8.714,8.3354,8.3864,8006200.0],["2022-03-31",8.3427,8.5829,8.2481,8.4082,3467800.0],["2022-04-01",8.4082,8.5975,8.3864,8.5538,2951000.0],["2022-04-04",8.6339,8.6412,8.4155,8.5538,2730100.0],["2022-04-05",8.5684,8.6703,8.4009,8.4446,1871800.0],["2022-04-06",8.4592,8.6193,8.3791,8.5174,3369200.0],["2022-04-07",8.5756,8.663,8.3791,8.6193,3118500.0],["2022-04-08",8.612,8.714,8.5174,8.6921,1901000.0],["2022-04-11",8.6484,8.6557,8.4737,8.5247,1693000.0],["2022-04-12",8.6266,8.9105,8.6266,8.845,3082700.0],["2022-04-13",8.9324,8.9979,8.714,8.8304,2573000.0],["2022-04-14",8.7868,8.8596,8.7212,8.7285,1706700.0],["2022-04-18",8.8086,8.8741,8.7067,8.7868,2412500.0],["2022-04-19",8.7722,8.976,8.7285,8.9105,3726700.0],["2022-04-20",9.027,9.0852,8.896,8.9906,1618800.0],["2022-04-21",9.0416,9.078,8.8814,8.9251,2138300.0],["2022-04-22",8.8523,8.9105,8.6193,8.6994,3138200.0],["2022-04-25",8.4592,8.5101,7.9423,8.1753,5475400.0],["2022-04-26",8.2553,8.532,8.168,8.3864,3414800.0],["2022-04-27",8.4373,8.5684,8.3063,8.4155,2150900.0],["2022-04-28",8.4956,8.644,8.2953,8.5921,1655200.0],["2022-04-29",8.6143,8.6663,8.2582,8.2879,2275700.0],["2022-05-02",8.2137,8.3917,8.1246,8.2953,2424300.0],["2022-05-03",8.3398,8.6218,8.325,8.6069,4112900.0],["2022-05-04",8.7776,8.8889,8.5624,8.8666,2616000.0],["2022-05-05",8.6589,9.0002,8.4882,8.644,6680100.0],["2022-05-06",8.7108,8.7924,8.4882,8.6218,3537000.0],["2022-05-09",8.4288,8.5105,8.0356,8.0579,3836400.0],["2022-05-10",8.1172,8.273,7.8353,8.0579,2705700.0],["2022-05-11",8.2285,8.4066,7.954,7.9688,2184700.0],["2022-05-12",8.0282,8.0801,7.8278,7.9614,3174200.0],["2022-05-13",8.043,8.2879,8.043,8.2285,2023700.0],["2022-05-16",8.325,8.4808,8.2804,8.3992,3117300.0],["2022-05-17",8.4956,8.644,8.4288,8.6143,3326900.0],["2022-05-18",8.6737,8.696,8.3992,8.5772,3390700.0],["2022-05-19",8.4214,8.5772,8.325,8.3843,2420800.0],["2022-05-20",8.4288,8.503,8.2063,8.3324,2426600.0],["2022-05-23",8.3917,8.6069,8.3472,8.555,3012500.0],["2022-05-24",8.4659,8.5105,8.273,8.4066,1905300.0],["2022-05-25",8.4437,8.7331,8.4363,8.7256,2362800.0],["2022-05-26",8.8147,8.8444,8.7182,8.7627,2161300.0],["2022-05-27",8.7702,9.0373,8.7331,8.9631,2455000.0],["2022-05-31",9.1411,9.1634,8.7924,8.874,3387700.0],["2022-06-01",8.9779,9.1857,8.8369,9.104,2603400.0],["2022-06-02",9.0966,9.1782,8.9556,9.1486,1625600.0],["2022-06-03",9.1263,9.3118,9.0669,9.2376,2673700.0],["2022-06-06",9.1634,9.297,9.0892,9.1115,1816500.0],["2022-06-07",9.0521,9.3712,9.0224,9.3563,1899500.0],["2022-06-08",9.3489,9.3489,9.1263,9.2079,1329000.0],["2022-06-09",9.2153,9.2524,9.0966,9.1634,1387200.0],["2022-06-10",9.0447,9.0892,8.8666,8.9631,1574000.0],["2022-06-13",8.6885,8.7553,8.3843,8.3992,2392700.0],["2022-06-14",8.4956,8.6143,8.2508,8.3101,2325900.0],["2022-06-15",8.3101,8.4214,8.0282,8.1469,2751400.0],["2022-06-16",7.9762,8.0133,7.7388,7.7611,5020300.0],["2022-06-17",7.7091,7.8204,7.3085,7.5311,5277900.0],["2022-06-21",7.6572,7.954,7.6572,7.8649,3359700.0],["2022-06-22",7.5385,7.7165,7.5385,7.5682,3578400.0],["2022-06-23",7.6275,7.6869,7.2788,7.4123,2951700.0],["2022-06-24",7.5014,7.7017,7.4643,7.6201,2420600.0],["2022-06-27",7.7833,7.8798,7.7017,7.8278,1679400.0],["2022-06-28",8.0356,8.1098,7.7759,7.8575,2623000.0],["2022-06-29",7.954,7.9762,7.7091,7.7833,2791300.0],["2022-06-30",7.6201,7.7982,7.5978,7.6572,3446200.0],["2022-07-01",7.6646,7.8649,7.4643,7.813,2821500.0],["2022-07-05",7.7165,7.724,7.1749,7.4272,6105800.0],["2022-07-06",7.2936,7.4791,6.9672,7.2714,3794400.0],["2022-07-07",7.442,7.724,7.442,7.6646,3472700.0],["2022-07-08",7.7685,7.9317,7.672,7.8353,2978100.0],["2022-07-11",7.7462,7.8649,7.6201,7.7907,2174700.0],["2022-07-12",7.5904,7.7388,7.494,7.5533,2200300.0],["2022-07-13",7.4717,7.6572,7.4272,7.6127,2170800.0],["2022-07-14",7.4198,7.4272,7.1601,7.3827,2530800.0],["2022-07-15",7.5682,7.6127,7.4198,7.5756,2054700.0],["2022-07-18",7.7685,7.9169,7.7462,7.8427,4149000.0],["2022-07-19",7.9243,8.1543,7.8575,8.1395,2586900.0],["2022-07-20",8.095,8.2359,7.9837,8.2285,1984500.0],["2022-07-21",8.0059,8.1024,7.8724,8.095,1559000.0],["2022-07-22",8.0356,8.1914,7.8501,7.9243,1839200.0],["2022-07-25",8.0133,8.1766,7.954,8.1395,5148900.0],["2022-07-26",8.1988,8.2879,8.0282,8.095,2021100.0],["2022-07-27",8.1172,8.325,8.0208,8.2879,2792700.0],["2022-07-28",8.3091,8.4377,8.1426,8.4226,1918400.0],["2022-07-29",8.4453,8.6042,8.4301,8.468,2562000.0],["2022-08-01",8.2939,8.3545,8.135,8.3545,2762500.0],["2022-08-02",8.362,8.415,8.2031,8.2939,2394600.0],["2022-08-03",8.3242,8.3696,8.2031,8.2788,3650700.0],["2022-08-04",8.4755,8.642,8.2864,8.4755,5893400.0],["2022-08-05",8.2939,8.695,8.1955,8.4907,6038600.0],["2022-08-08",8.4982,8.6345,8.3772,8.4604,3305800.0],["2022-08-09",8.4982,8.6572,8.4301,8.6118,3039400.0],["2022-08-10",8.6647,8.7026,8.5058,8.642,1570000.0],["2022-08-11",8.7631,8.9523,8.748,8.8691,2344500.0],["2022-08-12",8.8766,8.9826,8.7934,8.9599,2224700.0],["2022-08-15",8.8161,8.9145,8.7101,8.8463,2771700.0],["2022-08-16",8.9523,8.9901,8.869,8.9523,1958200.0],["2022-08-17",8.8691,8.9901,8.7631,8.8312,1786700.0],["2022-08-18",8.9977,9.2096,8.9069,9.202,2225200.0],["2022-08-19",9.1339,9.1793,9.0053,9.0355,1001800.0],["2022-08-22",8.9523,9.0355,8.8766,8.9599,1425500.0],["2022-08-23",9.149,9.6561,9.0809,9.5199,5021600.0],["2022-08-24",9.5426,9.762,9.5123,9.7317,4313500.0],["2022-08-25",9.7998,9.8074,9.6485,9.7544,2673300.0],["2022-08-26",9.709,9.8074,9.5804,9.6031,1434300.0],["2022-08-29",9.5804,9.7696,9.5501,9.588,1867300.0],["2022-08-30",9.4593,9.482,9.2172,9.2701,2177200.0],["2022-08-31",9.0734,9.3231,8.9977,9.0658,6105900.0],["2022-09-01",9.0128,9.1263,8.9145,9.0507,3366300.0],["2022-09-02",9.2399,9.3458,9.0885,9.2247,1646900.0],["2022-09-06",9.3382,9.3836,9.0961,9.1263,1595000.0],["2022-09-07",8.9372,9.0507,8.8691,9.0355,3046400.0],["2022-09-08",9.0355,9.1415,8.922,9.1415,2065100.0],["2022-09-09",9.2853,9.5047,9.2701,9.4744,1788800.0],["2022-09-12",9.6107,9.6485,9.4744,9.6107,2222000.0],["2022-09-13",9.4896,9.5653,9.3836,9.4215,2479800.0],["2022-09-14",9.5501,9.8225,9.535,9.762,2929000.0],["2022-09-15",9.6485,9.8528,9.6182,9.762,2298700.0],["2022-09-16",9.6863,9.6863,9.2777,9.3155,3524600.0],["2022-09-19",9.0582,9.3761,9.0582,9.3761,1965500.0],["2022-09-20",9.308,9.3761,9.149,9.2928,3699700.0],["2022-09-21",9.4366,9.4442,9.1869,9.202,2086100.0],["2022-09-22",9.3155,9.3534,8.9674,8.975,2623100.0],["2022-09-23",8.6647,8.7404,8.1653,8.3318,3947900.0],["2022-09-26",8.241,8.2788,7.908,7.908,3055800.0],["2022-09-27",8.0669,8.1804,7.9156,7.9837,2896700.0],["2022-09-28",8.0518,8.3318,7.9761,8.3242,2820700.0],["2022-09-29",8.3015,8.3015,7.9761,8.2561,2119400.0],["2022-09-30",8.1955,8.3772,8.1501,8.2561,2495600.0],["2022-10-03",8.5512,8.6723,8.468,8.6042,2321400.0],["2022-10-04",8.7177,9.0128,8.6723,8.9901,3133700.0],["2022-10-05",8.9599,9.0885,8.7555,9.0431,2347600.0],["2022-10-06",8.9826,9.1263,8.8766,9.0128,2383200.0],["2022-10-07",9.0128,9.0355,8.7934,8.8615,3069200.0],["2022-10-10",8.8388,9.0053,8.6874,8.7026,2374100.0],["2022-10-11",8.6345,8.9674,8.5134,8.8615,2888300.0],["2022-10-12",8.8388,8.9901,8.7631,8.8539,2002700.0],["2022-10-13",8.7858,9.0734,8.6647,9.0507,1820700.0],["2022-10-14",8.9901,9.0658,8.8009,8.8161,1681500.0],["2022-10-17",8.8766,9.1112,8.8766,9.0734,2165600.0],["2022-10-18",9.0885,9.255,9.0658,9.2399,2568600.0],["2022-10-19",9.1945,9.3761,9.1869,9.3307,1651800.0],["2022-10-20",9.4139,9.4517,9.1793,9.2247,2450400.0],["2022-10-21",9.2701,9.429,9.1717,9.3685,1511400.0],["2022-10-24",9.4517,9.4593,9.3382,9.3912,1987700.0],["2022-10-25",9.3685,9.3836,9.2323,9.3155,3528200.0],["2022-10-26",9.3988,9.429,9.308,9.4063,1509900.0],["2022-10-27",9.5047,9.6485,9.482,9.588,2453600.0],["2022-10-28",9.6326,9.6788,9.2938,9.5633,2785100.0],["2022-10-31",9.5479,9.7173,9.5017,9.6557,1612200.0],["2022-11-01",9.7943,9.9637,9.7096,9.9329,2266600.0],["2022-11-02",9.8636,9.9714,9.7173,9.7173,2884600.0],["2022-11-03",9.6634,10.2409,9.6634,10.033,3708200.0],["2022-11-04",10.2178,10.3025,10.0253,10.1177,2771000.0],["2022-11-07",10.1408,10.187,10.0253,10.1408,2715500.0],["2022-11-08",10.1562,10.2332,10.0561,10.187,2932700.0],["2022-11-09",10.0484,10.0792,9.7866,9.8174,3280800.0],["2022-11-10",9.9714,10.0407,9.8713,9.9945,2030700.0],["2022-11-11",10.1408,10.1639,9.9175,10.0022,2357300.0],["2022-11-14",9.9637,10.1716,9.9483,9.956,1387800.0],["2022-11-15",9.9945,10.2871,9.9175,9.956,2755500.0],["2022-11-16",9.879,9.8944,9.725,9.8328,2547900.0],["2022-11-17",9.7635,9.8944,9.6634,9.8867,2649200.0],["2022-11-18",9.7866,10.0253,9.7327,10.0176,4373500.0],["2022-11-21",9.6942,9.8482,9.5325,9.8097,4876900.0],["2022-11-22",9.9483,10.11,9.8097,10.0561,1898100.0],["2022-11-23",9.9329,9.9714,9.8559,9.9021,1519600.0],["2022-11-25",9.9791,10.0407,9.9175,9.9637,936000.0],["2022-11-28",9.7635,9.8636,9.7096,9.802,1887000.0],["2022-11-29",9.879,10.0869,9.8251,10.0715,1967000.0],["2022-11-30",10.0946,10.2255,9.9329,10.187,6851000.0],["2022-12-01",10.2871,10.3333,9.9714,9.9791,2277200.0],["2022-12-02",9.9175,10.0253,9.8944,10.0099,1621800.0],["2022-12-05",10.0946,10.1716,9.8482,9.9175,2075800.0],["2022-12-06",9.8713,10.033,9.6634,9.7173,3451700.0],["2022-12-07",9.7327,9.7635,9.5171,9.5402,3673300.0],["2022-12-08",9.6942,9.7404,9.4401,9.4401,2423000.0],["2022-12-09",9.4786,9.5094,9.2091,9.2399,2207300.0],["2022-12-12",9.2784,9.4478,9.2399,9.4247,1642400.0],["2022-12-13",9.6326,9.648,9.4401,9.5941,4330300.0],["2022-12-14",9.6403,9.6403,9.2938,9.5248,3306100.0],["2022-12-15",9.4709,9.5248,9.3477,9.494,3677100.0],["2022-12-16",9.34,9.3708,9.2014,9.3554,3251200.0],["2022-12-19",9.4016,9.4863,9.2322,9.3246,2742700.0],["2022-12-20",9.3015,9.4016,9.2476,9.2784,2774800.0],["2022-12-21",9.4093,9.4324,9.3015,9.4247,2207400.0],["2022-12-22",9.417,9.417,9.0936,9.2553,2495700.0],["2022-12-23",9.34,9.6018,9.2861,9.6018,1770200.0],["2022-12-27",9.6249,9.6634,9.5479,9.6095,1295800.0],["2022-12-28",9.5941,9.5941,9.3323,9.3785,3878400.0],["2022-12-29",9.3939,9.5556,9.34,9.5402,2088300.0],["2022-12-30",9.4709,9.5941,9.3939,9.5787,1980800.0],["2023-01-03",9.5479,9.6249,9.2938,9.3862,2099000.0],["2023-01-04",9.2938,9.5171,9.2861,9.4247,2068000.0],["2023-01-05",9.4016,9.4324,9.3015,9.4247,2531700.0],["2023-01-06",9.5633,9.725,9.5402,9.6018,2129200.0],["2023-01-09",9.725,9.725,9.5787,9.6018,1794800.0],["2023-01-10",9.6095,9.7789,9.5941,9.7404,1970700.0],["2023-01-11",9.7635,9.8174,9.6326,9.7789,2070800.0],["2023-01-12",9.8867,9.9252,9.802,9.9252,3080500.0],["2023-01-13",9.9021,9.956,9.8405,9.9175,899700.0],["2023-01-17",9.9945,10.033,9.8482,9.9098,2472300.0],["2023-01-18",9.9868,10.0715,9.8405,9.9406,2358500.0],["2023-01-19",9.8867,10.0253,9.8713,9.9791,3399700.0],["2023-01-20",10.033,10.11,9.9252,10.0407,1975800.0],["2023-01-23",10.11,10.2794,10.0869,10.1716,4610500.0],["2023-01-24",10.1408,10.2409,10.0253,10.2178,2343300.0],["2023-01-25",10.2178,10.2794,10.1331,10.2255,2927400.0],["2023-01-26",10.3025,10.4103,10.264,10.3641,2786300.0],["2023-01-27",10.418,10.495,10.3641,10.4257,2223400.0],["2023-01-30",10.4163,10.4241,10.212,10.2199,1822200.0],["2023-01-31",10.2513,10.2827,10.0314,10.2827,6831300.0],["2023-02-01",10.267,10.4163,10.0549,10.3534,3383500.0],["2023-02-02",10.4006,10.5577,10.2985,10.5184,1663300.0],["2023-02-03",10.5891,10.7305,10.487,10.5106,2063900.0],["2023-02-06",10.5106,10.542,10.3142,10.322,2540900.0],["2023-02-07",10.3142,10.3849,10.212,10.377,2818000.0],["2023-02-08",10.542,10.542,10.1885,10.3692,3206500.0],["2023-02-09",10.5105,10.597,10.2356,10.2513,4347900.0],["2023-02-10",10.3142,10.5263,10.2827,10.5106,2947700.0],["2023-02-13",10.4163,10.5891,10.4163,10.542,1490000.0],["2023-02-14",10.5734,10.7541,10.5027,10.7226,2114300.0],["2023-02-15",10.6677,10.7698,10.5734,10.7619,1714000.0],["2023-02-16",10.6834,10.7619,10.6284,10.7226,1961600.0],["2023-02-17",10.6362,10.6362,10.4163,10.5263,3196200.0],["2023-02-21",10.5027,10.5655,10.3692,10.487,2882800.0],["2023-02-22",10.4634,10.5891,10.377,10.5184,3419600.0],["2023-02-23",10.6362,10.7226,10.5184,10.6991,3187000.0],["2023-02-24",10.6519,10.7776,10.5498,10.7619,2630200.0],["2023-02-27",10.7855,10.8955,10.7305,10.8955,3986000.0],["2023-02-28",10.919,11.0604,10.8326,10.9269,5890400.0],["2023-03-01",10.8719,10.9033,10.6912,10.8405,3424200.0],["2023-03-02",10.8719,11.0369,10.7541,11.0369,2432200.0],["2023-03-03",11.0054,11.1311,10.9583,11.0604,2013200.0],["2023-03-06",11.0919,11.0997,10.9347,10.9505,2424500.0],["2023-03-07",10.9112,10.9269,10.7698,10.7776,1888500.0],["2023-03-08",10.8012,10.8405,10.6598,10.8248,1840700.0],["2023-03-09",10.9033,10.9426,10.6519,10.6677,1437300.0],["2023-03-10",10.6755,10.7541,10.4556,10.4791,2394300.0],["2023-03-13",10.2278,10.4477,10.0628,10.1335,3136300.0],["2023-03-14",10.212,10.4791,10.1256,10.2278,2805900.0],["2023-03-15",9.9371,10.0392,9.4815,9.6229,5168500.0],["2023-03-16",9.5365,9.7957,9.2615,9.7957,3694200.0],["2023-03-17",9.6779,9.7407,9.4422,9.6307,2613100.0],["2023-03-20",9.6857,9.9057,9.6307,9.6386,2719200.0],["2023-03-21",9.8428,10.1335,9.7721,10.0628,2221000.0],["2023-03-22",10.0628,10.1335,9.8585,9.8664,1941300.0],["2023-03-23",9.9214,9.9999,9.5129,9.5522,3205800.0],["2023-03-24",9.4186,9.6229,9.3165,9.5679,2304900.0],["2023-03-27",9.6857,9.9293,9.615,9.8821,1978900.0],["2023-03-28",9.8664,10.1021,9.8428,10.0706,3126700.0],["2023-03-29",10.1649,10.2042,10.0157,10.1728,2196800.0],["2023-03-30",10.2906,10.2985,10.1963,10.2435,1259500.0],["2023-03-31",10.2592,10.3456,10.2278,10.3063,1732500.0],["2023-04-03",10.6205,10.7776,10.5655,10.7541,3923500.0],["2023-04-04",10.7462,10.7619,10.4006,10.5734,3224700.0],["2023-04-05",10.5891,10.6284,10.4399,10.6048,1787800.0],["2023-04-06",10.5813,10.7541,10.5341,10.6441,3648700.0],["2023-04-10",10.6912,10.8405,10.6912,10.7462,2068300.0],["2023-04-11",10.7698,10.919,10.7226,10.7462,2640000.0],["2023-04-12",10.8405,10.864,10.6834,10.7069,3279500.0],["2023-04-13",10.6519,10.7698,10.6284,10.7226,3592900.0],["2023-04-14",10.7462,10.8091,10.6598,10.7462,4160400.0],["2023-04-17",10.7541,10.8326,10.6677,10.7069,3265200.0],["2023-04-18",10.7148,10.7619,10.6441,10.7226,2027200.0],["2023-04-19",10.6677,10.7384,10.6127,10.7305,3276600.0],["2023-04-20",10.6755,10.6912,10.5341,10.6441,2392200.0],["2023-04-21",10.7933,10.8169,10.6834,10.8169,2650800.0],["2023-04-24",10.7776,10.9583,10.7776,10.8876,1347700.0],["2023-04-25",10.7776,10.8012,10.6362,10.6677,2246300.0],["2023-04-26",10.6598,10.7148,10.5263,10.5891,1800200.0],["2023-04-27",10.5891,10.7384,10.5184,10.6677,1708700.0],["2023-04-28",10.642,10.8263,10.618,10.7382,2361800.0],["2023-05-01",10.7061,10.8103,10.642,10.7462,1779500.0],["2023-05-02",10.626,10.634,10.1772,10.3455,5592100.0],["2023-05-03",10.2413,10.4417,10.1933,10.3295,3760200.0],["2023-05-04",10.3295,10.3535,10.0891,10.2654,2852300.0],["2023-05-05",10.4737,10.8584,10.3776,10.8183,4859000.0],["2023-05-08",10.8985,10.8985,10.5619,10.626,1898300.0],["2023-05-09",10.658,10.7782,10.5779,10.6661,2292300.0],["2023-05-10",10.7542,10.7542,10.5699,10.6821,1520800.0],["2023-05-11",10.5939,10.6019,10.4898,10.5539,1986700.0],["2023-05-12",10.618,10.6821,10.5138,10.626,1425700.0],["2023-05-15",10.7622,11.1228,10.7141,11.0988,6677100.0],["2023-05-16",11.0507,11.0587,10.7943,10.8343,2941500.0],["2023-05-17",10.9465,11.1389,10.8584,11.0988,3215900.0],["2023-05-18",11.0667,11.2911,11.0267,11.251,3335900.0],["2023-05-19",11.3392,11.3793,11.243,11.2671,3696500.0],["2023-05-22",11.2671,11.4033,11.251,11.2991,2313700.0],["2023-05-23",11.3632,11.4434,11.2991,11.3472,1357800.0],["2023-05-24",11.4033,11.4434,11.2991,11.3713,1317800.0],["2023-05-25",11.235,11.3552,11.1789,11.3472,1873500.0],["2023-05-26",11.3552,11.5155,11.251,11.4594,1601300.0],["2023-05-30",11.3793,11.4273,11.1869,11.235,1797300.0],["2023-05-31",11.1389,11.1469,10.7943,10.8984,5067300.0],["2023-06-01",10.9225,11.0747,10.8263,11.0427,2204400.0],["2023-06-02",11.1549,11.3712,11.0988,11.3552,3581800.0],["2023-06-05",11.5155,11.5556,11.2591,11.3472,1411000.0],["2023-06-06",11.243,11.4594,11.211,11.4113,2418800.0],["2023-06-07",11.5235,11.7479,11.4754,11.6758,1949200.0],["2023-06-08",11.6758,11.7399,11.5475,11.6678,2537000.0],["2023-06-09",11.6517,11.6597,11.3712,11.4113,3669700.0],["2023-06-12",11.3152,11.3392,11.1148,11.1549,2629600.0],["2023-06-13",11.203,11.3472,11.1228,11.1869,1659700.0],["2023-06-14",11.2751,11.2991,11.0587,11.1148,2812400.0],["2023-06-15",11.1148,11.2751,11.1068,11.195,2961000.0],["2023-06-16",11.1869,11.3472,11.1709,11.235,3368500.0],["2023-06-20",11.2671,11.2671,11.0747,11.211,2732300.0],["2023-06-21",11.219,11.3873,11.1629,11.3071,1396300.0],["2023-06-22",11.235,11.2991,11.1709,11.195,2435000.0],["2023-06-23",11.0908,11.1629,11.0427,11.0747,1870100.0],["2023-06-26",11.0988,11.5075,11.0908,11.4033,2338400.0],["2023-06-27",11.3632,11.5556,11.3392,11.5395,2604600.0],["2023-06-28",11.5636,11.6517,11.4834,11.6437,1309000.0],["2023-06-29",11.6678,11.804,11.6517,11.788,1745700.0],["2023-06-30",11.8921,11.9643,11.796,11.8841,1479500.0],["2023-07-03",11.8921,12.0203,11.8681,11.9643,917100.0],["2023-07-05",11.9643,11.9803,11.8601,11.8681,2680500.0],["2023-07-06",11.7719,11.836,11.6277,11.7078,2365600.0],["2023-07-07",11.7078,12.0444,11.6918,12.0364,2700800.0],["2023-07-10",12.0684,12.1886,11.9963,12.1486,6281200.0],["2023-07-11",12.2367,12.421,12.1566,12.2688,5745800.0],["2023-07-12",12.421,12.4611,12.2928,12.389,6087500.0],["2023-07-13",12.389,12.5012,12.3729,12.405,3349700.0],["2023-07-14",12.405,12.405,12.0684,12.0925,3694800.0],["2023-07-17",12.1085,12.2287,12.0604,12.1726,3299300.0],["2023-07-18",12.1325,12.3729,12.1085,12.3329,3487300.0],["2023-07-19",12.3489,12.4531,12.3249,12.389,3364800.0],["2023-07-20",12.4531,12.4531,12.3409,12.4371,1668100.0],["2023-07-21",12.4931,12.5893,12.4611,12.5573,2272100.0],["2023-07-24",12.6053,12.7576,12.5893,12.6694,2006000.0],["2023-07-25",12.6935,12.7416,12.6294,12.6614,2085300.0],["2023-07-26",12.6374,12.7015,12.5813,12.6534,1470000.0],["2023-07-27",12.6855,12.7175,12.5893,12.6454,2316200.0],["2023-07-28",12.6764,12.7253,12.5949,12.6601,1829000.0],["2023-07-31",12.7416,12.8068,12.709,12.7905,1474100.0],["2023-08-01",12.7579,12.7579,12.5052,12.5949,3670800.0],["2023-08-02",12.5949,12.5949,12.3095,12.3829,4203800.0],["2023-08-03",12.334,12.546,12.2932,12.546,1966700.0],["2023-08-04",12.6193,12.9209,12.4318,12.7579,3203300.0],["2023-08-07",12.7742,12.8476,12.7008,12.8231,2502600.0],["2023-08-08",12.7498,12.8639,12.6601,12.8313,1809000.0],["2023-08-09",12.8883,12.9372,12.7824,12.7987,1405900.0],["2023-08-10",12.8231,12.8557,12.709,12.7661,1163400.0],["2023-08-11",12.7987,12.9699,12.7661,12.9536,859500.0],["2023-08-14",12.978,13.0269,12.9046,12.978,1440500.0],["2023-08-15",12.9454,12.978,12.8313,12.8394,1628900.0],["2023-08-16",12.7987,12.8639,12.7416,12.7661,2344600.0],["2023-08-17",12.8231,12.9128,12.6927,12.709,2142400.0],["2023-08-18",12.6275,12.9536,12.5949,12.9372,2129900.0],["2023-08-21",13.0351,13.0595,12.8883,12.9699,2383700.0],["2023-08-22",12.9943,13.0432,12.9209,12.9454,1520400.0],["2023-08-23",12.9536,13.0758,12.7905,13.0188,2979200.0],["2023-08-24",12.9128,13.0758,12.8965,12.9699,1299100.0],["2023-08-25",12.978,13.0595,12.872,13.0188,4313500.0],["2023-08-28",13.0514,13.1166,12.9862,12.9943,2006900.0],["2023-08-29",13.0025,13.0921,12.9128,13.0758,2256000.0],["2023-08-30",13.1247,13.1329,13.0595,13.084,1891700.0],["2023-08-31",13.1411,13.1492,13.0188,13.0758,2985700.0],["2023-09-01",13.2063,13.247,13.1247,13.1981,1210700.0],["2023-09-05",13.2389,13.2715,13.0758,13.084,1470200.0],["2023-09-06",12.9943,13.0188,12.6356,12.709,2311000.0],["2023-09-07",12.6927,12.7579,12.6275,12.7253,2134600.0],["2023-09-08",12.7334,12.815,12.709,12.7334,1642900.0],["2023-09-11",12.8313,12.8313,12.6275,12.6845,2515700.0],["2023-09-12",12.7171,12.8394,12.7171,12.8313,1124000.0],["2023-09-13",12.8394,12.9046,12.7987,12.8802,826800.0],["2023-09-14",12.9536,13.1247,12.9536,13.0677,1513400.0],["2023-09-15",12.9943,13.1492,12.9943,13.0188,1447800.0],["2023-09-18",13.0595,13.1329,12.9862,13.0921,1123600.0],["2023-09-19",13.1655,13.247,13.1247,13.2144,1308500.0],["2023-09-20",13.19,13.3693,13.19,13.3041,1369500.0],["2023-09-21",13.2878,13.4182,13.2552,13.3204,1524800.0],["2023-09-22",13.353,13.6139,13.353,13.5405,3537300.0],["2023-09-25",13.2633,13.5405,13.1329,13.3204,4757200.0],["2023-09-26",13.2144,13.2633,12.9862,13.0106,3510000.0],["2023-09-27",13.0921,13.1818,13.0025,13.0758,2928400.0],["2023-09-28",13.0269,13.2552,12.9862,13.2226,4750200.0],["2023-09-29",13.2389,13.3693,13.084,13.1411,3568600.0],["2023-10-02",13.1574,13.1737,12.9699,13.0351,2709100.0],["2023-10-03",13.0188,13.0351,12.4237,12.4726,5453000.0],["2023-10-04",12.4237,12.4807,12.065,12.1384,7022500.0],["2023-10-05",12.1057,12.2606,11.9916,12.2606,3225900.0],["2023-10-06",12.1954,12.3666,12.0324,12.2688,2629600.0],["2023-10-09",12.4074,12.546,12.3422,12.5378,1574400.0],["2023-10-10",12.5949,12.6519,12.4237,12.6193,2406700.0],["2023-10-11",12.4807,12.9862,12.4644,12.9536,3710500.0],["2023-10-12",13.0269,13.0269,12.7905,12.9209,2645000.0],["2023-10-13",13.0432,13.1003,12.9943,13.0106,2021400.0],["2023-10-16",13.084,13.1492,12.978,13.1329,2166900.0],["2023-10-17",13.0921,13.3367,13.0921,13.1981,1939300.0],["2023-10-18",13.1981,13.3367,13.1737,13.2633,2324500.0],["2023-10-19",13.1737,13.3367,13.1329,13.2552,1322100.0],["2023-10-20",13.1737,13.247,13.1084,13.1492,1411900.0],["2023-10-23",13.0595,13.2063,12.9699,13.1003,1348200.0],["2023-10-24",13.1655,13.1737,13.0269,13.0677,7882400.0],["2023-10-25",13.0677,13.1737,13.0351,13.084,1041700.0],["2023-10-26",12.9943,13.0106,12.872,12.9209,2722400.0],["2023-10-27",12.9617,12.978,12.7334,12.7498,1711300.0],["2023-10-30",12.9057,12.9306,12.6569,12.7813,2254100.0],["2023-10-31",12.8144,13.1794,12.7564,13.0052,2164300.0],["2023-11-01",13.0964,13.2209,12.9389,13.1628,2260300.0],["2023-11-02",13.2706,13.5941,13.1545,13.5941,3079900.0],["2023-11-03",13.3784,13.5692,13.2126,13.4697,4700800.0],["2023-11-06",13.4697,13.677,13.4697,13.5194,3078500.0],["2023-11-07",13.4282,13.4365,13.2457,13.2872,2835800.0],["2023-11-08",13.254,13.3038,12.9554,13.0716,2633200.0],["2023-11-09",13.1545,13.2126,12.9554,12.9554,3104900.0],["2023-11-10",13.0052,13.196,13.0052,13.0633,1160200.0],["2023-11-13",13.0135,13.1462,13.0135,13.1047,1282600.0],["2023-11-14",13.2955,13.3287,13.0799,13.254,1567100.0],["2023-11-15",13.254,13.395,13.1711,13.2292,4839300.0],["2023-11-16",13.1628,13.2374,12.9472,13.0301,2102400.0],["2023-11-17",13.1296,13.2706,13.0882,13.2374,1197600.0],["2023-11-20",13.2209,13.3121,13.1628,13.1794,1739300.0],["2023-11-21",13.1296,13.254,13.0384,13.1877,1460000.0],["2023-11-22",13.0301,13.1794,12.9803,13.1462,1232600.0],["2023-11-24",13.1794,13.2955,13.1794,13.254,623700.0],["2023-11-27",13.196,13.2457,13.0882,13.1462,2299800.0],["2023-11-28",13.1296,13.2126,13.0467,13.0799,2307400.0],["2023-11-29",13.1711,13.3038,13.0964,13.2043,1185200.0],["2023-11-30",13.2292,13.4531,13.2292,13.4033,1754400.0],["2023-12-01",13.3867,13.5526,13.337,13.5526,1917900.0],["2023-12-04",13.4614,13.5277,13.3287,13.4199,1156100.0],["2023-12-05",13.3536,13.3619,13.113,13.1296,1813300.0],["2023-12-06",13.1462,13.1711,12.9057,12.9223,1610500.0],["2023-12-07",13.0218,13.055,12.6652,12.7232,1873800.0],["2023-12-08",12.7315,12.7564,12.6237,12.7398,1503200.0],["2023-12-11",12.7398,12.773,12.6486,12.6817,1078100.0],["2023-12-12",12.5905,12.5988,12.3832,12.4744,1538100.0],["2023-12-13",12.4744,12.7813,12.3914,12.7481,1687900.0],["2023-12-14",12.914,12.9886,12.7896,12.8062,2098100.0],["2023-12-15",12.8642,13.0135,12.6486,12.6817,2319100.0],["2023-12-18",12.7647,12.9637,12.7398,12.9554,3040200.0],["2023-12-19",12.9637,13.055,12.8642,13.0467,1933000.0],["2023-12-20",13.0218,13.2292,13.0218,13.1213,2895600.0],["2023-12-21",13.2043,13.2043,13.0964,13.1462,1757000.0],["2023-12-22",13.2623,13.3453,13.1462,13.1877,1778200.0],["2023-12-26",13.2955,13.2955,13.1545,13.2457,962200.0],["2023-12-27",13.2374,13.3287,13.1711,13.2209,1710600.0],["2023-12-28",13.2043,13.3121,13.1628,13.196,1102700.0],["2023-12-29",13.196,13.2457,13.1545,13.2292,1551200.0],["2024-01-02",13.2706,13.3867,13.2292,13.3619,3191100.0],["2024-01-03",13.3867,13.4946,13.3287,13.4116,2350400.0],["2024-01-04",13.4946,13.5609,13.3619,13.395,1282500.0],["2024-01-05",13.4365,13.5277,13.3287,13.4033,1678500.0],["2024-01-08",13.2955,13.3867,13.1794,13.3287,1908200.0],["2024-01-09",13.3536,13.4697,13.2872,13.4614,2135000.0],["2024-01-10",13.478,13.5775,13.4365,13.5443,1896700.0],["2024-01-11",13.5775,13.619,13.4033,13.5029,2133200.0],["2024-01-12",13.6853,13.7434,13.5526,13.7019,1804700.0],["2024-01-16",13.76,13.7849,13.5277,13.6107,2082400.0],["2024-01-17",13.5609,13.6024,13.3536,13.4116,1683400.0],["2024-01-18",13.4116,13.6522,13.4033,13.6024,3404800.0],["2024-01-19",13.6107,13.6853,13.5443,13.6273,3165000.0],["2024-01-22",13.6853,13.9093,13.6604,13.8512,2859800.0],["2024-01-23",13.818,13.8595,13.5692,13.6356,4039300.0],["2024-01-24",13.677,13.7766,13.6273,13.6936,4096900.0],["2024-01-25",13.8097,13.9424,13.7517,13.9093,2429400.0],["2024-01-26",13.8927,14.1415,13.8927,14.1332,2840300.0],["2024-01-29",14.1,14.1249,14.0254,14.0254,4048200.0],["2024-01-30",13.9476,14.0744,13.8969,13.9476,1191900.0],["2024-01-31",13.973,13.9899,13.6602,13.6771,1579900.0],["2024-02-01",13.694,13.9307,13.5926,13.7448,2022700.0],["2024-02-02",13.694,13.7278,13.4658,13.5419,3205500.0],["2024-02-05",13.4742,13.6518,13.3728,13.618,1375400.0],["2024-02-06",13.618,13.7278,13.4235,13.4827,3364900.0],["2024-02-07",13.525,13.5757,13.432,13.5757,2161100.0],["2024-02-08",13.5841,13.6687,13.4912,13.5841,4775700.0],["2024-02-09",13.7194,13.8124,13.3475,13.7025,4209100.0],["2024-02-12",13.7955,14.0237,13.7109,13.9392,2233900.0],["2024-02-13",13.8969,13.9645,13.7447,13.8631,1118900.0],["2024-02-14",13.9561,14.0068,13.8293,13.8462,1477100.0],["2024-02-15",13.8715,14.1674,13.8293,14.0913,2381000.0],["2024-02-16",14.0322,14.3618,14.0152,14.2688,2389600.0],["2024-02-20",14.2857,14.3365,14.1759,14.2857,2736400.0],["2024-02-21",14.235,14.5647,14.235,14.514,1810500.0],["2024-02-22",14.4633,14.6408,14.4295,14.5562,2951000.0],["2024-02-23",14.514,14.6154,14.4633,14.4802,1556500.0],["2024-02-26",14.4379,14.4802,14.2857,14.2857,1111100.0],["2024-02-27",14.2942,14.4802,14.2942,14.4633,2020900.0],["2024-02-28",14.4464,14.5816,14.3956,14.4294,1770300.0],["2024-02-29",14.4886,14.6492,14.4548,14.5393,1543800.0],["2024-03-01",14.6577,14.7591,14.6154,14.6323,1574800.0],["2024-03-04",14.683,14.7507,14.5985,14.6239,2354300.0],["2024-03-05",14.5816,14.7422,14.5816,14.6323,3269400.0],["2024-03-06",14.6746,14.8014,14.6661,14.7169,1804700.0],["2024-03-07",14.6492,14.7845,14.6492,14.7845,2492000.0],["2024-03-08",14.7507,14.8267,14.7084,14.7338,1194600.0],["2024-03-11",14.6915,14.7084,14.5562,14.6408,932900.0],["2024-03-12",14.6492,14.7676,14.5732,14.7253,1100900.0],["2024-03-13",14.8183,14.9028,14.7591,14.7676,2545800.0],["2024-03-14",14.7676,14.8267,14.5224,14.5647,1459900.0],["2024-03-15",14.5647,14.776,14.5647,14.7338,1166000.0],["2024-03-18",14.776,14.8437,14.7169,14.8352,1259100.0],["2024-03-19",14.7929,15.0127,14.7929,14.9958,1368300.0],["2024-03-20",14.9366,15.148,14.9366,15.1395,1060000.0],["2024-03-21",15.1226,15.2748,15.0634,15.224,2256500.0],["2024-03-22",15.2325,15.2325,15.0381,15.0634,1886000.0],["2024-03-25",15.1311,15.2494,15.0719,15.1733,2685100.0],["2024-03-26",15.2156,15.2409,15.0381,15.0634,1582400.0],["2024-03-27",15.1395,15.2409,15.055,15.2156,2146000.0],["2024-03-28",15.2325,15.4776,15.2325,15.4269,2474600.0],["2024-04-01",15.5453,15.6298,15.3847,15.5453,1640400.0],["2024-04-02",15.5791,15.6552,15.5368,15.6044,1965500.0],["2024-04-03",15.6552,16.0524,15.6129,15.951,3392600.0],["2024-04-04",15.951,16.2384,15.951,16.0609,3968600.0],["2024-04-05",16.0609,16.3314,16.044,16.3145,2742100.0],["2024-04-08",16.3568,16.7118,16.3568,16.6103,3134400.0],["2024-04-09",16.6611,16.6695,16.2891,16.3229,2357000.0],["2024-04-10",16.23,16.2891,16.1116,16.1454,1698100.0],["2024-04-11",16.1708,16.1708,15.9172,16.0271,1120100.0],["2024-04-12",16.1454,16.2722,15.765,15.858,1677500.0],["2024-04-15",15.9003,15.9679,15.6213,15.6213,1476800.0],["2024-04-16",15.7059,15.7059,15.3931,15.4185,1733100.0],["2024-04-17",15.4861,15.4861,15.2663,15.4438,1225600.0],["2024-04-18",15.4438,15.8242,15.4438,15.6129,3135500.0],["2024-04-19",15.6213,15.9426,15.6129,15.858,1306800.0],["2024-04-22",15.8073,15.9172,15.6721,15.7989,5334000.0],["2024-04-23",15.7989,16.044,15.7566,15.9426,2121200.0],["2024-04-24",15.951,16.0863,15.8242,16.0694,1736700.0],["2024-04-25",16.0102,16.1623,15.9256,15.9933,2778600.0],["2024-04-26",15.9257,16.1454,15.7819,15.858,2403900.0],["2024-04-29",15.9087,16.0102,15.8242,16.0017,1405800.0],["2024-04-30",15.9226,15.9312,15.6217,15.6561,1245900.0],["2024-05-01",15.5701,15.6475,15.1231,15.2864,2549600.0],["2024-05-02",15.3638,15.6045,15.3638,15.5271,2608900.0],["2024-05-03",15.5185,15.9484,15.338,15.8195,2961600.0],["2024-05-06",15.8023,15.914,15.6045,15.7937,1867500.0],["2024-05-07",15.871,15.9312,15.6217,15.7077,4231300.0],["2024-05-08",15.7077,15.9484,15.5873,15.9226,3584900.0],["2024-05-09",15.9312,16.0086,15.8882,15.9398,1985100.0],["2024-05-10",16.0258,16.0344,15.7937,15.871,1318300.0],["2024-05-13",15.9828,16.0172,15.6045,15.6217,1935100.0],["2024-05-14",15.6131,15.7765,15.5615,15.7679,1474500.0],["2024-05-15",15.7421,15.8195,15.5959,15.7163,2091300.0],["2024-05-16",15.7593,15.7851,15.5271,15.5357,1597100.0],["2024-05-17",15.6131,15.8281,15.4928,15.8195,1401800.0],["2024-05-20",15.7851,16.0,15.7507,15.9398,2000400.0],["2024-05-21",15.914,16.0602,15.8796,16.0516,1648600.0],["2024-05-22",15.9484,15.9828,15.6647,15.7335,1023600.0],["2024-05-23",15.7765,15.8539,15.5099,15.5185,775800.0],["2024-05-24",15.5529,15.6647,15.4842,15.5185,716400.0],["2024-05-28",15.6389,15.7335,15.209,15.2864,2845400.0],["2024-05-29",15.295,15.3036,15.1059,15.2176,2539100.0],["2024-05-30",15.1918,15.3552,15.1832,15.3208,993300.0],["2024-05-31",15.3466,15.51,15.2864,15.4842,1514300.0],["2024-06-03",15.5185,15.5443,15.2004,15.3208,1900300.0],["2024-06-04",15.1918,15.3724,15.0543,15.3552,1718000.0],["2024-06-05",15.338,15.4154,15.1489,15.3896,614300.0],["2024-06-06",15.3122,15.3982,15.2864,15.3466,551000.0],["2024-06-07",15.2606,15.4154,15.1574,15.3466,870500.0],["2024-06-10",15.3638,15.6389,15.3122,15.6045,868700.0],["2024-06-11",15.4928,15.5787,15.3724,15.3724,992800.0],["2024-06-12",15.5443,15.5443,15.2434,15.2434,675200.0],["2024-06-13",15.2004,15.2176,15.0629,15.166,805600.0],["2024-06-14",15.1231,15.166,14.9511,14.9597,1025600.0],["2024-06-17",15.0113,15.2004,14.9425,15.1574,1135600.0],["2024-06-18",15.2778,15.4068,15.2262,15.252,862400.0],["2024-06-20",15.252,15.4326,15.252,15.3896,1201700.0],["2024-06-21",15.3896,15.4412,15.338,15.381,920200.0],["2024-06-24",15.3982,15.871,15.3982,15.7679,1085500.0],["2024-06-25",15.7851,15.8796,15.7163,15.8624,973000.0],["2024-06-26",15.8882,16.0086,15.8367,15.9914,1332100.0],["2024-06-27",16.0602,16.1118,15.9914,16.0516,1373000.0],["2024-06-28",16.1806,16.3095,16.0258,16.1806,1493000.0],["2024-07-01",16.1806,16.3783,16.0516,16.3611,1476300.0],["2024-07-02",16.4213,16.8168,16.3697,16.7136,2812500.0],["2024-07-03",16.7824,17.1521,16.7308,17.0145,1283200.0],["2024-07-05",17.0145,17.0661,16.6878,16.7222,983400.0],["2024-07-08",16.6878,16.9285,16.6706,16.8082,1141400.0],["2024-07-09",16.7566,16.9113,16.705,16.8942,1030800.0],["2024-07-10",16.8512,16.8684,16.7308,16.7738,984200.0],["2024-07-11",16.7996,16.7996,16.6362,16.705,999400.0],["2024-07-12",16.7136,16.8168,16.5331,16.6362,1013300.0],["2024-07-15",16.748,16.9113,16.6448,16.834,808800.0],["2024-07-16",16.8684,16.9801,16.7996,16.9028,639300.0],["2024-07-17",16.9801,17.1521,16.9113,16.9371,980400.0],["2024-07-18",16.9113,17.1521,16.8598,17.0317,452600.0],["2024-07-19",17.0317,17.1865,16.877,16.9629,1109700.0],["2024-07-22",16.9113,17.281,16.9113,17.1779,1450300.0],["2024-07-23",17.1779,17.1779,17.0145,17.1091,649600.0],["2024-07-24",17.1435,17.1435,16.5588,16.6018,5207400.0],["2024-07-25",16.6276,16.6276,16.3267,16.3267,1815500.0],["2024-07-26",16.3697,16.7394,16.3353,16.6534,1643700.0],["2024-07-29",16.7738,16.7738,16.4901,16.5674,1523700.0],["2024-07-30",16.5417,16.8168,16.4901,16.7824,2113400.0],["2024-07-31",16.903,16.9991,16.667,16.6932,1330700.0],["2024-08-01",16.7107,16.8069,16.4048,16.5971,2058200.0],["2024-08-02",16.3961,16.4747,15.9416,16.0814,1759400.0],["2024-08-05",15.6794,15.7056,15.1113,15.6707,2413200.0],["2024-08-06",15.8629,16.1863,15.7231,16.0814,1316500.0],["2024-08-07",16.2737,16.3611,15.9853,15.9853,993000.0],["2024-08-08",16.1426,16.3262,16.0203,16.3174,1291600.0],["2024-08-09",16.3174,16.3262,15.8629,16.0989,1880400.0],["2024-08-12",16.1514,16.1951,15.8192,15.8367,1453500.0],["2024-08-13",15.8892,16.0028,15.7144,15.9678,1241500.0],["2024-08-14",16.0727,16.1514,15.9591,16.1339,978300.0],["2024-08-15",16.2999,16.3961,16.1339,16.3087,2319400.0],["2024-08-16",16.2388,16.4048,16.2038,16.3611,3051300.0],["2024-08-19",16.3786,16.6146,16.3524,16.5447,792000.0],["2024-08-20",16.5534,16.5709,16.2388,16.3436,849300.0],["2024-08-21",16.3699,16.4398,16.2562,16.431,619800.0],["2024-08-22",16.4922,16.5971,16.4048,16.5184,1289600.0],["2024-08-23",16.5709,16.7457,16.5447,16.6495,947900.0],["2024-08-26",16.7369,16.8593,16.5534,16.7369,929500.0],["2024-08-27",16.7195,16.8156,16.501,16.5184,1421700.0],["2024-08-28",16.4485,16.5097,16.1688,16.23,828800.0],["2024-08-29",16.3349,16.6408,16.2912,16.6058,1536100.0],["2024-08-30",16.5272,16.8331,16.5272,16.7806,1874300.0],["2024-09-03",16.6146,16.667,16.2562,16.501,1286700.0],["2024-09-04",16.5184,16.7544,16.3873,16.3961,1144000.0],["2024-09-05",16.5621,16.6495,16.466,16.4922,944000.0],["2024-09-06",16.466,16.5621,16.1776,16.2999,1214900.0],["2024-09-09",16.3699,16.466,16.1776,16.2125,1012500.0],["2024-09-10",16.2125,16.265,15.9329,16.029,2357700.0],["2024-09-11",16.029,16.1601,15.8892,16.0552,1211700.0],["2024-09-12",16.0814,16.2825,16.0465,16.1077,1315700.0],["2024-09-13",16.1688,16.3786,16.1164,16.3699,1281000.0],["2024-09-16",16.4136,16.5796,16.3961,16.5184,661500.0],["2024-09-17",16.5272,16.7457,16.4922,16.5796,1107800.0],["2024-09-18",16.5621,16.702,16.3961,16.4398,1014900.0],["2024-09-19",16.6845,16.7282,16.5272,16.5534,1012300.0],["2024-09-20",16.5184,16.7457,16.4136,16.5359,930500.0],["2024-09-23",16.5359,16.7806,16.466,16.7806,816200.0],["2024-09-24",16.8768,16.8768,16.6408,16.8069,1004200.0],["2024-09-25",16.8069,16.8331,16.6845,16.7544,741700.0],["2024-09-26",16.7369,16.7369,16.0028,16.1426,1788800.0],["2024-09-27",16.2213,16.2912,16.064,16.265,996300.0],["2024-09-30",16.265,16.265,16.029,16.1688,1576500.0],["2024-10-01",16.0552,16.2912,16.0552,16.2038,1929500.0],["2024-10-02",16.3262,16.3611,16.0203,16.1426,1331100.0],["2024-10-03",16.1688,16.4398,16.0814,16.3611,712700.0],["2024-10-04",16.4573,16.5359,16.4048,16.4747,532900.0],["2024-10-07",16.5184,16.5971,16.3174,16.3436,1142500.0],["2024-10-08",16.2388,16.2999,16.1164,16.2388,1542900.0],["2024-10-09",16.23,16.4747,16.1077,16.4398,1128100.0],["2024-10-10",16.4223,16.5272,16.3174,16.4048,775500.0],["2024-10-11",16.501,16.5534,16.3961,16.4922,1462400.0],["2024-10-14",16.431,16.5359,16.3524,16.4136,779600.0],["2024-10-15",16.3087,16.3174,16.1077,16.1688,1770900.0],["2024-10-16",16.23,16.3349,16.1776,16.23,1366700.0],["2024-10-17",16.2562,16.3262,16.0727,16.1514,1425800.0],["2024-10-18",16.1514,16.1601,15.994,16.0902,1198700.0],["2024-10-21",16.1601,16.1601,15.9416,15.9766,1564500.0],["2024-10-22",15.9853,16.0377,15.9241,15.9329,558500.0],["2024-10-23",15.9066,15.9678,15.793,15.8804,952700.0],["2024-10-24",15.8804,16.0203,15.8542,15.9066,1418500.0],["2024-10-25",15.7843,15.8979,15.592,15.6619,3075900.0],["2024-10-28",15.5308,15.5658,15.4172,15.4871,1710500.0],["2024-10-29",15.4959,15.5133,15.2774,15.4522,1801500.0],["2024-10-30",15.4609,15.5046,15.391,15.4347,1369700.0],["2024-10-31",15.424,15.4952,15.2816,15.3083,1814800.0],["2024-11-01",15.4062,15.5397,15.3261,15.424,2446000.0],["2024-11-04",15.4774,15.9758,15.3884,15.8779,2890700.0],["2024-11-05",15.9313,15.958,15.8245,15.9313,1624500.0],["2024-11-06",16.2695,16.5899,16.2428,16.3318,2317600.0],["2024-11-07",16.2873,16.7946,16.2873,16.7501,3653000.0],["2024-11-08",16.8124,16.9103,16.1093,16.2606,2842900.0],["2024-11-11",16.3496,16.4653,16.1894,16.3051,1561900.0],["2024-11-12",16.3941,16.3941,15.9046,15.9313,1345800.0],["2024-11-13",15.9758,16.1004,15.8512,15.9847,1148800.0],["2024-11-14",16.0915,16.2517,16.0114,16.2072,1171900.0],["2024-11-15",16.1805,16.3407,16.1805,16.225,1308300.0],["2024-11-18",16.3229,16.5543,16.2695,16.4742,957800.0],["2024-11-19",16.4475,16.5632,16.4119,16.5276,1125700.0],["2024-11-20",16.5721,16.7768,16.5632,16.7412,1338800.0],["2024-11-21",16.8391,17.1239,16.7679,17.0794,1952900.0],["2024-11-22",17.0616,17.2218,17.026,17.1328,821900.0],["2024-11-25",17.1773,17.2307,16.7946,16.7946,1160700.0],["2024-11-26",16.7768,17.026,16.7768,16.9815,927000.0],["2024-11-27",16.9993,17.4354,16.9637,17.3286,1451500.0],["2024-11-29",17.3553,17.8805,17.3553,17.8182,2314500.0],["2024-12-02",17.8449,17.8449,17.3286,17.4443,2050600.0],["2024-12-03",17.5601,17.7915,17.382,17.7381,2045900.0],["2024-12-04",17.6669,17.7381,17.3553,17.4176,1052500.0],["2024-12-05",17.4176,17.7915,17.3909,17.7381,1175300.0],["2024-12-06",17.6936,17.7381,17.2574,17.4265,1022300.0],["2024-12-09",17.5156,17.6135,17.1595,17.1684,1065000.0],["2024-12-10",17.1862,17.2218,16.9726,16.9815,836200.0],["2024-12-11",17.0171,17.2485,17.0171,17.1684,1221700.0],["2024-12-12",17.115,17.3286,17.115,17.1951,3021100.0],["2024-12-13",17.2485,17.2663,16.9726,17.026,571700.0],["2024-12-16",16.937,17.0349,16.7412,16.7679,916400.0],["2024-12-17",16.6878,16.7501,16.4831,16.7323,813600.0],["2024-12-18",16.5988,16.6967,16.0648,16.1538,2411800.0],["2024-12-19",16.4742,16.492,15.8957,16.0915,2286500.0],["2024-12-20",15.9936,16.4297,15.9758,16.1983,2753200.0],["2024-12-23",16.136,16.2695,16.0114,16.2339,1142000.0],["2024-12-24",16.3051,16.5365,16.225,16.5276,572200.0],["2024-12-26",16.4564,16.5632,16.1271,16.1627,1632900.0],["2024-12-27",16.136,16.2517,16.0203,16.136,1465800.0],["2024-12-30",16.2161,16.2339,15.9135,16.1538,1055100.0],["2024-12-31",16.136,16.5454,16.136,16.3585,1017500.0],["2025-01-02",16.5098,16.6077,16.2517,16.4831,2231000.0],["2025-01-03",16.6077,16.6522,16.4386,16.4831,958600.0],["2025-01-06",16.581,16.8391,16.5454,16.7234,1177400.0],["2025-01-07",16.8213,16.9548,16.7056,16.7145,1284700.0],["2025-01-08",16.8213,17.7737,16.7768,17.7381,3325200.0],["2025-01-10",18.014,18.3611,17.7292,17.8093,3126500.0],["2025-01-13",17.9606,18.1386,17.7915,17.8983,2096100.0],["2025-01-14",17.9428,18.5302,17.9339,18.37,1428200.0],["2025-01-15",18.4679,18.6459,18.3789,18.3967,1867400.0],["2025-01-16",18.3967,19.2066,18.3522,19.1265,4053300.0],["2025-01-17",19.0019,19.3401,19.0019,19.0731,2601200.0],["2025-01-21",19.1799,19.7228,19.1621,19.5359,2457000.0],["2025-01-22",19.616,19.8563,19.438,19.4469,1905300.0],["2025-01-23",19.5626,19.7673,19.3935,19.4736,1285500.0],["2025-01-24",19.5181,19.6783,19.2778,19.3668,1860000.0],["2025-01-27",19.2689,19.2689,18.904,19.0998,2184700.0],["2025-01-28",19.1799,19.3846,19.1087,19.349,1588300.0],["2025-01-29",19.3846,19.6071,19.3846,19.4914,1644900.0],["2025-01-30",19.616,19.7317,19.3935,19.6961,1681700.0],["2025-01-31",19.6599,19.6599,19.1256,19.1528,2432300.0],["2025-02-03",18.9626,19.3701,18.7634,19.2071,1954600.0],["2025-02-04",19.1528,19.3973,19.1165,19.3067,3310200.0],["2025-02-05",19.3339,19.515,19.3158,19.3882,1695600.0],["2025-02-06",19.5059,19.515,19.1075,19.1256,2461200.0],["2025-02-07",19.0622,19.2252,18.6094,18.7724,3071600.0],["2025-02-10",18.863,19.2343,18.8177,19.0622,2822200.0],["2025-02-11",18.9716,19.026,18.709,18.9535,1397400.0],["2025-02-12",18.872,19.0713,18.709,18.7362,848300.0],["2025-02-13",18.7905,19.035,18.7543,18.9354,941500.0],["2025-02-14",19.0169,19.2886,18.9354,19.1075,1135900.0],["2025-02-18",19.198,19.6418,19.198,19.5421,1313700.0],["2025-02-19",19.4878,19.7685,19.4697,19.678,1445500.0],["2025-02-20",19.6146,19.8319,19.4697,19.7776,2363000.0],["2025-02-21",19.7957,19.8953,19.4788,19.6327,1656600.0],["2025-02-24",19.6961,19.7142,19.0984,19.4244,1921800.0],["2025-02-25",19.3882,19.3882,19.0169,19.2976,2579900.0],["2025-02-26",19.2976,19.4878,19.1346,19.3067,1289100.0],["2025-02-27",19.3701,19.3791,19.1165,19.1799,1297800.0],["2025-02-28",19.1165,19.5874,19.1165,19.5603,943100.0],["2025-03-03",19.678,19.7595,19.1709,19.2886,1189500.0],["2025-03-04",19.1346,19.1437,18.374,18.6547,2671000.0],["2025-03-05",18.5732,18.5822,18.2381,18.4102,1442100.0],["2025-03-06",18.3287,18.6004,17.9665,18.4736,1448500.0],["2025-03-07",18.4736,19.0079,18.374,18.7453,1350900.0],["2025-03-10",18.6547,18.8811,18.6094,18.7905,914700.0],["2025-03-11",18.7996,19.0531,18.4645,18.7,1576500.0],["2025-03-12",18.7,19.2795,18.7,19.0169,1128400.0],["2025-03-13",18.9897,19.1799,18.7543,18.7815,743400.0],["2025-03-14",18.7815,19.198,18.7452,19.1075,1043100.0],["2025-03-17",19.0803,19.4878,19.0803,19.3701,1196100.0],["2025-03-18",19.3791,19.4244,19.2161,19.2614,732700.0],["2025-03-19",19.3248,19.5784,19.2886,19.4878,773400.0],["2025-03-20",19.361,19.5784,19.361,19.524,747800.0],["2025-03-21",19.4516,19.5603,19.2614,19.3248,846900.0],["2025-03-24",19.4244,19.5693,19.3248,19.4335,1230300.0],["2025-03-25",19.4606,19.6055,19.4154,19.4878,783200.0],["2025-03-26",19.6327,19.7233,19.5512,19.6327,950300.0],["2025-03-27",19.4606,19.7142,19.4063,19.4335,1760300.0],["2025-03-28",19.4425,19.4969,19.3067,19.4788,1416000.0],["2025-03-31",19.4788,19.5603,19.2524,19.3429,1481500.0],["2025-04-01",19.3067,19.4697,19.198,19.4425,1027500.0],["2025-04-02",19.3339,19.6146,19.2795,19.5693,1145000.0],["2025-04-03",18.6728,19.0622,18.5913,18.7,2957800.0],["2025-04-04",18.1114,18.3377,16.7621,16.8979,5364800.0],["2025-04-07",16.427,17.0337,15.6754,16.0467,4070100.0],["2025-04-08",16.7077,16.8254,15.4128,15.621,3438100.0],["2025-04-09",15.3765,16.8164,15.0415,16.5628,3165200.0],["2025-04-10",16.1372,16.4361,15.5124,16.0648,3012700.0],["2025-04-11",15.9923,16.264,15.4309,16.1825,2139500.0],["2025-04-14",16.5628,16.6624,16.3002,16.59,1185700.0],["2025-04-15",16.5991,17.1062,16.5991,16.8707,1378800.0],["2025-04-16",16.9703,17.1605,16.7621,16.9432,1378400.0],["2025-04-17",17.0156,17.3235,17.0066,17.1424,1885000.0],["2025-04-21",17.0699,17.1062,16.4632,16.6987,815700.0],["2025-04-22",17.0156,17.1696,16.8526,17.079,1030600.0],["2025-04-23",17.3688,17.5227,16.9613,17.0609,1872400.0],["2025-04-24",17.2239,17.568,17.0699,17.5137,1292800.0],["2025-04-25",17.3778,17.6586,17.3507,17.559,1407100.0],["2025-04-28",17.5861,17.6767,17.4593,17.6042,875300.0],["2025-04-29",17.4231,17.6495,17.3778,17.4503,918400.0],["2025-04-30",17.2058,17.2782,16.6806,16.8798,2138700.0],["2025-05-01",16.8983,17.0462,16.4823,16.51,1391600.0],["2025-05-02",16.7041,16.7873,16.3714,16.4268,2449900.0],["2025-05-05",16.205,16.2882,15.8907,15.9369,1743900.0],["2025-05-06",16.0108,16.1218,15.6965,15.9831,2230500.0],["2025-05-07",16.094,16.6487,16.0108,16.6487,2414800.0],["2025-05-08",16.7873,17.1294,16.6672,16.8613,2835900.0],["2025-05-09",16.852,16.852,16.3159,16.3991,1652400.0],["2025-05-12",16.852,17.1109,16.5932,17.0277,2234300.0],["2025-05-13",17.0554,17.4991,17.0277,17.3512,1124800.0],["2025-05-14",17.3512,17.4067,17.1109,17.2218,1054000.0],["2025-05-15",17.0462,17.2126,16.852,17.0462,1389500.0],["2025-05-16",17.0092,17.1109,16.8705,17.0184,1040500.0],["2025-05-19",16.8705,16.8705,16.7134,16.7781,812700.0],["2025-05-20",16.7041,16.8705,16.7041,16.7226,660000.0],["2025-05-21",16.7226,16.7781,16.3621,16.4176,1878400.0],["2025-05-22",16.3344,16.4545,16.205,16.3713,1442400.0],["2025-05-23",16.2419,16.5285,16.2419,16.4638,1268700.0],["2025-05-27",16.6394,16.7781,16.5193,16.7226,1107800.0],["2025-05-28",16.7873,16.7966,16.4083,16.4453,1686600.0],["2025-05-29",16.4453,16.4453,16.131,16.3251,2917200.0],["2025-05-30",16.3344,16.3991,16.1957,16.2697,1743900.0],["2025-06-02",16.473,16.5655,16.2604,16.51,3544100.0],["2025-06-03",16.5193,17.0369,16.4176,16.9722,2793800.0],["2025-06-04",17.0,17.1663,16.6672,16.6764,1232600.0],["2025-06-05",16.6949,16.8983,16.6117,16.8798,929000.0],["2025-06-06",17.0184,17.268,16.9815,17.1663,1562500.0],["2025-06-09",17.1941,17.4159,17.1756,17.1756,1945200.0],["2025-06-10",17.2865,17.4899,17.2588,17.305,2249500.0],["2025-06-11",17.4806,17.5638,17.2588,17.5084,2177200.0],["2025-06-12",17.3882,17.6008,17.3882,17.5546,1677700.0],["2025-06-13",17.8412,17.9429,17.5638,17.7487,1918700.0],["2025-06-16",17.7025,18.0076,17.3974,17.4806,1101600.0],["2025-06-17",17.6101,17.9521,17.4622,17.5176,1789500.0],["2025-06-18",17.9521,18.5715,17.8966,18.2572,3053700.0],["2025-06-20",18.2756,18.3588,18.0815,18.174,1644600.0],["2025-06-23",18.2756,18.4328,17.9613,17.9613,1795400.0],["2025-06-24",17.8966,18.1,17.7672,17.8597,2617800.0],["2025-06-25",17.8597,17.8781,17.379,17.6286,2913500.0],["2025-06-26",17.6563,17.9613,17.6563,17.9244,1564900.0],["2025-06-27",17.9891,18.0261,17.7949,17.9059,1512200.0],["2025-06-30",17.9059,17.9891,17.7118,17.9613,1342700.0],["2025-07-01",17.9521,17.9521,17.6193,17.6563,1961900.0],["2025-07-02",17.6563,18.1555,17.6101,18.0353,2108800.0],["2025-07-03",18.0261,18.1462,17.9798,18.063,602200.0],["2025-07-07",18.0168,18.063,17.7487,17.8134,1207700.0],["2025-07-08",17.8042,18.1277,17.7302,18.0723,704200.0],["2025-07-09",18.1555,18.1647,17.9613,18.0908,1475800.0],["2025-07-10",18.0815,18.2479,18.0445,18.1647,721400.0],["2025-07-11",18.174,18.3773,18.0723,18.3034,887300.0],["2025-07-14",18.2664,18.3219,18.0538,18.1647,1184400.0],["2025-07-15",18.1647,18.2109,18.0261,18.1,1125600.0],["2025-07-16",18.0538,18.2202,17.9613,18.0908,1215300.0],["2025-07-17",18.0353,18.2756,17.9891,18.2202,1015300.0],["2025-07-18",18.3958,18.6639,18.2294,18.4975,1933300.0],["2025-07-21",18.6177,18.6177,18.1092,18.1924,1649500.0],["2025-07-22",18.2294,18.4235,18.2017,18.2572,819800.0],["2025-07-23",18.3404,18.4883,18.2294,18.3496,725000.0],["2025-07-24",18.3496,18.5992,18.2202,18.5622,957000.0],["2025-07-25",18.479,18.5252,18.174,18.3219,1042100.0],["2025-07-28",18.479,18.479,18.0168,18.1092,2832600.0],["2025-07-29",18.137,18.3958,18.1277,18.3404,1440300.0],["2025-07-30",18.3219,18.3958,18.0908,18.2664,1502300.0],["2025-07-31",18.1062,18.5492,18.0873,18.4738,2310200.0],["2025-08-01",18.2004,18.2381,17.8705,18.1344,1463000.0],["2025-08-04",18.1344,18.2947,17.9931,18.1533,1020500.0],["2025-08-05",18.1439,18.2004,17.9836,18.0873,1556500.0],["2025-08-06",18.125,18.3795,18.059,18.1816,2480500.0],["2025-08-07",18.2664,18.502,18.1533,18.1816,1115400.0],["2025-08-08",18.0025,18.3984,17.7574,18.1344,1689900.0],["2025-08-11",18.323,18.3418,17.7763,17.8328,1583300.0],["2025-08-12",17.9082,18.0025,17.6632,17.7951,1555700.0],["2025-08-13",17.814,17.9931,17.6726,17.9742,1439700.0],["2025-08-14",17.9459,18.0119,17.814,17.9554,1580900.0],["2025-08-15",17.9836,18.0213,17.748,17.748,1048600.0],["2025-08-18",17.7009,17.9177,17.6349,17.7574,1105300.0],["2025-08-19",17.7574,17.814,17.6443,17.7386,916700.0],["2025-08-20",17.7669,17.8988,17.6349,17.7763,831200.0],["2025-08-21",17.814,18.0967,17.7763,17.8234,2138400.0],["2025-08-22",17.8234,18.0685,17.8234,17.8705,1214400.0],["2025-08-25",17.8611,17.9554,17.7103,17.7292,1312100.0],["2025-08-26",17.6726,17.7669,17.5124,17.6349,1475700.0],["2025-08-27",17.6349,18.0025,17.5783,17.9177,1273800.0],["2025-08-28",17.9554,18.1533,17.8234,18.1344,1721500.0],["2025-08-29",18.1344,18.2098,18.0685,18.191,662100.0],["2025-09-02",18.1439,18.1721,17.8328,17.9177,1322500.0],["2025-09-03",17.8611,17.9365,17.6255,17.682,1596900.0],["2025-09-04",17.7197,17.7763,17.5972,17.6726,782600.0],["2025-09-05",17.6443,17.7009,17.2013,17.3616,1992000.0],["2025-09-08",17.3898,17.4087,17.1636,17.3521,1327000.0],["2025-09-09",17.3521,17.5783,17.3521,17.4464,722600.0],["2025-09-10",17.4558,17.6632,17.437,17.5124,955100.0],["2025-09-11",17.4464,17.5878,17.3427,17.5689,1242500.0],["2025-09-12",17.5783,17.7197,17.5312,17.6255,1562700.0],["2025-09-15",17.6443,17.682,17.4747,17.5312,846700.0],["2025-09-16",17.5406,17.6537,17.4558,17.5972,968200.0],["2025-09-17",17.5595,17.6255,17.3616,17.5878,1010100.0],["2025-09-18",17.5501,17.6632,17.4747,17.5029,747500.0],["2025-09-19",17.4558,17.4652,17.2108,17.2296,973000.0],["2025-09-22",17.2013,17.2202,17.06,17.0788,1022000.0],["2025-09-23",17.1071,17.3993,17.0788,17.371,825100.0],["2025-09-24",17.3804,17.88,17.3804,17.8423,1370200.0],["2025-09-25",17.7857,17.8423,17.6349,17.7197,902100.0],["2025-09-26",17.7951,17.9459,17.6443,17.7574,589900.0],["2025-09-29",17.7009,17.7386,17.1542,17.3239,1517900.0],["2025-09-30",17.2579,17.3616,17.0505,17.1919,1574200.0],["2025-10-01",17.2296,17.305,17.1542,17.2485,694700.0],["2025-10-02",17.1731,17.3239,17.0694,17.1636,888200.0],["2025-10-03",17.1636,17.2013,17.0128,17.0317,1220200.0],["2025-10-06",17.0505,17.0882,16.8903,16.8997,942700.0],["2025-10-07",16.8903,16.9186,16.6264,16.8149,1166300.0],["2025-10-08",16.796,16.8526,16.5698,16.5887,1125200.0],["2025-10-09",16.5793,16.6075,16.1268,16.2211,2209000.0],["2025-10-10",16.2117,16.2305,15.8535,15.8818,2223900.0],["2025-10-13",16.0232,16.1268,15.8818,16.0232,1358100.0],["2025-10-14",15.9289,16.0043,15.7215,15.9101,1245900.0],["2025-10-15",16.0232,16.2399,16.0232,16.1645,1276800.0],["2025-10-16",16.2494,16.2494,15.8723,15.9666,1273900.0],["2025-10-17",15.9478,16.042,15.8535,15.9195,1010700.0],["2025-10-20",15.9949,16.1551,15.9572,16.108,1014400.0],["2025-10-21",16.2211,16.4567,16.1645,16.3813,1306700.0],["2025-10-22",16.4473,16.485,16.2305,16.4567,1085800.0],["2025-10-23",16.6452,16.8149,16.4662,16.7866,3385000.0],["2025-10-24",16.7489,16.7772,16.551,16.617,1289100.0],["2025-10-27",16.617,16.7301,16.5133,16.7018,2110000.0],["2025-10-28",16.617,16.7583,16.5698,16.6547,1687700.0],["2025-10-29",16.7301,16.8526,16.6452,16.6641,1368900.0],["2025-10-30",16.6735,16.8714,16.6547,16.7206,1474200.0],["2025-10-31",16.7688,16.8458,16.5569,16.634,1255700.0],["2025-11-03",16.5569,16.634,16.3739,16.5376,1487700.0],["2025-11-04",16.4413,16.7495,16.3257,16.7014,1460700.0],["2025-11-05",16.5665,16.9518,16.2679,16.5569,3060100.0],["2025-11-06",16.6917,16.7592,16.5473,16.6147,1751300.0],["2025-11-07",16.6532,16.894,16.5762,16.8747,1333400.0],["2025-11-10",16.9518,17.0577,16.711,16.9807,1379000.0],["2025-11-11",17.0481,17.0674,16.8844,16.9903,677000.0],["2025-11-12",16.9518,17.0,16.7784,16.8073,1136800.0],["2025-11-13",16.8458,17.0674,16.7784,16.8651,656100.0],["2025-11-14",16.9807,17.3082,16.8651,17.2022,986500.0],["2025-11-17",17.1733,17.3082,17.0289,17.1059,1019800.0],["2025-11-18",17.0,17.2215,17.0,17.1926,1028100.0],["2025-11-19",17.0963,17.4237,16.9711,17.2119,1266100.0],["2025-11-20",17.2407,17.4719,17.1348,17.3274,1856800.0],["2025-11-21",17.3371,17.4045,17.2022,17.3467,845700.0],["2025-11-24",17.2889,17.5779,17.2311,17.5201,1660700.0],["2025-11-25",17.5779,17.8861,17.5682,17.7801,2272200.0],["2025-11-26",17.8379,18.0017,17.7609,17.7994,1166400.0],["2025-11-28",17.8475,17.9728,17.7994,17.8572,1045000.0],["2025-12-01",17.8475,18.0113,17.8187,17.9728,1368800.0],["2025-12-02",18.0305,18.1076,17.915,17.915,1128500.0],["2025-12-03",18.0305,18.2617,17.9631,18.175,1451800.0],["2025-12-04",18.175,18.3195,18.175,18.2039,1051300.0],["2025-12-05",18.3002,18.4158,18.1461,18.1943,1641300.0],["2025-12-08",18.1365,18.1847,17.9342,17.9824,1259900.0],["2025-12-09",18.0017,18.1076,17.8475,17.8668,1358800.0],["2025-12-10",17.9246,18.0305,17.7994,18.0209,977000.0],["2025-12-11",18.0209,18.2424,17.915,18.0594,1737900.0],["2025-12-12",18.1172,18.2424,18.0209,18.1461,1664400.0],["2025-12-15",18.1847,18.4351,18.1654,18.3388,2160600.0],["2025-12-16",18.1943,18.3291,17.9824,17.992,1846600.0],["2025-12-17",18.0209,18.2039,18.0017,18.1943,1261900.0],["2025-12-18",18.1943,18.281,17.992,18.0594,1495500.0],["2025-12-19",18.0787,18.1461,17.992,18.0113,1302500.0],["2025-12-22",18.1461,18.1558,17.8475,18.0787,1077900.0],["2025-12-23",18.1461,18.3099,18.098,18.2232,1903500.0],["2025-12-24",18.2232,18.281,18.175,18.1847,718600.0],["2025-12-26",18.2424,18.2521,18.0209,18.1269,812000.0],["2025-12-29",18.1847,18.2617,18.098,18.1076,1678100.0],["2025-12-30",18.1269,18.3773,18.1269,18.3484,1183600.0],["2025-12-31",18.3966,18.5218,18.3002,18.4351,1381600.0],["2026-01-02",18.4158,18.7433,18.3677,18.6951,1872300.0],["2026-01-05",19.0033,19.0033,18.3869,18.7915,1872500.0],["2026-01-06",18.8781,18.8974,18.5025,18.541,2662000.0],["2026-01-07",18.5988,18.6759,18.4543,18.4929,1492300.0],["2026-01-08",18.5988,18.9456,18.5507,18.8878,2090400.0],["2026-01-09",18.9263,19.1189,18.9263,19.0997,1661300.0],["2026-01-12",19.1382,19.3886,19.1382,19.273,2749400.0],["2026-01-13",19.3694,19.5042,19.273,19.4271,1876200.0],["2026-01-14",19.456,19.6487,19.3597,19.5042,1777100.0],["2026-01-15",19.3886,19.5331,19.2923,19.4271,1221500.0],["2026-01-16",19.4657,19.8606,19.4657,19.7931,1879500.0],["2026-01-20",19.8317,19.9184,19.4849,19.5331,2148900.0],["2026-01-21",19.7257,19.8509,19.4657,19.5235,1734300.0],["2026-01-22",19.5235,19.639,19.4464,19.5716,955700.0],["2026-01-23",19.745,19.9858,19.562,19.5813,1955700.0],["2026-01-26",19.639,19.745,19.456,19.6679,1714300.0],["2026-01-27",19.6679,20.0243,19.6679,19.9473,2373900.0],["2026-01-28",19.9087,20.188,19.9087,20.0917,1810900.0],["2026-01-29",20.3036,20.4096,20.005,20.0532,2675400.0],["2026-01-30",19.8841,20.1594,19.7367,20.1299,2603700.0],["2026-02-02",19.8743,20.2773,19.776,20.2085,2509700.0],["2026-02-03",20.2871,20.7884,20.2773,20.7491,2822200.0],["2026-02-04",20.8179,20.867,20.523,20.7393,2867400.0],["2026-02-05",20.5722,20.8474,20.4935,20.8277,2072700.0],["2026-02-06",20.4935,20.8277,20.2085,20.3559,3693700.0],["2026-02-09",20.3854,20.4051,19.9923,20.3363,2372900.0],["2026-02-10",20.523,20.5623,20.297,20.5132,1204800.0],["2026-02-11",20.6901,20.9064,20.6017,20.8179,1605100.0],["2026-02-12",20.8965,21.2012,20.7786,20.8572,2670600.0],["2026-02-13",20.8081,21.2406,20.7491,21.2209,2677700.0],["2026-02-17",21.3585,21.4863,21.2012,21.447,2319800.0],["2026-02-18",21.6042,21.7123,21.5059,21.5747,1779100.0],["2026-02-19",21.673,21.7713,21.5944,21.7025,2247300.0],["2026-02-20",21.6239,21.8991,21.6239,21.8893,1919100.0],["2026-02-23",21.9286,22.0465,21.7222,21.85,1112500.0],["2026-02-24",21.8106,21.9089,21.5059,21.6435,1305900.0],["2026-02-25",21.673,21.6829,21.4175,21.5649,1057000.0],["2026-02-26",21.5649,21.8696,21.447,21.8205,2299100.0],["2026-02-27",21.9679,22.1645,21.791,22.1547,2629000.0],["2026-03-02",22.538,22.6658,22.2529,22.5773,1930000.0],["2026-03-03",22.7935,22.823,22.4594,22.6854,2350600.0],["2026-03-04",22.5282,23.1081,22.5183,23.0491,1819300.0],["2026-03-05",23.1277,23.3145,23.0294,23.2948,2268500.0],["2026-03-06",23.57,23.5897,23.2948,23.3931,2563500.0],["2026-03-09",23.5504,23.5799,23.1376,23.1867,2460500.0],["2026-03-10",23.0786,23.1867,22.4888,22.5183,3441500.0],["2026-03-11",22.4987,23.0393,22.4594,23.0196,1542100.0],["2026-03-12",23.1769,23.1965,22.6166,22.6461,1509900.0],["2026-03-13",22.5773,22.7739,22.479,22.7247,2282900.0],["2026-03-16",22.7641,22.7837,22.538,22.6854,1840300.0],["2026-03-17",22.8427,23.1081,22.823,23.0,1727800.0],["2026-03-18",23.1965,23.1965,22.8722,22.9311,1804000.0],["2026-03-19",23.0884,23.4816,23.0393,23.3047,2529300.0],["2026-03-20",23.4324,23.629,23.2358,23.2653,1974100.0],["2026-03-23",22.8427,23.5602,22.8427,23.344,1460200.0],["2026-03-24",23.5897,23.9239,23.4324,23.7273,2541800.0],["2026-03-25",23.5897,23.7273,23.3931,23.6585,1491800.0],["2026-03-26",23.7273,24.0713,23.629,24.0222,1743900.0],["2026-03-27",24.0811,24.3367,24.0025,24.0418,1782100.0],["2026-03-30",24.2581,24.2777,23.8944,24.0025,1555900.0],["2026-03-31",23.973,24.2286,23.5995,23.8649,2026700.0],["2026-04-01",23.5602,23.6782,23.1081,23.3145,2062700.0],["2026-04-02",23.6094,23.7371,23.4619,23.6487,2018900.0],["2026-04-06",23.5799,23.8649,23.344,23.4128,1748200.0],["2026-04-07",23.5012,23.8846,23.3833,23.747,1097400.0],["2026-04-08",22.8132,23.1572,22.7641,23.0884,4028000.0],["2026-04-09",23.1474,23.5602,23.0589,23.2064,2340900.0],["2026-04-10",23.2064,23.5307,23.1474,23.1769,938600.0],["2026-04-13",23.3735,23.4717,23.0098,23.1769,1258800.0],["2026-04-14",23.0,23.1474,22.8034,22.9606,3081600.0],["2026-04-15",22.9017,22.9803,22.7247,22.9213,1034400.0],["2026-04-16",22.8623,23.2064,22.8623,22.9213,891100.0],["2026-04-17",22.597,22.6166,22.2136,22.3021,2990100.0],["2026-04-20",22.3021,22.3807,22.1153,22.3021,1949700.0],["2026-04-21",22.3414,22.5576,22.3119,22.4495,1218900.0],["2026-04-22",22.5773,22.6854,22.5282,22.5478,1156400.0],["2026-04-23",23.0294,23.0294,22.5183,22.7346,1399400.0],["2026-04-24",22.6363,22.7739,22.5085,22.7542,1317800.0],["2026-04-27",22.9115,23.0589,22.7935,22.9901,1337900.0],["2026-04-28",23.344,23.4029,23.1179,23.344,2569000.0],["2026-04-29",23.5602,23.8256,23.3636,23.7764,2293200.0],["2026-04-30",23.5995,24.0811,23.5504,24.032,3276200.0],["2026-05-01",23.92,24.02,23.65,23.82,1618300.0],["2026-05-04",23.81,24.36,23.8,24.23,2423800.0],["2026-05-05",24.21,24.3,23.83,24.21,1573700.0],["2026-05-06",23.61,23.87,23.41,23.64,1845600.0],["2026-05-07",23.39,23.68,23.29,23.63,1788800.0],["2026-05-08",23.67,23.67,22.99,23.19,2664400.0],["2026-05-11",23.95,23.95,22.94,23.51,1483800.0],["2026-05-12",23.79,23.83,23.44,23.46,1047200.0],["2026-05-13",23.52,23.6,23.21,23.51,971800.0],["2026-05-14",23.61,24.17,23.58,24.12,1986000.0],["2026-05-15",24.27,24.72,24.08,24.56,2676200.0],["2026-05-18",24.57,25.11,24.4,24.87,2047000.0],["2026-05-19",24.98,25.36,24.7,25.33,1793500.0],["2026-05-20",25.35,25.79,24.95,25.12,2925400.0],["2026-05-21",25.37,25.78,25.2,25.51,2417400.0],["2026-05-22",25.51,26.15,25.49,25.95,2093500.0],["2026-05-26",25.87,25.87,25.45,25.51,1811400.0],["2026-05-27",25.18,25.27,24.82,24.88,1604800.0],["2026-05-28",24.95,25.06,24.65,24.7,1200700.0],["2026-05-29",24.7,24.7,24.26,24.35,2667500.0],["2026-06-01",24.54,25.05,24.46,24.78,1126600.0],["2026-06-02",24.7,25.01,24.7,24.9,870800.0],["2026-06-03",25.09,25.17,24.82,24.83,654300.0],["2026-06-04",24.94,25.04,24.7,24.79,1301000.0],["2026-06-05",24.77,24.77,24.44,24.46,1695200.0],["2026-06-08",24.71,24.75,24.51,24.63,975000.0],["2026-06-09",24.64,24.67,24.25,24.35,1560200.0],["2026-06-10",24.45,24.99,24.29,24.63,2506800.0],["2026-06-11",24.8,24.93,24.29,24.39,2399700.0],["2026-06-12",24.41,24.81,24.31,24.38,1614600.0],["2026-06-15",23.84,24.1,23.69,23.88,1845700.0],["2026-06-16",23.71,24.01,23.62,23.69,1265400.0],["2026-06-17",23.74,23.79,23.42,23.5,1260600.0],["2026-06-18",23.3,23.48,22.81,23.25,1426900.0],["2026-06-22",23.27,23.55,23.05,23.35,986400.0],["2026-06-23",23.22,23.87,23.22,23.83,972500.0],["2026-06-24",23.56,23.68,23.31,23.41,1255900.0],["2026-06-25",23.34,23.73,23.22,23.53,1066600.0],["2026-06-26",23.42,23.84,23.42,23.76,1291900.0],["2026-06-29",23.76,24.22,23.76,24.1,1431000.0],["2026-06-30",24.09,24.43,24.09,24.27,1517200.0],["2026-07-01",24.14,24.36,24.03,24.14,1014800.0],["2026-07-02",24.3,24.51,24.11,24.43,705000.0],["2026-07-06",24.43,24.6,24.125,24.17,808406.856909],["2026-07-07",24.33,24.895,24.33,24.65,1497622.607317],["2026-07-08",24.94,25.09,24.715,24.95,1149460.639342],["2026-07-09",24.85,25.03,24.54,24.665,899391.738493],["2026-07-10",24.66,24.78,24.44,24.75,741960.781201],["2026-07-13",25.06,25.395,24.97,25.24,1910764.744418],["2026-07-14",25.27,25.46,25.22,25.31,1046918.060818],["2026-07-15",25.44,25.475,25.08,25.1,987563.17633],["2026-07-16",25.16,25.53,25.08,25.48,1394490.802865],["2026-07-17",25.77,25.8,25.52,25.61,960930.476813],["2026-07-20",25.72,26.1164,25.645,25.93,1080428.622021],["2026-07-21",25.93,26.21,25.8,25.98,1283072.425392],["2026-07-22",26.27,26.3,26.08,26.21,772887.210949],["2026-07-23",26.5,26.54,26.28,26.51,1355725.324873],["2026-07-24",26.52,26.65,26.435,26.45,1385055.117201],["2026-07-27",26,26.3,25.94,26.09,1379418.177376],["2026-07-28",26.32,26.5,26.05,26.27,975364.048943],["2026-07-29",26.35,26.775,26.35,26.66,1989267.699232],["2026-07-30",26.66,26.6763,26.52,26.585,3104458.419371],["2026-07-31",26.18,26.38,25.865,26.33,1931042.946495],["2026-08-03",26.02,26.18,25.85,26,1481880.049577],["2026-08-04",25.66,25.74,25.225,25.45,2831843.669714],["2026-08-05",25.58,25.58,25.03,25.08,1314298.201517],["2026-08-06",25.55,25.56,25.23,25.38,1430738.548222],["2026-08-07",25.16,25.16,24.665,24.74,1950930.84987],["2026-08-10",24.835,25.11,24.83,24.855,210809.649973],["2026-08-11",25.18,25.32,25,25.11,899395.946119],["2026-08-12",24.92,25.3,24.92,25.15,1345608.192196],["2026-08-13",25.14,25.68,25.1,25.49,2311962.803611],["2026-08-14",25.58,25.88,25.475,25.84,1934865.231795],["2026-08-17",25.85,25.975,25.685,25.79,1618941.822735],["2026-08-18",25.98,26.36,25.98,26.3,1640499.512078],["2026-08-19",26.27,26.38,25.85,26.095,1691300.61453],["2026-08-20",26.41,26.85,26.2651,26.8,1427394.42755],["2026-08-21",26.87,27.17,26.8,26.84,2372673.31974],["2026-08-24",26.72,27.395,26.6736,27.27,1470925.678558],["2026-08-25",27.09,27.48,27.09,27.16,1246853.43778],["2026-08-26",27.11,28.15,27,28.13,1830630.925153],["2026-08-27",28,28.28,27.81,28.03,1835051.714416],["2026-08-28",28.08,28.23,27.945,27.97,1866556.585132],["2026-08-31",28.32,28.33,27.96,28.22,1953896.592022],["2026-09-01",28.7,28.7,28.3,28.47,1524234.76185],["2026-09-02",28.26,28.52,28.02,28.35,1441667.258189],["2026-09-03",28.42,28.4499,27.665,27.68,3071915.996167],["2026-09-04",27.64,27.915,27.38,27.89,1212250.105409],["2026-09-08",27.94,28.19,27.65,28.07,1955909.581068],["2026-09-09",28.19,28.38,27.84,27.97,2325394.23358],["2026-09-10",28.31,28.43,27.76,27.89,1682639.66871],["2026-09-11",27.83,28.13,27.745,27.99,2878413.534591],["2026-09-14",28.23,28.5,27.885,28,1902526.480958],["2026-09-15",27.98,28.115,27.78,27.84,1525888.776672]]}