{"t":"PBF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-12-13",18.4756,18.5878,17.156,17.3209,8799200.0],["2012-12-14",17.3209,18.1457,17.3209,17.829,1012200.0],["2012-12-17",18.1457,18.7594,18.0203,18.502,93400.0],["2012-12-18",18.502,18.8649,18.1589,18.3899,924800.0],["2012-12-19",18.2315,18.5614,17.8158,18.2117,1128800.0],["2012-12-20",18.0797,18.5482,17.895,18.3635,1004300.0],["2012-12-21",18.1127,18.436,17.9939,18.4228,401000.0],["2012-12-24",18.4756,18.4756,18.1457,18.4031,15600.0],["2012-12-26",18.5218,18.8056,18.2843,18.5152,189900.0],["2012-12-27",18.634,18.6736,18.2051,18.6736,199200.0],["2012-12-28",18.4756,18.5218,18.3107,18.3503,103700.0],["2012-12-31",18.2711,19.1685,18.2447,19.1685,203500.0],["2013-01-02",19.4918,19.6634,18.5416,19.3664,439400.0],["2013-01-03",19.2674,19.307,18.4888,18.6736,431000.0],["2013-01-04",18.601,18.8781,18.4756,18.5218,156400.0],["2013-01-07",18.4096,18.7264,17.9808,18.1457,502300.0],["2013-01-08",18.2711,18.2843,17.9412,18.0467,306700.0],["2013-01-09",18.3569,18.4294,17.8818,18.1259,388800.0],["2013-01-10",17.9016,18.2447,17.9016,18.1853,157700.0],["2013-01-11",18.4294,18.6274,18.1193,18.5548,789800.0],["2013-01-14",18.5746,18.6142,18.3569,18.4888,164900.0],["2013-01-15",18.2315,19.1091,18.2249,18.9837,480600.0],["2013-01-16",19.0695,19.4654,18.9507,19.274,710900.0],["2013-01-17",19.2345,19.7755,18.7132,19.4126,431000.0],["2013-01-18",19.3334,19.4918,18.6076,18.8056,525000.0],["2013-01-22",18.9771,19.5842,18.8056,19.1685,918500.0],["2013-01-23",19.0299,19.3532,18.6406,19.0959,479600.0],["2013-01-24",19.1355,19.7425,18.9441,19.4456,480200.0],["2013-01-25",19.4192,19.9801,19.2279,19.7623,496200.0],["2013-01-28",19.8745,21.7089,19.8679,21.0424,1455500.0],["2013-01-29",21.1018,21.8606,20.8907,21.7749,530300.0],["2013-01-30",21.7749,22.2169,21.6165,21.9068,580500.0],["2013-01-31",21.6429,22.0388,21.3987,22.0388,508100.0],["2013-02-01",22.4347,22.5205,21.7617,21.9728,710700.0],["2013-02-04",22.0058,22.2631,21.7881,22.184,508600.0],["2013-02-05",22.4281,23.7874,22.2763,23.7016,1569200.0],["2013-02-06",23.728,23.9194,23.4839,23.6752,336600.0],["2013-02-07",23.8996,24.0711,23.5432,23.9853,865300.0],["2013-02-08",23.9919,25.7999,23.9919,25.5756,941000.0],["2013-02-11",25.7867,26.3938,24.8167,25.1863,1206100.0],["2013-02-12",25.1335,25.1335,24.335,24.9289,816200.0],["2013-02-13",25.0609,25.4502,25.0609,25.437,463000.0],["2013-02-14",25.5888,25.5888,25.0741,25.404,530000.0],["2013-02-15",25.6283,25.7405,25.0081,25.3578,458600.0],["2013-02-19",25.6218,25.6283,25.0873,25.536,346400.0],["2013-02-20",25.8131,26.0177,24.9751,25.239,540100.0],["2013-02-21",25.7339,26.2486,24.1767,25.1863,1302800.0],["2013-02-22",25.4172,26.6115,25.4172,26.5059,2060000.0],["2013-02-25",26.9612,27.0074,25.8197,25.9517,669100.0],["2013-02-26",26.5851,26.7105,25.4238,26.3938,1293400.0],["2013-02-27",26.7171,27.3835,26.4399,26.8425,874200.0],["2013-02-28",27.0404,28.0434,26.981,27.5485,830000.0],["2013-03-01",27.2494,27.9606,26.9969,27.482,707300.0],["2013-03-04",27.4355,27.9007,26.937,27.9007,965600.0],["2013-03-05",28.1865,28.2397,27.2361,27.4156,451000.0],["2013-03-06",27.6814,27.8343,26.5914,26.7775,683000.0],["2013-03-07",26.7509,26.8373,25.7939,26.5781,1127300.0],["2013-03-08",26.6247,26.9437,26.0863,26.2193,3085200.0],["2013-03-11",26.3455,26.3788,24.8967,25.1824,1186400.0],["2013-03-12",25.0429,26.2525,25.0429,25.9601,1488100.0],["2013-03-13",25.548,25.9135,24.664,25.0894,1983500.0],["2013-03-14",25.1625,25.5081,24.6973,25.2954,1200600.0],["2013-03-15",25.4815,26.7775,25.3353,26.3854,1670600.0],["2013-03-18",25.9135,27.1763,25.8338,26.3123,701600.0],["2013-03-19",26.2392,26.8706,26.2392,26.5848,474800.0],["2013-03-20",26.6778,27.3823,26.5848,27.3757,530700.0],["2013-03-21",27.4156,27.9074,26.5981,26.7177,378100.0],["2013-03-22",26.8241,27.2162,26.8174,27.0966,333500.0],["2013-03-25",27.1896,27.3956,26.1262,26.2325,660100.0],["2013-03-26",26.4652,26.5516,25.4749,25.8737,685400.0],["2013-03-27",25.6676,25.7141,24.777,24.9897,1122200.0],["2013-03-28",25.1957,25.1957,24.6109,24.7039,1625400.0],["2013-04-01",24.9233,25.9202,24.4514,24.5311,936400.0],["2013-04-02",24.6507,24.89,23.9595,24.0792,905800.0],["2013-04-03",23.3481,23.5674,21.9657,22.1385,2939800.0],["2013-04-04",22.3445,23.0424,21.9923,22.6237,1477000.0],["2013-04-05",22.3312,22.7034,21.6201,22.6104,1005700.0],["2013-04-08",22.2714,23.3215,21.7796,22.2515,2048400.0],["2013-04-09",22.1584,23.1487,22.1584,22.6037,727300.0],["2013-04-10",22.6702,23.0091,22.3179,22.8696,829000.0],["2013-04-11",22.936,23.0756,21.4008,21.434,1597200.0],["2013-04-12",21.3343,21.3343,20.7361,20.8691,961200.0],["2013-04-15",20.7694,20.8026,19.9785,20.2044,924000.0],["2013-04-16",20.4637,21.2213,20.3108,20.7627,863000.0],["2013-04-17",20.6298,20.6431,19.2274,19.5465,1336400.0],["2013-04-18",19.7459,19.819,18.9417,19.3404,1226300.0],["2013-04-19",19.4667,20.0051,19.1012,19.9054,633700.0],["2013-04-22",19.9386,21.0352,19.686,20.8225,612300.0],["2013-04-23",20.8026,21.2213,20.2776,20.8691,590700.0],["2013-04-24",20.8358,21.1681,20.8358,21.0684,605700.0],["2013-04-25",21.1748,21.6733,20.9621,21.2944,682600.0],["2013-04-26",21.1349,21.3011,20.4437,21.0817,345300.0],["2013-04-29",21.2612,21.5869,21.0884,21.434,552600.0],["2013-04-30",21.3476,21.5337,19.8655,20.2377,993100.0],["2013-05-01",20.251,20.2975,19.3072,19.5731,1304000.0],["2013-05-02",18.3634,19.2673,17.2868,18.4366,5117400.0],["2013-05-03",18.7423,19.5066,18.6958,18.935,1186400.0],["2013-05-06",19.2208,20.2177,19.1942,19.8256,1290800.0],["2013-05-07",20.231,21.0419,20.0582,20.9355,805800.0],["2013-05-08",20.9887,21.3808,20.3307,20.5168,708700.0],["2013-05-09",20.4969,21.1482,20.4969,20.8558,1374200.0],["2013-05-10",20.7893,20.8558,19.8389,19.9519,790300.0],["2013-05-13",19.9519,20.0449,19.4734,19.5332,745800.0],["2013-05-14",19.6395,20.5235,19.6395,20.025,340900.0],["2013-05-15",20.2111,21.0684,20.1579,20.5899,288600.0],["2013-05-16",20.9422,21.1615,20.5966,20.8026,441000.0],["2013-05-17",20.8429,21.1046,20.7355,21.0442,49600.0],["2013-05-20",21.1247,22.2856,21.0106,21.9233,581800.0],["2013-05-21",22.1246,22.1246,20.9368,21.3529,902900.0],["2013-05-22",21.3059,22.0038,20.2054,20.6952,927600.0],["2013-05-23",20.2993,20.5342,19.7558,20.5275,734000.0],["2013-05-24",20.4671,20.816,19.8631,19.9369,471400.0],["2013-05-28",20.1785,20.2523,19.1518,19.1854,1406400.0],["2013-05-29",19.1787,20.0779,19.078,19.8497,601000.0],["2013-05-30",19.8162,20.5342,19.5343,19.5947,686500.0],["2013-05-31",19.7423,20.1248,19.5612,19.5746,703600.0],["2013-06-03",19.5612,19.6887,18.9237,19.0646,704600.0],["2013-06-04",18.6485,19.0042,18.1587,18.8901,1335100.0],["2013-06-05",18.8901,19.5612,18.6284,18.7827,536300.0],["2013-06-06",18.7358,19.494,18.3868,18.4137,1289500.0],["2013-06-07",18.1318,18.1922,17.9775,18.1452,9701000.0],["2013-06-10",18.1989,18.3868,18.1117,18.1184,2025000.0],["2013-06-11",17.9037,18.0177,17.7493,17.7829,1577400.0],["2013-06-12",18.0983,18.0983,17.6621,17.8097,994900.0],["2013-06-13",17.9641,18.058,17.6151,17.9506,965600.0],["2013-06-14",17.9104,18.0446,17.6151,17.8097,797400.0],["2013-06-17",17.8366,17.8835,17.595,17.6151,916300.0],["2013-06-18",17.6889,18.0647,17.6621,17.9104,699700.0],["2013-06-19",17.9104,17.9976,17.6889,17.8366,462600.0],["2013-06-20",17.7023,17.7091,17.1521,17.2058,1469400.0],["2013-06-21",17.3601,17.4004,16.4072,16.6689,2870500.0],["2013-06-24",16.622,16.7092,15.7966,16.2059,1351800.0],["2013-06-25",16.481,16.9575,16.481,16.6488,892300.0],["2013-06-26",16.9441,17.1118,16.4542,16.5347,919000.0],["2013-06-27",16.5884,17.0246,16.5884,16.8702,785700.0],["2013-06-28",16.8971,17.4473,16.4609,17.3802,1624900.0],["2013-07-01",17.3802,17.8902,16.4877,16.5347,1819200.0],["2013-07-02",16.6958,16.7897,15.716,15.8637,2138900.0],["2013-07-03",15.8637,15.8838,15.0987,15.555,880700.0],["2013-07-05",15.6154,15.6623,15.1725,15.2798,723900.0],["2013-07-08",14.8302,15.4409,14.5887,15.3134,2996500.0],["2013-07-09",15.2866,15.7227,14.7497,15.6691,1317200.0],["2013-07-10",15.6691,15.7831,14.7162,14.7766,1768200.0],["2013-07-11",14.9309,15.4006,14.2263,15.4006,2134800.0],["2013-07-12",15.1322,15.7764,15.0651,15.508,1351300.0],["2013-07-15",15.4812,15.763,15.347,15.4342,823200.0],["2013-07-16",15.4409,15.4677,14.8302,15.2731,1323500.0],["2013-07-17",15.4006,15.461,15.0852,15.347,1049700.0],["2013-07-18",15.3537,15.4342,14.3941,14.7095,1646100.0],["2013-07-19",14.5954,14.7497,14.3404,14.5484,1039500.0],["2013-07-22",14.5417,15.0785,14.4679,14.8772,617400.0],["2013-07-23",15.0248,15.3738,14.7833,15.2866,933300.0],["2013-07-24",15.2597,15.4141,14.7766,15.0517,822100.0],["2013-07-25",15.0248,15.7898,14.7833,15.4342,1758800.0],["2013-07-26",15.3939,15.6154,15.3402,15.4946,487100.0],["2013-07-29",15.5281,15.7429,15.3067,15.5013,1765300.0],["2013-07-30",15.5684,15.6758,15.4006,15.4879,747400.0],["2013-07-31",15.602,15.602,15.0718,15.3604,1217300.0],["2013-08-01",15.6288,16.1119,14.6289,15.0987,1614900.0],["2013-08-02",15.0718,15.5147,14.9376,15.4342,2065400.0],["2013-08-05",15.3805,15.4476,14.9712,15.045,1035300.0],["2013-08-06",15.1725,16.9373,15.1456,16.4877,3174000.0],["2013-08-07",16.5079,16.7763,15.6623,15.7227,1523700.0],["2013-08-08",16.0898,16.4161,15.5732,16.3413,865900.0],["2013-08-09",16.3345,16.5928,15.7159,15.9131,921500.0],["2013-08-12",15.7635,16.083,15.5528,16.0694,453200.0],["2013-08-13",16.1034,16.1782,15.3761,15.6616,750900.0],["2013-08-14",15.7703,15.7907,15.3013,15.3897,604600.0],["2013-08-15",15.2945,15.3829,14.9614,15.2945,953000.0],["2013-08-16",15.2061,15.2877,14.8866,15.0702,837100.0],["2013-08-19",15.0634,15.1585,14.8866,14.9682,737900.0],["2013-08-20",14.574,15.009,13.6971,14.8459,2079900.0],["2013-08-21",14.8527,15.1178,14.6079,14.873,579100.0],["2013-08-22",14.9002,15.4984,14.6759,15.3217,375200.0],["2013-08-23",15.3761,15.6684,15.2673,15.5052,407600.0],["2013-08-26",15.5188,15.5596,15.2673,15.3149,628600.0],["2013-08-27",15.2809,15.3625,14.8866,14.907,598000.0],["2013-08-28",14.8798,15.0226,14.6147,14.7779,695500.0],["2013-08-29",14.7711,15.1517,14.5808,14.8866,889400.0],["2013-08-30",14.9342,15.0634,14.7303,14.9342,662200.0],["2013-09-03",15.0838,15.5324,14.7779,15.5188,1240500.0],["2013-09-04",15.4576,15.8587,15.2605,15.5596,737500.0],["2013-09-05",15.5188,15.5596,15.0838,15.2129,604500.0],["2013-09-06",15.3421,15.3965,14.7779,14.8255,1068100.0],["2013-09-09",14.8866,15.0498,14.5264,14.5468,705000.0],["2013-09-10",14.54,14.6827,14.2953,14.5604,730800.0],["2013-09-11",14.5264,14.5264,14.0369,14.2613,676800.0],["2013-09-12",14.2069,14.6623,13.9962,14.6487,873700.0],["2013-09-13",14.6895,15.3557,14.6283,15.2129,753900.0],["2013-09-16",15.3965,15.6955,14.9818,15.546,1379500.0],["2013-09-17",15.5528,15.7023,15.3965,15.58,869200.0],["2013-09-18",15.4848,15.9675,15.3965,15.6956,495500.0],["2013-09-19",15.6752,15.7975,15.0906,15.111,866900.0],["2013-09-20",15.0566,15.7159,14.8798,15.1246,1366600.0],["2013-09-23",15.0634,15.5868,14.9954,15.3557,1865800.0],["2013-09-24",15.3489,15.4576,15.2605,15.3149,1252800.0],["2013-09-25",15.3217,15.6548,15.3149,15.444,419500.0],["2013-09-26",15.4644,15.5188,15.2945,15.4304,558300.0],["2013-09-27",15.4712,15.4984,15.2945,15.3625,599100.0],["2013-09-30",15.2537,15.2673,14.7371,15.2605,948800.0],["2013-10-01",15.1925,15.4508,15.0226,15.0906,646800.0],["2013-10-02",15.0226,15.3829,14.9614,15.0566,554000.0],["2013-10-03",15.0362,15.444,14.7915,15.3285,801600.0],["2013-10-04",15.3421,15.614,15.0498,15.4237,703500.0],["2013-10-07",15.2605,15.4508,14.941,15.0838,823100.0],["2013-10-08",15.077,15.1993,14.6487,14.8119,1073400.0],["2013-10-09",14.7303,14.9002,14.4108,14.574,1002800.0],["2013-10-10",14.7983,16.8443,14.7983,16.2529,2789700.0],["2013-10-11",16.2597,16.9395,16.0966,16.4433,1482300.0],["2013-10-14",16.3821,16.9531,16.3345,16.8919,1186900.0],["2013-10-15",16.9327,17.1162,16.7628,16.9259,766900.0],["2013-10-16",17.0347,17.0687,16.552,16.9531,871600.0],["2013-10-17",17.0007,17.7416,16.9667,17.3338,1172800.0],["2013-10-18",17.4901,17.5785,17.2182,17.5037,1336100.0],["2013-10-21",17.5037,17.5921,17.1638,17.3406,1084600.0],["2013-10-22",17.4697,18.1087,17.3066,17.8436,1160200.0],["2013-10-23",17.9184,18.1971,17.5445,17.6125,1028900.0],["2013-10-24",17.6532,17.9319,17.3134,17.9116,649900.0],["2013-10-25",17.8096,18.0815,17.3678,17.4493,454000.0],["2013-10-28",17.6193,18.5097,17.5853,17.6736,796100.0],["2013-10-29",17.762,18.0067,17.2114,17.728,559200.0],["2013-10-30",17.796,17.9999,17.1978,17.9184,994400.0],["2013-10-31",17.8096,18.1903,17.4969,17.898,1341400.0],["2013-11-01",17.9048,18.5709,17.5445,18.4757,1257200.0],["2013-11-04",18.469,18.9924,18.3126,18.9652,709900.0],["2013-11-05",18.8292,18.8904,18.4554,18.7748,1101100.0],["2013-11-06",18.8632,19.006,18.3874,18.5437,901200.0],["2013-11-07",18.4825,18.5437,18.0135,18.265,678900.0],["2013-11-08",18.231,18.6933,18.1495,18.6525,559400.0],["2013-11-11",18.6321,19.0467,18.6117,18.9312,1025900.0],["2013-11-12",18.938,19.1079,18.6797,18.9312,1049100.0],["2013-11-13",18.8212,19.2404,18.4914,19.0686,1099400.0],["2013-11-14",19.2404,19.7283,18.9243,19.4259,1059500.0],["2013-11-15",19.5496,19.9276,19.048,19.5496,1040500.0],["2013-11-18",19.7695,19.8176,19.3022,19.4259,654000.0],["2013-11-19",19.5634,19.5634,18.7869,18.8419,474900.0],["2013-11-20",19.0205,19.1786,18.0791,18.1203,950000.0],["2013-11-21",18.1684,18.7182,18.1616,18.5601,662700.0],["2013-11-22",18.6563,19.1098,18.4845,19.0411,551100.0],["2013-11-25",18.9655,19.3091,18.835,19.2748,604500.0],["2013-11-26",19.3091,19.5015,19.2198,19.3847,453600.0],["2013-11-27",19.4947,20.0238,19.2404,20.01,1136400.0],["2013-11-29",20.0032,20.2574,19.8039,19.8245,231300.0],["2013-12-02",19.8863,20.1681,19.7558,20.0787,748200.0],["2013-12-03",20.12,20.2574,19.7626,20.1612,826400.0],["2013-12-04",20.0993,20.0993,18.9518,19.0343,1024700.0],["2013-12-05",19.0824,19.3366,18.835,19.0411,1185400.0],["2013-12-06",19.3091,19.5771,19.1717,19.4122,797800.0],["2013-12-09",19.9551,20.0856,19.5565,20.0306,1545300.0],["2013-12-10",20.1749,20.2918,19.8588,20.2711,1370600.0],["2013-12-11",20.1887,20.7865,20.12,20.2299,1384000.0],["2013-12-12",20.333,20.5185,20.1062,20.2368,687400.0],["2013-12-13",20.2711,20.4635,19.9138,20.2299,526900.0],["2013-12-16",20.4017,20.8484,20.2711,20.6834,1057400.0],["2013-12-17",20.7522,20.9789,20.5323,20.7315,1291900.0],["2013-12-18",20.7522,21.3019,20.6834,21.1576,902100.0],["2013-12-19",21.1988,21.2057,20.7041,20.7659,749900.0],["2013-12-20",20.7865,21.24,20.7453,21.082,1985400.0],["2013-12-23",21.3019,21.5286,21.0339,21.1988,554400.0],["2013-12-24",21.3775,21.3775,21.1782,21.2538,181300.0],["2013-12-26",21.3431,21.563,21.0408,21.4531,304400.0],["2013-12-27",21.5286,21.5286,20.9102,21.24,426000.0],["2013-12-30",21.1713,21.4256,20.9652,21.0545,388100.0],["2013-12-31",21.2194,21.6592,21.1095,21.618,416400.0],["2014-01-02",21.618,21.7554,21.1576,21.4049,756300.0],["2014-01-03",21.5561,21.6455,20.5116,20.5391,1133800.0],["2014-01-06",20.6697,21.2332,20.4979,20.5529,1454700.0],["2014-01-07",19.1992,19.7901,19.1992,19.584,7639900.0],["2014-01-08",19.7558,20.2093,19.4534,19.7489,2319700.0],["2014-01-09",20.0238,20.0994,19.7558,19.9482,1015700.0],["2014-01-10",20.1612,20.2024,19.7833,19.9207,1468600.0],["2014-01-13",19.8863,19.9963,19.0411,19.2198,1197200.0],["2014-01-14",19.2404,19.639,19.2404,19.4672,738200.0],["2014-01-15",19.584,19.639,19.0411,19.1511,1001300.0],["2014-01-16",19.0136,19.1786,18.7388,18.9381,938600.0],["2014-01-17",18.9793,19.1373,18.8281,18.9037,951700.0],["2014-01-21",19.2335,19.6046,19.1373,19.2816,1097700.0],["2014-01-22",19.4122,19.4122,18.8487,18.9587,967800.0],["2014-01-23",18.6563,18.8968,18.4227,18.78,1884300.0],["2014-01-24",18.5258,18.5945,17.7974,17.9417,1197700.0],["2014-01-27",18.1066,18.3952,17.8524,18.2578,895200.0],["2014-01-28",18.2853,18.3471,17.9073,17.9966,709100.0],["2014-01-29",17.7974,18.4983,17.5294,18.244,1040200.0],["2014-01-30",18.4914,18.5258,17.9004,17.9279,269700.0],["2014-01-31",17.9279,18.1616,17.5225,17.818,969200.0],["2014-02-03",17.8524,17.9829,16.9659,17.0827,854400.0],["2014-02-04",17.2477,17.2477,16.4986,16.8628,1040000.0],["2014-02-05",16.8628,16.9041,16.2307,16.3475,1635800.0],["2014-02-06",16.5193,16.7666,16.1963,16.7117,754500.0],["2014-02-07",16.8697,17.1789,16.7598,17.1652,636700.0],["2014-02-10",17.0896,17.124,16.3681,16.4574,1204000.0],["2014-02-11",16.5536,17.1308,16.4987,17.0071,663200.0],["2014-02-12",17.0965,17.1652,16.5055,16.8422,1232100.0],["2014-02-13",17.0484,17.4744,16.5742,17.3576,1295100.0],["2014-02-14",17.5225,17.9348,17.3507,17.8936,999000.0],["2014-02-18",18.0104,18.3677,17.9554,18.244,1140600.0],["2014-02-19",18.1135,18.5464,17.8111,17.8661,962600.0],["2014-02-20",17.9142,18.0654,17.5019,17.7699,638800.0],["2014-02-21",17.7355,18.0173,17.7012,18.0104,608600.0],["2014-02-24",18.0929,18.8968,18.0448,18.6907,1164800.0],["2014-02-25",18.7044,18.9587,18.4914,18.7319,653200.0],["2014-02-26",18.6426,18.9724,18.3815,18.5876,945700.0],["2014-02-27",18.5189,18.6838,17.7218,17.8455,762800.0],["2014-02-28",17.9011,18.0957,17.4979,17.5187,958400.0],["2014-03-03",17.4214,17.8524,17.2754,17.3519,727100.0],["2014-03-04",17.5605,17.5952,17.2129,17.3867,665200.0],["2014-03-05",17.4214,17.7203,17.4214,17.5396,797900.0],["2014-03-06",17.7342,19.1524,17.7273,18.9786,1554100.0],["2014-03-07",19.0551,19.222,18.0888,18.6658,1474100.0],["2014-03-10",18.6241,18.9786,18.5893,18.7631,550100.0],["2014-03-11",18.777,18.777,18.0957,18.3669,1373200.0],["2014-03-12",18.3252,18.9647,18.3252,18.8883,1381300.0],["2014-03-13",18.9856,19.215,18.2556,18.4711,844700.0],["2014-03-14",18.4294,18.7979,18.2904,18.7492,680500.0],["2014-03-17",18.8813,19.0621,18.3321,18.4086,604400.0],["2014-03-18",18.4364,18.923,18.3808,18.8952,1437900.0],["2014-03-19",18.9369,19.0968,18.6032,18.7909,936100.0],["2014-03-20",18.8118,18.9091,18.3947,18.8813,584200.0],["2014-03-21",17.7273,18.0888,17.5605,17.6925,7366600.0],["2014-03-24",17.8038,17.9915,17.6717,17.9428,2108900.0],["2014-03-25",18.0471,18.1722,17.6091,17.8385,2150700.0],["2014-03-26",17.9845,18.1236,17.8107,17.8594,1393000.0],["2014-03-27",18.0123,18.2487,17.7342,17.7899,1422400.0],["2014-03-28",17.7829,18.054,17.6717,17.8246,2049600.0],["2014-03-31",17.9011,18.054,17.5535,17.9358,1240800.0],["2014-04-01",17.9776,18.6519,17.8316,18.4016,4887100.0],["2014-04-02",18.4225,18.5546,18.1792,18.2974,1571400.0],["2014-04-03",18.3738,18.631,18.0818,18.2974,2614000.0],["2014-04-04",18.7145,18.93,18.1375,18.1375,2616100.0],["2014-04-07",18.7701,18.8048,18.0054,18.1236,1582900.0],["2014-04-08",18.346,18.5546,18.1444,18.2487,1860700.0],["2014-04-09",18.3043,18.9161,18.2348,18.784,1458600.0],["2014-04-10",18.9022,19.0968,18.3669,18.4294,1015100.0],["2014-04-11",18.2487,18.499,17.8038,17.9567,1508200.0],["2014-04-14",18.1444,18.4086,18.061,18.3321,1136800.0],["2014-04-15",18.3252,18.7701,18.0957,18.7006,1111300.0],["2014-04-16",18.9091,19.5278,18.5615,19.5,1085000.0],["2014-04-17",19.5139,19.7642,19.2428,19.6738,647700.0],["2014-04-21",19.7155,19.9102,19.5417,19.8754,827200.0],["2014-04-22",20.4455,20.4524,19.8963,20.1605,1484400.0],["2014-04-23",20.2439,20.5845,20.0492,20.508,1236900.0],["2014-04-24",20.5567,20.5915,20.2439,20.3482,666200.0],["2014-04-25",20.1674,20.4733,19.9241,20.1048,868000.0],["2014-04-28",20.2022,20.5915,19.8615,20.4316,1010800.0],["2014-04-29",20.4316,20.6679,20.1605,20.2508,980800.0],["2014-04-30",20.8556,21.676,20.8556,21.3979,3887600.0],["2014-05-01",21.8081,22.4268,21.3979,22.1904,2388500.0],["2014-05-02",22.253,22.399,21.961,22.253,1884100.0],["2014-05-05",22.246,22.531,21.808,21.8984,1181400.0],["2014-05-06",21.9749,22.4198,21.9123,21.9957,893100.0],["2014-05-07",22.1417,22.1417,21.3353,21.6412,1252400.0],["2014-05-08",21.6623,21.9781,21.1428,21.3464,984100.0],["2014-05-09",21.4376,21.5289,20.8059,21.0937,1638900.0],["2014-05-12",21.3043,21.6201,21.199,21.2411,680100.0],["2014-05-13",21.2481,21.4236,20.8691,21.1358,1616500.0],["2014-05-14",21.1358,21.1498,20.7708,20.834,1277600.0],["2014-05-15",20.6515,21.192,20.4338,21.0586,1156000.0],["2014-05-16",20.9673,21.1358,20.6374,21.0796,726100.0],["2014-05-19",21.0586,21.4587,21.0516,21.3043,1020500.0],["2014-05-20",21.2692,21.3815,20.8199,20.9814,678900.0],["2014-05-21",21.0165,21.1498,20.6585,20.7357,1031800.0],["2014-05-22",20.7287,20.9603,20.6866,20.8831,895100.0],["2014-05-23",20.9393,21.1288,20.6304,20.6515,786100.0],["2014-05-27",20.7357,20.9884,20.5813,20.9884,775000.0],["2014-05-28",21.0586,21.6903,20.8901,21.6342,814200.0],["2014-05-29",21.6482,22.5116,21.6482,22.4695,1469000.0],["2014-05-30",22.4625,22.638,22.3291,22.3993,1293900.0],["2014-06-02",22.5327,22.6239,21.8097,21.8237,990800.0],["2014-06-03",21.7325,22.273,21.6201,22.1957,1296900.0],["2014-06-04",22.1677,22.1747,21.3674,21.5219,1448300.0],["2014-06-05",21.557,22.0905,21.4236,22.0203,894200.0],["2014-06-06",22.1817,22.4695,21.9781,22.4134,759100.0],["2014-06-09",22.3853,22.5257,22.2238,22.3291,963500.0],["2014-06-10",22.3291,22.4063,21.8588,21.9501,935500.0],["2014-06-11",21.8588,22.2589,21.8518,22.0343,1177000.0],["2014-06-12",20.8901,21.1709,20.848,21.1288,8840500.0],["2014-06-13",21.199,21.2692,21.0375,21.1498,2658900.0],["2014-06-16",21.1569,21.2692,21.0375,21.1007,1848700.0],["2014-06-17",21.0094,21.3043,20.9954,21.1639,2582100.0],["2014-06-18",21.2411,21.9571,21.1358,21.9009,5777400.0],["2014-06-19",22.0062,22.294,21.8237,22.2589,4515000.0],["2014-06-20",22.1817,22.6169,22.1817,22.5818,2919700.0],["2014-06-23",22.5608,22.7994,22.4344,22.631,1670300.0],["2014-06-24",22.6661,22.7082,21.9852,22.0694,1430200.0],["2014-06-25",21.3043,21.3043,19.4511,19.7038,7216100.0],["2014-06-26",19.8302,19.9846,19.4792,19.6477,2754800.0],["2014-06-27",19.5283,19.6055,18.8685,18.9597,5470600.0],["2014-06-30",18.9597,19.1423,18.6439,18.707,2321300.0],["2014-07-01",18.8264,19.0019,18.686,18.8685,1795400.0],["2014-07-02",18.8825,19.3037,18.8825,19.2686,1547200.0],["2014-07-03",19.3809,19.4652,19.044,19.3248,1224700.0],["2014-07-07",19.2195,19.3669,18.9808,19.058,1327100.0],["2014-07-08",19.058,19.1001,18.6228,18.9597,2014100.0],["2014-07-09",19.037,19.2054,18.686,19.1563,1064300.0],["2014-07-10",19.0019,19.0019,18.6088,18.8545,1617000.0],["2014-07-11",18.9527,19.065,18.8123,19.0019,1448500.0],["2014-07-14",19.2124,19.2616,18.8194,19.2335,1756700.0],["2014-07-15",19.1352,19.6898,18.8334,19.5073,1944500.0],["2014-07-16",19.4441,19.5073,19.0229,19.0861,1257600.0],["2014-07-17",19.1142,19.1914,18.6298,18.6649,978300.0],["2014-07-18",18.8123,18.9878,18.693,18.8685,1178600.0],["2014-07-21",18.8896,18.9387,18.6298,18.6719,1232600.0],["2014-07-22",18.8545,19.1563,18.6509,18.9738,1352700.0],["2014-07-23",19.0861,19.0931,18.679,18.7983,1306400.0],["2014-07-24",18.8545,19.2195,18.8404,18.9457,1179100.0],["2014-07-25",18.9527,19.2054,18.8685,19.1422,772300.0],["2014-07-28",19.1493,19.1984,18.6368,18.8755,784800.0],["2014-07-29",19.037,19.2686,18.7562,19.1422,1186600.0],["2014-07-30",19.2054,19.3458,18.8053,18.9317,920800.0],["2014-07-31",18.7632,19.3177,18.6368,19.0229,1536600.0],["2014-08-01",18.7351,19.3318,17.9911,18.679,3147100.0],["2014-08-04",18.4824,18.5105,17.8156,17.963,3422000.0],["2014-08-05",17.8647,17.9911,17.4435,17.6401,2029900.0],["2014-08-06",17.6401,18.4122,17.6331,18.1455,2108200.0],["2014-08-07",18.181,18.2804,17.7478,17.9821,1939300.0],["2014-08-08",18.0603,18.6497,17.8898,18.5503,1117800.0],["2014-08-11",18.7776,18.8557,17.9892,18.0461,1541100.0],["2014-08-12",18.046,18.2875,17.8188,17.8543,1489400.0],["2014-08-13",17.8756,17.9821,17.7904,17.8898,2254100.0],["2014-08-14",17.9679,18.4722,17.8969,18.4012,1982100.0],["2014-08-15",18.5148,18.6426,18.1313,18.2591,1388800.0],["2014-08-18",18.252,18.9835,18.252,18.9409,1298000.0],["2014-08-19",18.9906,19.6369,18.9125,19.5446,1227200.0],["2014-08-20",19.6795,20.2761,19.6795,20.0417,1639500.0],["2014-08-21",20.134,20.134,19.644,19.6795,897200.0],["2014-08-22",19.6795,19.7434,19.438,19.502,962100.0],["2014-08-25",19.5659,19.8499,19.5233,19.715,999200.0],["2014-08-26",19.7505,19.8641,19.5872,19.6724,1601600.0],["2014-08-27",19.7079,19.992,19.6369,19.8073,1596400.0],["2014-08-28",19.7931,20.1269,19.6653,20.063,1221600.0],["2014-08-29",19.9849,20.2192,19.857,20.1766,1153400.0],["2014-09-02",20.2264,20.2406,19.6866,19.8002,1053100.0],["2014-09-03",19.8855,19.9636,19.4806,19.7008,1716600.0],["2014-09-04",19.7363,19.8926,19.3883,19.4522,1468800.0],["2014-09-05",19.4948,19.9707,19.3528,19.9068,786600.0],["2014-09-08",19.921,19.9281,19.3173,19.5517,1988700.0],["2014-09-09",19.5801,19.6085,18.7776,18.8557,1485600.0],["2014-09-10",18.8841,18.9267,18.0389,18.3372,1690700.0],["2014-09-11",18.323,18.394,17.5631,17.7052,1995300.0],["2014-09-12",17.7052,17.7762,17.1512,17.5702,1765300.0],["2014-09-15",17.5134,17.8259,17.2506,17.7123,1660800.0],["2014-09-16",17.6554,18.1668,17.5702,17.6625,1486200.0],["2014-09-17",17.7407,17.8188,16.9168,17.0305,2376900.0],["2014-09-18",17.1299,17.4424,16.9808,17.0944,2230900.0],["2014-09-19",17.2648,17.627,17.0731,17.3927,2620900.0],["2014-09-22",17.3714,17.4069,16.9737,16.9879,1994300.0],["2014-09-23",17.0092,17.3288,16.8884,16.9666,1512400.0],["2014-09-24",16.9453,17.2861,16.7393,17.0944,1424700.0],["2014-09-25",17.0944,17.1441,16.8813,17.0518,1289200.0],["2014-09-26",16.9666,17.5063,16.9452,17.2861,1436100.0],["2014-09-29",17.1299,17.3856,17.0092,17.1583,1174100.0],["2014-09-30",17.1583,17.4211,16.8671,17.0447,1839900.0],["2014-10-01",17.1228,17.2435,16.8174,16.9879,2345300.0],["2014-10-02",16.9239,17.3146,16.5049,17.1583,3067200.0],["2014-10-03",17.1654,17.2364,16.7606,16.8245,2501700.0],["2014-10-06",16.8103,17.0305,16.6541,16.8529,1322400.0],["2014-10-07",16.9452,17.5631,16.7677,16.9452,2479200.0],["2014-10-08",16.9737,17.3998,16.647,17.3856,1848900.0],["2014-10-09",17.1938,17.3643,16.5546,16.7109,2448000.0],["2014-10-10",16.7464,17.4921,16.2137,16.5973,2365200.0],["2014-10-13",16.0717,16.8458,15.9865,16.022,2874200.0],["2014-10-14",16.0504,16.1924,15.2195,15.7166,2942300.0],["2014-10-15",15.5959,15.9794,14.9283,15.7095,2963900.0],["2014-10-16",15.4965,16.647,15.4112,16.1001,2687400.0],["2014-10-17",16.4126,16.6967,15.9865,16.3345,2056300.0],["2014-10-20",16.2919,16.7393,16.0859,16.5759,1462900.0],["2014-10-21",16.7393,17.3217,16.647,17.2861,1607700.0],["2014-10-22",17.3572,17.5347,16.3558,16.4126,2286100.0],["2014-10-23",16.7038,17.1228,16.5191,17.0802,1654700.0],["2014-10-24",17.1086,17.1938,16.5973,17.1583,1259000.0],["2014-10-27",16.9879,17.1512,16.5973,17.0873,1076200.0],["2014-10-28",16.995,17.6696,16.8458,17.6412,1046000.0],["2014-10-29",17.8046,17.9537,17.1157,17.3501,1210700.0],["2014-10-30",18.5787,18.5929,17.4495,17.762,3196000.0],["2014-10-31",17.9608,18.5574,17.414,18.5148,2152000.0],["2014-11-03",18.6781,19.2179,18.4509,18.7065,2460700.0],["2014-11-04",18.7491,19.019,18.529,18.806,1906700.0],["2014-11-05",18.9977,18.9977,17.9537,18.3372,1964000.0],["2014-11-06",18.33,18.8618,18.1935,18.5025,1749200.0],["2014-11-07",18.6318,19.5516,18.5025,19.0558,1912800.0],["2014-11-10",19.336,19.5588,18.5241,18.6031,1182000.0],["2014-11-11",18.7181,19.2642,18.3803,19.1707,2003800.0],["2014-11-12",19.0558,19.6522,18.7468,19.5156,2637300.0],["2014-11-13",19.4007,19.5372,18.8833,19.0414,1767900.0],["2014-11-14",19.0055,19.5803,18.8474,19.4653,2004900.0],["2014-11-17",19.3288,19.839,19.3073,19.7887,1557200.0],["2014-11-18",19.8677,20.1767,19.6306,19.8749,1169000.0],["2014-11-19",19.839,20.7012,19.6522,20.6006,2223700.0],["2014-11-20",20.6222,21.3407,20.4282,20.7156,1816100.0],["2014-11-21",21.0318,21.3839,20.8952,21.118,1990800.0],["2014-11-24",21.118,21.1899,20.6438,20.7156,1661700.0],["2014-11-25",21.0533,21.5132,20.7372,21.4126,1863600.0],["2014-11-26",21.4054,21.4629,21.0893,21.2833,930700.0],["2014-11-28",21.2114,21.2114,19.6737,20.306,1767500.0],["2014-12-01",20.1911,20.7731,19.8534,20.4066,1754700.0],["2014-12-02",20.3563,21.6066,20.227,21.0749,2278500.0],["2014-12-03",21.2545,22.0952,20.9743,21.4126,1952100.0],["2014-12-04",21.4413,21.4773,20.8162,21.2042,1040900.0],["2014-12-05",21.2473,21.5132,20.2989,20.3635,1475400.0],["2014-12-08",20.342,20.342,19.1923,19.6881,2074800.0],["2014-12-09",19.5803,20.2629,19.451,20.1767,1622600.0],["2014-12-10",20.2701,20.2701,19.5085,19.6594,1686200.0],["2014-12-11",19.7528,20.4569,19.6522,19.8174,1312700.0],["2014-12-12",19.645,20.148,19.2857,19.6594,2310200.0],["2014-12-15",19.5659,19.6234,18.6678,18.7684,2398900.0],["2014-12-16",18.5815,19.4725,18.3516,18.7037,1876400.0],["2014-12-17",18.9408,19.6306,18.833,19.336,1732100.0],["2014-12-18",19.7312,20.0186,18.1073,18.7755,2169800.0],["2014-12-19",18.4522,18.9264,18.2295,18.6749,3506200.0],["2014-12-22",18.6462,18.7971,18.2366,18.4378,1340500.0],["2014-12-23",18.639,19.142,18.4378,18.5672,1447300.0],["2014-12-24",18.5456,18.7971,18.4809,18.6749,481900.0],["2014-12-26",18.7396,19.1707,18.639,18.8905,716100.0],["2014-12-29",18.9767,19.4438,18.7612,18.9264,617400.0],["2014-12-30",19.0414,19.3791,18.8977,19.0198,687100.0],["2014-12-31",18.9624,19.1851,18.6821,19.142,968400.0],["2015-01-02",19.2354,19.2642,18.7612,19.0055,967800.0],["2015-01-05",18.9264,18.9408,17.8917,17.9277,1834300.0],["2015-01-06",18.4953,18.4953,17.5468,17.5971,2087800.0],["2015-01-07",17.784,18.0354,17.3672,17.5612,1323100.0],["2015-01-08",17.7337,18.3732,17.5971,18.3157,2046200.0],["2015-01-09",18.2295,18.3157,17.8199,18.1217,1414600.0],["2015-01-12",18.0283,18.0426,17.2307,17.7768,1195700.0],["2015-01-13",17.8702,18.0786,17.0798,17.2738,1947400.0],["2015-01-14",17.0438,17.245,16.5121,17.1229,1782100.0],["2015-01-15",17.4462,17.4462,16.4475,16.4906,2757100.0],["2015-01-16",16.7421,17.5468,16.4762,17.5468,2011600.0],["2015-01-20",17.5684,17.7408,17.2019,17.6977,1194200.0],["2015-01-21",17.7911,18.4163,17.7265,18.3588,1149600.0],["2015-01-22",18.4738,19.142,17.9492,19.0558,2455800.0],["2015-01-23",18.9624,19.8534,18.7468,19.6594,1995300.0],["2015-01-26",19.6665,19.9468,19.451,19.7097,1226500.0],["2015-01-27",19.5013,19.9683,19.3073,19.7815,959800.0],["2015-01-28",19.918,20.342,19.5588,20.1983,1709400.0],["2015-01-29",19.5516,20.3851,19.4941,20.0114,2095000.0],["2015-01-30",19.7815,20.5432,19.5875,20.1911,1320500.0],["2015-02-02",20.2917,20.6366,19.9037,20.2989,1419400.0],["2015-02-03",20.0043,20.5791,19.7312,20.5,4509500.0],["2015-02-04",20.4066,20.6725,19.8893,20.1911,1903500.0],["2015-02-05",20.6222,20.6797,20.1264,20.5575,1238400.0],["2015-02-06",20.6222,20.8881,20.2342,20.4569,1414600.0],["2015-02-09",20.5072,20.9384,20.4569,20.6006,1406200.0],["2015-02-10",20.615,20.8881,20.342,20.8378,1335400.0],["2015-02-11",20.6581,20.9024,20.2917,20.421,1869500.0],["2015-02-12",20.8378,21.6282,20.112,21.4916,2437700.0],["2015-02-13",21.5635,21.7359,21.1036,21.6856,2153400.0],["2015-02-17",21.6713,22.0808,21.4629,21.5419,2686300.0],["2015-02-18",21.3048,21.7719,21.2689,21.7431,2771000.0],["2015-02-19",21.3295,22.5705,21.2932,22.3527,1723700.0],["2015-02-20",22.1858,22.5052,22.0334,22.4326,1392600.0],["2015-02-23",22.1713,23.0495,22.1713,23.0059,1514300.0],["2015-02-24",23.0495,23.064,22.614,22.7955,637800.0],["2015-02-25",22.7519,23.0857,22.5269,22.9696,688500.0],["2015-02-26",22.9188,23.2527,22.7156,23.1801,1515600.0],["2015-02-27",23.2019,23.5284,22.585,22.6213,1709900.0],["2015-03-02",22.6576,22.9261,21.8883,21.8955,1891900.0],["2015-03-03",21.9971,22.4108,21.9463,22.2729,1384200.0],["2015-03-04",22.3455,22.3745,21.9536,22.0479,1106900.0],["2015-03-05",22.2294,22.4834,22.0407,22.2729,656400.0],["2015-03-06",22.0262,22.2657,21.2714,21.4746,1086700.0],["2015-03-09",21.4891,22.0334,21.2061,21.2133,3568400.0],["2015-03-10",20.9521,21.2569,19.9288,21.1408,2553900.0],["2015-03-11",21.1988,21.5689,20.8868,21.5399,1745400.0],["2015-03-12",21.7939,22.0044,21.3803,21.4964,1239900.0],["2015-03-13",21.4311,21.8447,21.1698,21.7794,1229100.0],["2015-03-16",21.823,22.4181,21.6198,22.36,1172000.0],["2015-03-17",22.3673,22.4761,21.9318,22.4326,949600.0],["2015-03-18",22.3963,23.093,22.3237,22.8971,905200.0],["2015-03-19",22.7084,23.2019,22.4689,23.0204,899300.0],["2015-03-20",23.1728,23.4414,23.0277,23.289,1973300.0],["2015-03-23",23.3978,23.8695,23.3688,23.3833,1516100.0],["2015-03-24",23.3252,23.7679,23.1438,23.4196,1109300.0],["2015-03-25",23.4268,24.5445,23.3325,24.2106,1722000.0],["2015-03-26",24.5663,24.5663,23.797,23.9131,1418100.0],["2015-03-27",23.8986,24.051,23.4051,23.6736,1287400.0],["2015-03-30",23.9566,24.8783,23.9494,24.8275,2111200.0],["2015-03-31",24.559,25.0815,24.4937,24.6171,1115500.0],["2015-04-01",24.7187,25.1251,24.5663,24.6606,1409200.0],["2015-04-02",24.5082,24.6679,23.093,23.2817,2201000.0],["2015-04-06",23.3906,23.6228,22.8753,23.2382,1709000.0],["2015-04-07",23.0059,23.064,21.3004,21.6706,4515500.0],["2015-04-08",21.6706,21.9391,21.5472,21.6633,2014700.0],["2015-04-09",21.6633,21.7867,21.0827,21.1843,2238100.0],["2015-04-10",21.2351,21.5254,21.1771,21.3004,1323000.0],["2015-04-13",21.3367,21.3948,20.4586,20.6182,2248100.0],["2015-04-14",20.611,20.8432,20.4295,20.7198,1016200.0],["2015-04-15",20.6618,21.0537,20.2554,20.5166,1308800.0],["2015-04-16",20.3207,20.7634,20.2408,20.611,1239400.0],["2015-04-17",20.5965,20.64,20.2263,20.415,1027900.0],["2015-04-20",20.5094,20.7489,20.3787,20.5384,1202000.0],["2015-04-21",20.5602,21.2569,20.5457,21.1916,2114100.0],["2015-04-22",21.1553,21.5399,20.9303,21.4819,1550400.0],["2015-04-23",21.6633,21.6633,20.6763,20.923,1173800.0],["2015-04-24",20.9593,21.569,20.865,21.5182,979700.0],["2015-04-27",21.6052,21.7286,21.3077,21.5254,1432500.0],["2015-04-28",21.6706,21.7867,21.1988,21.2206,1137200.0],["2015-04-29",21.402,21.4093,20.7997,21.0174,1956300.0],["2015-04-30",20.894,21.4456,19.8199,20.5965,2937800.0],["2015-05-01",20.5965,20.8505,20.3425,20.7489,1691300.0],["2015-05-04",20.865,20.923,20.0667,20.1538,1676000.0],["2015-05-05",20.1538,20.1538,19.7691,20.0304,2476900.0],["2015-05-06",20.1392,20.2481,19.7256,19.8707,1830900.0],["2015-05-07",19.8854,20.1349,19.6139,19.9588,1229900.0],["2015-05-08",20.2303,20.4871,19.6873,20.355,1222300.0],["2015-05-11",20.311,20.3257,19.7533,20.1569,1434400.0],["2015-05-12",20.0688,20.1862,19.6653,19.7607,961400.0],["2015-05-13",19.8487,20.1936,19.5112,20.1496,1093700.0],["2015-05-14",20.2009,20.7072,20.1422,20.6779,1244800.0],["2015-05-15",20.5678,20.6485,20.311,20.3624,862900.0],["2015-05-18",20.3183,20.5825,20.1422,20.4944,875200.0],["2015-05-19",20.4431,20.5238,19.9881,20.2523,1020800.0],["2015-05-20",20.2303,20.3183,19.9074,20.0762,878800.0],["2015-05-21",20.1349,20.1349,19.812,19.9588,1207200.0],["2015-05-22",19.9001,20.1569,19.8194,20.1275,818700.0],["2015-05-26",20.0028,20.0909,19.5625,19.6286,1066800.0],["2015-05-27",19.7093,20.0542,19.5258,19.7533,1612900.0],["2015-05-28",19.724,19.9148,19.5846,19.702,1086000.0],["2015-05-29",19.5625,19.9514,19.3791,19.6799,2330600.0],["2015-06-01",19.6579,19.746,19.3938,19.4084,1096600.0],["2015-06-02",19.4011,19.4892,19.1149,19.3204,1242700.0],["2015-06-03",19.1663,19.2837,18.7701,19.0782,1515100.0],["2015-06-04",18.9829,19.1663,18.8141,19.0489,1227200.0],["2015-06-05",19.159,19.9661,19.0929,19.7827,1797900.0],["2015-06-08",19.7827,19.9661,19.6286,19.9147,1456100.0],["2015-06-09",19.9368,20.0101,19.4305,19.4378,1464600.0],["2015-06-10",19.5479,20.1422,19.5479,19.6286,1458500.0],["2015-06-11",19.6653,20.2743,19.5552,20.0762,967100.0],["2015-06-12",19.9368,19.9368,19.5112,19.5845,730700.0],["2015-06-15",19.4525,19.5405,19.2323,19.2764,878500.0],["2015-06-16",19.225,19.5258,19.0782,19.1883,1106200.0],["2015-06-17",19.291,19.7973,19.1663,19.3718,1084600.0],["2015-06-18",19.3351,23.4809,19.3277,21.9913,5782500.0],["2015-06-19",22.1601,22.2335,21.2062,21.3236,3721400.0],["2015-06-22",21.4924,21.8006,21.0741,21.1255,1496800.0],["2015-06-23",21.2282,21.5584,21.0301,21.2282,1500200.0],["2015-06-24",21.1328,21.397,20.9787,21.1402,1166400.0],["2015-06-25",21.1108,21.1622,20.8687,20.9641,1150100.0],["2015-06-26",20.9714,21.3603,20.854,20.9934,2132800.0],["2015-06-29",20.6265,20.9934,20.5238,20.5311,1201900.0],["2015-06-30",20.7806,21.2282,20.7072,20.854,1621000.0],["2015-07-01",21.9767,21.9767,21.0668,21.6758,2020900.0],["2015-07-02",21.463,22.3802,21.397,21.7785,1561400.0],["2015-07-06",21.6465,22.2702,21.5217,22.1895,2482400.0],["2015-07-07",22.1675,22.6958,21.8152,22.571,1789400.0],["2015-07-08",22.461,22.6517,21.5511,21.9767,2142500.0],["2015-07-09",22.1674,22.461,21.9473,21.962,1541600.0],["2015-07-10",22.0134,23.092,21.962,22.8205,1753800.0],["2015-07-13",23.3048,23.5543,22.9966,23.136,1756900.0],["2015-07-14",23.092,23.657,23.092,23.5396,1690000.0],["2015-07-15",23.4002,23.5176,22.1601,22.4977,1404800.0],["2015-07-16",22.6224,23.2755,22.6077,23.1874,1194600.0],["2015-07-17",23.0553,23.0773,22.6151,22.8866,1214000.0],["2015-07-20",22.8572,22.8719,22.439,22.593,1011300.0],["2015-07-21",22.6591,23.114,22.5343,22.6738,959000.0],["2015-07-22",22.5343,22.7471,22.2115,22.571,902000.0],["2015-07-23",22.5123,22.7545,21.8446,21.896,948700.0],["2015-07-24",21.9913,22.2188,21.7565,22.0574,1019100.0],["2015-07-27",21.6098,21.8446,21.1915,21.3676,939600.0],["2015-07-28",21.3456,21.9987,21.1548,21.6905,1175500.0],["2015-07-29",21.8152,22.0427,21.3089,21.9253,1584300.0],["2015-07-30",21.962,23.0627,21.463,21.7932,2155900.0],["2015-07-31",21.8666,23.4002,21.8666,23.1654,2483900.0],["2015-08-03",23.1801,23.4222,22.3142,22.461,1635600.0],["2015-08-04",22.4756,22.9599,22.2775,22.7251,1081600.0],["2015-08-05",23.1654,23.2461,22.6151,22.9966,1713300.0],["2015-08-06",22.5817,23.619,22.5743,23.493,1291600.0],["2015-08-07",23.3967,23.7301,23.004,23.5671,1246400.0],["2015-08-10",23.5671,24.8858,23.4856,24.8192,1277600.0],["2015-08-11",24.3154,25.7527,24.0116,25.5823,2104900.0],["2015-08-12",25.2785,26.212,25.0044,26.1379,2194100.0],["2015-08-13",26.6269,26.7454,25.9453,26.1083,1535000.0],["2015-08-14",25.9527,26.3305,25.4711,25.8712,1143200.0],["2015-08-17",25.9305,27.264,25.6786,27.1085,1576000.0],["2015-08-18",26.8788,27.1085,26.5083,26.8566,1084100.0],["2015-08-19",26.6343,26.901,26.0638,26.5454,907500.0],["2015-08-20",25.8045,26.6565,25.8045,25.9157,768200.0],["2015-08-21",25.3155,25.4044,22.6262,23.004,3684300.0],["2015-08-24",22.7447,22.7447,21.5964,21.5964,3096100.0],["2015-08-25",22.2706,22.2706,20.774,20.8185,1648700.0],["2015-08-26",21.2926,21.4037,20.1961,21.2778,1879900.0],["2015-08-27",22.0187,22.0705,20.4406,21.1296,1968800.0],["2015-08-28",21.6408,22.1594,21.1815,21.7668,2689800.0],["2015-08-31",21.4334,22.2558,21.2408,22.1668,1365200.0],["2015-09-01",21.463,21.6779,21.0704,21.3,1641100.0],["2015-09-02",22.5891,22.5891,20.8925,21.3667,1143100.0],["2015-09-03",21.2259,21.9668,21.1,21.3519,1422800.0],["2015-09-04",21.0333,21.3815,20.8185,21.1741,1433300.0],["2015-09-08",21.4778,22.0187,21.1667,21.9742,1017300.0],["2015-09-09",22.2409,22.6188,21.989,22.1594,1963400.0],["2015-09-10",22.1668,22.5447,21.7668,22.2632,1167300.0],["2015-09-11",22.2187,22.6706,21.8557,22.3817,1373700.0],["2015-09-14",22.2632,22.3372,20.7518,20.9296,1466300.0],["2015-09-15",21.063,21.1815,20.5147,20.9518,1225100.0],["2015-09-16",20.937,21.1222,19.7664,20.248,1988300.0],["2015-09-17",20.0257,21.1519,20.0183,20.7147,1530400.0],["2015-09-18",19.6775,20.5592,19.6775,19.8405,1882500.0],["2015-09-21",20.411,20.411,19.4182,19.4627,1655000.0],["2015-09-22",19.3367,19.6627,19.1145,19.5145,1653300.0],["2015-09-23",19.8702,20.6184,19.5145,19.8553,1373900.0],["2015-09-24",19.759,20.5666,19.6479,20.3517,1380300.0],["2015-09-25",20.3962,20.9592,19.8331,20.9222,1612200.0],["2015-09-28",20.6999,21.1,19.8331,20.0331,1904200.0],["2015-09-29",20.2332,21.0037,20.0257,20.4628,2010200.0],["2015-09-30",20.5814,21.137,20.3295,20.9148,1652400.0],["2015-10-01",22.441,23.9894,22.4113,23.2633,6907300.0],["2015-10-02",22.9892,23.2559,22.4262,22.7373,3098500.0],["2015-10-05",22.8929,23.493,22.7521,23.2115,1761300.0],["2015-10-06",22.8336,24.871,22.5743,23.7523,7039800.0],["2015-10-07",23.7079,23.9672,22.4632,23.6486,10406600.0],["2015-10-08",23.4189,25.1896,23.33,25.0488,3305500.0],["2015-10-09",25.034,25.1822,24.0783,24.4117,2197800.0],["2015-10-12",25.1007,25.16,24.4561,24.6784,1660700.0],["2015-10-13",24.6117,24.6117,23.493,23.8486,2128000.0],["2015-10-14",24.0042,24.6043,23.6782,23.8338,2252100.0],["2015-10-15",23.9301,24.7821,23.456,24.7599,2203800.0],["2015-10-16",24.6932,25.1674,24.0709,24.9377,1618700.0],["2015-10-19",24.6413,24.7673,23.7301,23.7894,1179400.0],["2015-10-20",23.456,23.4856,22.2483,22.8633,2602300.0],["2015-10-21",22.8929,23.0114,22.1817,22.2632,2238100.0],["2015-10-22",22.4484,22.7299,22.0039,22.2632,2089900.0],["2015-10-23",22.4336,22.7818,22.0409,22.3965,1344900.0],["2015-10-26",22.4187,22.967,22.2039,22.6632,1974400.0],["2015-10-27",22.5076,23.0263,22.5076,22.8855,1536700.0],["2015-10-28",22.9522,23.7671,22.8114,23.7227,2171100.0],["2015-10-29",24.2413,24.8562,23.5078,24.8118,2997200.0],["2015-10-30",24.9303,25.3748,24.182,25.1896,2946100.0],["2015-11-02",25.0044,25.8193,24.9229,25.5304,2138800.0],["2015-11-03",25.4415,26.212,25.2637,26.1083,1682800.0],["2015-11-04",25.9749,26.375,25.6712,26.0194,1692200.0],["2015-11-05",25.8849,26.393,25.7803,26.1389,1250600.0],["2015-11-06",25.8998,26.5499,25.8624,26.535,1709600.0],["2015-11-09",26.6844,26.8787,26.1539,26.5649,1435600.0],["2015-11-10",26.535,26.946,26.1016,26.8862,1196300.0],["2015-11-11",26.9609,27.342,26.4901,26.7068,1441900.0],["2015-11-12",26.3482,26.4453,25.0554,25.2871,1766700.0],["2015-11-13",25.1974,25.571,24.8761,25.4141,1326800.0],["2015-11-16",25.4589,25.7354,24.8761,25.6906,1345000.0],["2015-11-17",25.7429,27.0207,25.1003,26.9534,2749300.0],["2015-11-18",26.8264,28.7693,26.8264,28.5077,3967100.0],["2015-11-19",28.4181,28.7394,27.9025,28.433,1498600.0],["2015-11-20",28.4181,29.0159,28.3433,28.5974,1727200.0],["2015-11-23",28.7543,30.0097,28.7543,29.9798,2298900.0],["2015-11-24",29.9798,30.8466,29.5838,30.5926,2193700.0],["2015-11-25",30.4431,30.9587,30.346,30.8541,1419800.0],["2015-11-27",30.5851,31.1156,30.5403,30.9961,812800.0],["2015-11-30",31.1455,31.1978,30.1592,30.2563,1673900.0],["2015-12-01",30.4356,30.6075,29.5464,30.2115,1615900.0],["2015-12-02",30.0844,30.4282,29.3073,29.7781,1929400.0],["2015-12-03",30.0097,30.0097,28.4479,28.717,1802700.0],["2015-12-04",28.6422,29.0831,28.037,28.9187,1742600.0],["2015-12-07",28.3433,28.6497,27.7679,28.4778,2391200.0],["2015-12-08",27.3719,28.7543,27.0207,28.4704,2629100.0],["2015-12-09",28.4031,28.717,27.5811,28.0295,2116700.0],["2015-12-10",28.022,28.1565,27.484,27.8427,2051000.0],["2015-12-11",27.2523,27.6484,26.5499,27.0356,2124900.0],["2015-12-14",26.5424,26.7143,25.4141,25.4813,3013000.0],["2015-12-15",25.9222,26.2211,24.9657,25.7653,2932900.0],["2015-12-16",25.6009,26.9385,25.6009,26.8115,1985300.0],["2015-12-17",27.0057,28.0743,26.7442,27.5662,4391400.0],["2015-12-18",27.3345,27.4466,26.6396,26.662,2480200.0],["2015-12-21",26.535,27.1328,26.52,26.8937,980200.0],["2015-12-22",26.9609,27.611,26.8712,27.2075,849700.0],["2015-12-23",27.7754,27.7754,26.8264,27.3196,1157700.0],["2015-12-24",27.1851,27.5214,26.6695,27.4392,648700.0],["2015-12-28",27.2075,27.2075,26.5051,26.8712,1269100.0],["2015-12-29",27.1701,27.3794,26.7068,27.3495,732200.0],["2015-12-30",27.3121,27.9846,27.0805,27.5811,929700.0],["2015-12-31",27.4167,28.1192,27.2673,27.5064,1052600.0],["2016-01-04",26.9609,27.3196,25.9895,26.4827,2642000.0],["2016-01-05",26.5948,28.2014,26.3781,28.149,2146300.0],["2016-01-06",27.2374,28.5974,27.1477,27.3794,2240900.0],["2016-01-07",26.3556,27.88,26.1688,27.7231,1713500.0],["2016-01-08",27.7904,27.9622,26.9684,27.2,1975200.0],["2016-01-11",27.357,27.5886,26.4304,27.4616,1405600.0],["2016-01-12",27.611,28.306,27.2224,28.0145,1414400.0],["2016-01-13",28.1266,28.5825,24.0616,24.3605,2684500.0],["2016-01-14",24.4576,26.1763,24.0391,26.0941,2164500.0],["2016-01-15",25.3468,26.3332,25.1002,25.8849,2121000.0],["2016-01-19",26.1539,26.7517,25.6308,25.7952,1506300.0],["2016-01-20",25.1152,26.0493,24.1811,25.571,2237600.0],["2016-01-21",25.571,25.855,24.6668,25.16,1906700.0],["2016-01-22",26.0866,27.3196,26.0269,26.5574,2137200.0],["2016-01-25",26.393,27.2075,25.444,25.4888,1555100.0],["2016-01-26",25.8326,26.7816,25.6383,25.9671,1667800.0],["2016-01-27",25.8998,26.5051,24.8312,25.0106,1950300.0],["2016-01-28",26.5051,26.535,24.6594,25.3394,1595900.0],["2016-01-29",25.3394,26.1464,25.1675,26.1464,1467300.0],["2016-02-01",25.7952,26.2361,25.1451,25.7205,1258600.0],["2016-02-02",24.2932,24.5249,23.4712,23.6879,2641800.0],["2016-02-03",23.8374,23.8523,21.902,22.7315,2690300.0],["2016-02-04",22.6268,24.2783,22.044,23.2246,3362100.0],["2016-02-05",23.0378,23.1425,22.0216,22.2233,2527100.0],["2016-02-08",21.4387,21.4387,19.9293,20.4673,2590400.0],["2016-02-09",20.5644,21.0202,20.2506,20.6616,2314300.0],["2016-02-10",20.7363,21.5359,20.0937,21.1398,2545200.0],["2016-02-11",20.7662,21.4312,19.2418,21.1473,3578100.0],["2016-02-12",21.6479,21.9618,21.1473,21.7675,2684900.0],["2016-02-16",22.1038,22.3802,20.9306,21.1548,1986200.0],["2016-02-17",21.506,21.6031,20.7587,20.9007,2280100.0],["2016-02-18",20.9762,21.2708,19.609,19.6468,2660200.0],["2016-02-19",19.3447,20.2435,19.3371,20.2435,1574000.0],["2016-02-22",20.3946,21.5654,20.3946,21.5352,1880300.0],["2016-02-23",21.4219,21.5956,20.5759,20.6665,2504900.0],["2016-02-24",20.2511,22.3736,20.1453,22.3434,2629800.0],["2016-02-25",22.3283,22.8571,21.7316,22.3887,2167300.0],["2016-02-26",22.6607,22.9099,21.8826,21.8902,1464300.0],["2016-02-29",22.0639,22.9779,21.9053,22.8117,1537300.0],["2016-03-01",22.6758,23.3858,21.7996,23.3027,2118800.0],["2016-03-02",23.1894,23.6502,22.5851,22.993,1364700.0],["2016-03-03",23.5822,24.6095,22.9628,24.5868,1373600.0],["2016-03-04",24.9343,24.9343,23.6577,23.8617,1627700.0],["2016-03-07",23.9372,24.0279,23.3329,23.7559,1619900.0],["2016-03-08",23.6426,23.771,22.7891,22.9477,1318500.0],["2016-03-09",23.2423,24.4886,23.2423,24.2016,1589000.0],["2016-03-10",24.1336,24.2318,23.0988,23.8919,1790100.0],["2016-03-11",24.0656,24.2469,23.1214,24.1109,1000200.0],["2016-03-14",23.6502,23.975,22.9628,23.4764,1149400.0],["2016-03-15",23.2045,23.4538,22.3812,23.4236,1295500.0],["2016-03-16",23.3707,24.4433,23.2196,24.3602,1463000.0],["2016-03-17",24.3149,24.4433,23.3178,23.7559,1588700.0],["2016-03-18",23.7031,23.975,23.4009,23.9599,1650500.0],["2016-03-21",23.9901,24.2998,23.8315,24.0505,834000.0],["2016-03-22",23.9297,25.1835,23.9297,25.1458,1354600.0],["2016-03-23",25.1458,25.1458,23.6351,23.8239,1288100.0],["2016-03-24",23.552,24.5188,23.4236,24.4886,1285300.0],["2016-03-28",24.4735,24.7152,23.9523,24.5717,1026000.0],["2016-03-29",24.2545,24.7454,24.0052,24.7077,1184600.0],["2016-03-30",24.9947,25.2138,23.7484,24.1109,2090200.0],["2016-03-31",24.2394,25.2969,23.4538,25.0778,2340300.0],["2016-04-01",24.7454,24.7454,23.4916,24.3451,1629400.0],["2016-04-04",24.3376,25.6745,24.2922,25.4932,1819800.0],["2016-04-05",25.1458,25.5084,24.33,24.5717,2796300.0],["2016-04-06",24.6775,25.04,23.7559,24.6321,1935700.0],["2016-04-07",24.6246,25.1458,24.3073,24.6321,1311600.0],["2016-04-08",24.9267,25.7652,24.2847,25.4102,3036300.0],["2016-04-11",25.5839,25.5839,24.398,24.5339,1541300.0],["2016-04-12",24.5339,24.9947,24.1109,24.8965,1373600.0],["2016-04-13",24.9872,25.2666,24.4735,25.1609,932400.0],["2016-04-14",25.1458,25.3799,24.8134,25.0023,1095300.0],["2016-04-15",24.7228,25.1382,24.2545,24.3527,1119300.0],["2016-04-18",24.1109,24.753,23.8012,24.753,857000.0],["2016-04-19",24.8814,24.8814,23.8768,24.4509,1329700.0],["2016-04-20",24.2847,24.7379,23.8768,24.5793,1103900.0],["2016-04-21",24.6321,25.3271,24.1034,25.244,1275600.0],["2016-04-22",25.2817,25.9842,25.2742,25.7652,981200.0],["2016-04-25",25.5084,25.9616,25.4026,25.9389,1289800.0],["2016-04-26",26.0673,26.6036,25.8029,26.3846,1308100.0],["2016-04-27",26.3846,26.9435,25.886,26.6565,1969100.0],["2016-04-28",26.0673,26.4072,25.1458,25.3044,1649300.0],["2016-04-29",25.1911,25.2515,24.0958,24.3073,2303600.0],["2016-05-02",24.1789,24.4206,23.7257,24.3602,1430000.0],["2016-05-03",23.9825,24.2469,23.4538,23.6577,1321700.0],["2016-05-04",23.3405,23.6728,22.1546,22.4945,1718800.0],["2016-05-05",22.6531,22.8797,22.0337,22.2528,1576100.0],["2016-05-06",22.0941,22.9779,22.0413,22.351,870200.0],["2016-05-09",22.0035,22.0035,21.0895,21.6787,1328200.0],["2016-05-10",21.8978,22.3132,21.4672,22.0262,1768500.0],["2016-05-11",21.9575,22.7665,21.7285,22.5986,1557600.0],["2016-05-12",22.652,22.8581,21.4385,21.5377,1909600.0],["2016-05-13",21.5377,22.0338,21.2401,21.6217,1151200.0],["2016-05-16",21.7896,21.7896,20.7363,21.3088,1679800.0],["2016-05-17",21.2477,21.8583,21.1408,21.263,1383700.0],["2016-05-18",21.2935,22.2628,21.2935,21.7743,1560500.0],["2016-05-19",21.5911,22.2933,20.8127,21.0187,1429500.0],["2016-05-20",21.1408,21.263,20.7821,21.2401,1123000.0],["2016-05-23",21.1027,21.4309,20.7363,20.7592,1016600.0],["2016-05-24",20.9577,21.3316,20.6448,21.324,1289900.0],["2016-05-25",21.4538,21.5988,20.4158,20.7287,1942600.0],["2016-05-26",20.9042,20.9271,19.9731,20.225,2878800.0],["2016-05-27",20.225,20.454,19.8663,20.3471,1158300.0],["2016-05-31",20.3547,20.7363,19.851,20.1258,1790000.0],["2016-06-01",20.1258,21.0569,20.0571,21.0264,1603100.0],["2016-06-02",20.95,21.5911,20.6142,21.0416,1983900.0],["2016-06-03",21.0798,21.0798,20.286,20.4692,1556600.0],["2016-06-06",20.5226,20.6142,20.0418,20.3395,1713600.0],["2016-06-07",20.3929,20.9348,20.225,20.744,1699400.0],["2016-06-08",20.9119,20.9119,20.0495,20.141,1728500.0],["2016-06-09",19.9273,19.9884,19.3244,19.7136,2070300.0],["2016-06-10",19.416,19.6144,19.2328,19.3626,1368200.0],["2016-06-13",19.2786,19.416,18.5994,18.6681,2223100.0],["2016-06-14",18.5383,18.9504,18.0346,18.4009,2253100.0],["2016-06-15",18.1185,18.8207,17.8133,18.3017,2355100.0],["2016-06-16",18.1643,18.5154,18.027,18.4467,1328600.0],["2016-06-17",18.5154,18.7749,18.2864,18.4391,2808300.0],["2016-06-20",18.5307,18.9123,17.9354,17.943,2457200.0],["2016-06-21",17.9735,18.2254,17.4775,18.1643,1586900.0],["2016-06-22",18.1185,18.2483,17.7751,17.9354,1865600.0],["2016-06-23",18.1643,18.5536,18.0651,18.5383,1794800.0],["2016-06-24",17.8819,18.1643,17.6835,17.8285,1570500.0],["2016-06-27",17.6683,17.7827,16.6913,16.9432,1944800.0],["2016-06-28",17.4622,17.8438,17.0424,17.7751,2248600.0],["2016-06-29",17.5538,18.2483,17.4622,17.9888,3536100.0],["2016-06-30",17.9735,18.1796,17.363,18.1491,2640100.0],["2016-07-01",18.1262,18.6757,18.0193,18.3628,1935800.0],["2016-07-05",18.4544,18.5307,17.6225,17.8285,2527300.0],["2016-07-06",17.6453,17.7293,16.905,17.2256,3508000.0],["2016-07-07",17.3477,17.8133,16.4853,16.5463,2725400.0],["2016-07-08",16.615,16.76,15.8823,16.7219,4010100.0],["2016-07-11",16.5845,16.8974,16.4319,16.7295,2930600.0],["2016-07-12",16.905,17.2256,16.6685,17.0806,1940600.0],["2016-07-13",16.8364,17.0043,16.3097,16.4471,4097700.0],["2016-07-14",16.7982,16.7982,16.2868,16.6532,2664700.0],["2016-07-15",16.8211,16.9508,16.5769,16.7753,2956400.0],["2016-07-18",16.7371,17.073,16.554,17.0424,1738300.0],["2016-07-19",17.0577,17.3935,17.0043,17.2638,1595900.0],["2016-07-20",17.2866,17.2866,16.989,17.1645,1489900.0],["2016-07-21",16.8974,17.3553,16.8593,16.9432,1580500.0],["2016-07-22",16.9432,16.9432,16.4853,16.8287,1658500.0],["2016-07-25",16.7906,16.8211,16.4624,16.7829,2734800.0],["2016-07-26",16.8058,17.4927,16.6685,17.4088,2025900.0],["2016-07-27",17.4622,17.6377,16.5234,16.5616,2212400.0],["2016-07-28",16.5387,16.8211,16.2716,16.6303,1897000.0],["2016-07-29",16.76,17.0577,15.6992,17.0501,3233000.0],["2016-08-01",16.615,17.363,16.4547,17.0729,3498100.0],["2016-08-02",17.2409,17.8133,16.9203,17.3553,2478700.0],["2016-08-03",17.2714,18.3399,17.1493,18.3093,3469200.0],["2016-08-04",18.2559,18.4162,17.279,17.3019,2624100.0],["2016-08-05",17.3019,17.8897,17.2478,17.7196,1895200.0],["2016-08-08",17.5881,18.0599,17.5571,17.7892,1921400.0],["2016-08-09",17.7892,17.9361,17.2014,17.3406,2529800.0],["2016-08-10",17.3793,17.7118,16.861,16.9925,3371900.0],["2016-08-11",17.0853,17.6886,16.9616,17.5958,2789600.0],["2016-08-12",17.65,18.0367,17.4721,17.882,2040700.0],["2016-08-15",17.9516,18.1759,17.6422,17.998,1858900.0],["2016-08-16",17.9825,18.1372,17.8124,17.9825,1265900.0],["2016-08-17",17.9825,18.3925,17.8356,18.3693,2030200.0],["2016-08-18",18.4079,18.4234,17.9439,18.0521,1688200.0],["2016-08-19",17.9129,18.0599,17.735,17.8433,1227800.0],["2016-08-22",17.6886,17.8511,17.1704,17.5107,1864100.0],["2016-08-23",17.4953,17.882,17.4102,17.7505,1080800.0],["2016-08-24",17.735,18.0831,17.619,17.9671,1236500.0],["2016-08-25",17.9593,17.9593,17.0853,17.1704,2281400.0],["2016-08-26",17.2478,17.4025,16.7914,17.0235,2168400.0],["2016-08-29",17.0235,17.3406,16.8997,17.1395,1506600.0],["2016-08-30",17.1008,17.2246,16.6832,17.0699,1348500.0],["2016-08-31",17.0235,17.155,16.6832,16.9384,1765400.0],["2016-09-01",16.8533,16.9925,16.0257,16.3892,2453400.0],["2016-09-02",16.5517,16.7141,16.2655,16.2732,1722700.0],["2016-09-06",16.397,16.7064,16.2732,16.6832,1672800.0],["2016-09-07",16.7528,17.0157,16.5826,16.8842,1436700.0],["2016-09-08",16.9616,17.8356,16.9616,17.7505,2365100.0],["2016-09-09",17.0157,17.124,16.4821,16.6136,3119000.0],["2016-09-12",16.5517,17.9748,16.5207,17.7892,4351600.0],["2016-09-13",17.6964,18.3306,17.5881,17.9825,3420900.0],["2016-09-14",17.9361,17.998,16.7218,16.861,3783600.0],["2016-09-15",16.8611,17.8743,16.7914,17.5494,3630000.0],["2016-09-16",17.3561,17.9516,17.3561,17.5804,3643300.0],["2016-09-19",17.6964,18.493,17.4953,18.3229,4624700.0],["2016-09-20",18.23,18.3461,16.8301,16.8842,4626800.0],["2016-09-21",16.9384,17.1395,16.5981,16.8688,3902800.0],["2016-09-22",17.155,17.6036,16.9616,17.5571,3057800.0],["2016-09-23",17.4257,17.8665,17.2864,17.6732,1934900.0],["2016-09-26",17.7196,17.8279,17.1086,17.1395,1916300.0],["2016-09-27",17.0157,17.3947,16.9616,17.3483,1801900.0],["2016-09-28",17.3406,18.0135,17.24,17.8743,3168400.0],["2016-09-29",17.6886,17.8124,16.7373,17.0003,3143100.0],["2016-09-30",16.9771,17.5417,16.5671,17.5107,2001400.0],["2016-10-03",17.4721,17.5726,17.1395,17.4875,1302200.0],["2016-10-04",17.6113,18.3538,17.4334,17.5958,2169000.0],["2016-10-05",17.8743,18.0831,17.6654,17.9207,2699700.0],["2016-10-06",17.9671,18.0522,17.155,17.1627,2524300.0],["2016-10-07",17.0853,17.1318,16.3274,16.7914,3895500.0],["2016-10-10",16.4821,16.8456,16.2655,16.629,1790700.0],["2016-10-11",16.3738,16.397,15.6081,15.9484,2828900.0],["2016-10-12",15.9793,15.9793,15.1672,15.4921,2913300.0],["2016-10-13",15.407,15.6932,15.0589,15.6158,3744300.0],["2016-10-14",15.7009,15.7241,15.0821,15.3296,3283700.0],["2016-10-17",15.3374,15.8942,15.3219,15.8633,2852300.0],["2016-10-18",16.0799,16.5517,15.9948,16.2964,2048600.0],["2016-10-19",16.2036,16.2578,15.5617,15.6622,2098300.0],["2016-10-20",15.5307,15.9716,15.4147,15.7937,1649300.0],["2016-10-21",15.7396,16.4279,15.5694,16.3815,1919800.0],["2016-10-24",16.4511,16.745,16.165,16.3428,2143800.0],["2016-10-25",16.5053,16.9848,16.4047,16.5362,2697700.0],["2016-10-26",16.366,17.0235,16.3042,16.8146,2273700.0],["2016-10-27",16.9693,16.9693,16.134,16.1959,3001000.0],["2016-10-28",16.4743,17.1472,16.2191,16.6058,2877100.0],["2016-10-31",16.4898,17.0544,16.1649,16.861,3219300.0],["2016-11-01",18.6013,19.0344,17.2014,17.9129,8878200.0],["2016-11-02",17.6654,17.9516,17.2632,17.4721,2835000.0],["2016-11-03",17.4798,17.6964,16.9848,17.4334,2116600.0],["2016-11-04",17.1512,18.1702,17.1512,17.6529,2413100.0],["2016-11-07",17.9272,17.9351,17.3942,17.5588,1780600.0],["2016-11-08",17.5353,17.5667,17.0807,17.1434,2351300.0],["2016-11-09",17.4569,20.2397,17.4569,19.8164,6469000.0],["2016-11-10",19.9418,20.4984,19.4088,19.4401,3395500.0],["2016-11-11",19.3617,19.7537,18.8679,19.7066,1787400.0],["2016-11-14",19.9261,20.6943,19.9261,20.4827,3191200.0],["2016-11-15",20.6081,20.9765,20.2867,20.7257,2009600.0],["2016-11-16",20.7727,20.8589,19.9104,20.0202,2887600.0],["2016-11-17",20.3808,21.0549,20.1221,20.9373,2736200.0],["2016-11-18",20.9216,20.9216,20.1848,20.4748,2030800.0],["2016-11-21",20.9138,20.9138,20.3416,20.5375,2672600.0],["2016-11-22",20.6394,21.1803,20.5062,20.6865,2476000.0],["2016-11-23",20.4513,20.4513,19.8948,19.9575,2035000.0],["2016-11-25",20.028,20.2005,19.7537,19.7693,906200.0],["2016-11-28",19.8713,20.0359,19.6126,19.6518,2077300.0],["2016-11-29",19.4088,19.9496,19.3225,19.7615,1647400.0],["2016-11-30",19.8713,20.3573,18.3897,18.8052,3590700.0],["2016-12-01",19.0168,19.4715,18.8287,19.1814,1854000.0],["2016-12-02",19.1187,19.3931,18.7817,18.9071,1266000.0],["2016-12-05",19.1736,20.0515,19.056,19.9888,2196100.0],["2016-12-06",19.9732,21.0079,19.8869,20.9138,2599200.0],["2016-12-07",20.7257,22.2229,20.7022,22.1602,2786800.0],["2016-12-08",22.4659,24.2845,22.4424,23.6495,5140600.0],["2016-12-09",23.3517,23.5319,22.2934,22.4502,3056600.0],["2016-12-12",23.1714,23.1714,22.2542,22.5678,1828400.0],["2016-12-13",22.7873,23.0538,22.3953,22.4424,1502600.0],["2016-12-14",21.5879,21.7055,20.5062,20.5375,7783300.0],["2016-12-15",20.71,21.2117,20.6159,21.0784,2208700.0],["2016-12-16",20.8824,21.2195,20.7727,21.0941,2772200.0],["2016-12-19",20.953,21.1333,20.663,21.0235,1687400.0],["2016-12-20",21.1019,21.4782,20.6473,20.6865,1673000.0],["2016-12-21",20.6551,20.9216,20.42,20.8354,1276800.0],["2016-12-22",21.3606,21.9015,21.2822,21.439,3445000.0],["2016-12-23",21.4625,21.7917,21.2665,21.729,1666000.0],["2016-12-27",21.7839,21.9956,21.6585,21.8701,1073100.0],["2016-12-28",21.8309,21.925,21.5566,21.8074,1308800.0],["2016-12-29",21.8153,22.1288,21.5096,21.5958,1956400.0],["2016-12-30",21.7369,22.0504,21.7134,21.8545,1382900.0],["2017-01-03",22.1758,22.6697,21.8545,22.3013,2050000.0],["2017-01-04",21.9407,22.0269,21.0941,21.2274,3409500.0],["2017-01-05",21.0471,21.0471,19.7458,20.1691,3976200.0],["2017-01-06",20.1691,20.2475,19.5655,19.691,2342300.0],["2017-01-09",19.5969,19.5969,18.7581,18.9855,3470500.0],["2017-01-10",18.8522,19.6047,18.813,18.962,3343600.0],["2017-01-11",19.0403,19.1736,18.7425,19.009,1722600.0],["2017-01-12",18.9698,19.0952,18.4211,18.6641,1514000.0],["2017-01-13",18.4603,18.6876,18.1467,18.5857,2555800.0],["2017-01-17",19.3852,19.8321,19.0403,19.2442,3844400.0],["2017-01-18",18.9698,19.6204,18.8836,19.1109,2429400.0],["2017-01-19",19.0247,19.1422,18.6014,18.9541,2146400.0],["2017-01-20",19.1422,19.4166,18.7503,19.0325,2347900.0],["2017-01-23",18.9071,19.056,18.5073,18.8444,1826400.0],["2017-01-24",18.9855,19.8321,18.8444,19.7145,2042100.0],["2017-01-25",19.8164,20.0123,19.3617,19.7145,2647100.0],["2017-01-26",19.8242,19.8242,18.57,18.6406,3344100.0],["2017-01-27",18.6249,18.8679,18.1624,18.2721,2382000.0],["2017-01-30",18.2408,18.5465,17.9272,18.4132,1709400.0],["2017-01-31",18.3349,18.3349,17.7469,18.1781,2474700.0],["2017-02-01",18.4289,18.7503,17.6607,17.9194,1891600.0],["2017-02-02",17.9508,18.374,17.7626,17.9664,1849600.0],["2017-02-03",18.0997,18.2643,17.8175,18.1467,1517400.0],["2017-02-06",18.2016,18.5465,18.0213,18.2565,2085500.0],["2017-02-07",18.2486,18.5151,18.0605,18.3192,2277000.0],["2017-02-08",18.2094,19.1344,18.1624,19.0952,3473700.0],["2017-02-09",19.0952,19.4009,19.0325,19.0952,2059900.0],["2017-02-10",19.2285,19.3617,18.9463,18.9933,1441300.0],["2017-02-13",19.0168,19.205,18.9228,18.9541,2054200.0],["2017-02-14",18.9541,19.299,18.7973,19.2833,2016700.0],["2017-02-15",19.2912,19.4009,18.7817,19.252,2814500.0],["2017-02-16",19.0874,19.1579,18.5857,18.8287,3031100.0],["2017-02-17",18.6562,19.3852,18.6562,19.009,2065000.0],["2017-02-21",19.1971,19.4636,18.8679,19.448,1887000.0],["2017-02-22",19.2833,19.4401,18.86,18.9071,2460900.0],["2017-02-23",18.9944,19.6691,18.9309,19.4786,2079700.0],["2017-02-24",19.3357,19.3436,18.8436,18.9865,1967000.0],["2017-02-27",18.7483,18.9468,18.288,18.6055,2241700.0],["2017-02-28",18.6372,19.9628,18.6134,19.4389,4993000.0],["2017-03-01",19.7008,19.9548,19.2008,19.2484,2407900.0],["2017-03-02",19.2166,19.2563,18.3753,18.3832,2134900.0],["2017-03-03",18.5102,18.661,18.0975,18.0975,2191400.0],["2017-03-06",18.0657,18.2006,17.5895,17.7165,2496900.0],["2017-03-07",17.7085,17.9625,17.4069,17.5895,2703000.0],["2017-03-08",17.7244,18.1768,17.6212,17.645,2302800.0],["2017-03-09",17.4704,17.6212,17.0418,17.3434,2243200.0],["2017-03-10",17.5021,17.645,17.2323,17.526,1500600.0],["2017-03-13",17.526,18.0736,17.518,17.9546,1180800.0],["2017-03-14",17.8117,17.8117,17.3275,17.5498,3347400.0],["2017-03-15",17.7403,18.0181,17.4783,17.9228,1933300.0],["2017-03-16",17.9149,18.2006,17.7165,17.7403,1728100.0],["2017-03-17",17.8196,17.907,17.3593,17.3831,2093200.0],["2017-03-20",17.3751,17.526,17.0735,17.2323,1651300.0],["2017-03-21",17.399,17.399,16.5338,16.5417,2368000.0],["2017-03-22",16.4782,16.8989,16.2242,16.756,2211100.0],["2017-03-23",16.7243,16.9307,16.5338,16.6052,1790500.0],["2017-03-24",16.51,16.6925,16.3512,16.4941,2343800.0],["2017-03-27",16.5417,17.1767,16.4147,16.8513,1861800.0],["2017-03-28",16.891,17.018,16.5814,16.756,2617200.0],["2017-03-29",16.756,17.4625,16.6846,17.4148,2320700.0],["2017-03-30",17.3434,17.4625,17.1529,17.3196,1608600.0],["2017-03-31",17.3196,17.6291,17.272,17.5974,1121200.0],["2017-04-03",17.5577,17.6926,17.2323,17.4545,1581700.0],["2017-04-04",17.4704,17.5577,17.2323,17.4069,1892600.0],["2017-04-05",17.5895,17.7165,16.4068,16.4147,3199400.0],["2017-04-06",16.4385,16.5655,16.0575,16.256,2195200.0],["2017-04-07",16.3036,16.756,16.2083,16.5179,1425000.0],["2017-04-10",16.5814,17.137,16.4782,16.7322,1988200.0],["2017-04-11",16.6767,16.8116,16.3274,16.8037,2069700.0],["2017-04-12",16.8513,17.0418,16.6132,16.6528,1667200.0],["2017-04-13",16.7798,16.9624,16.4227,16.4385,1524100.0],["2017-04-17",16.5814,16.7005,16.3512,16.5258,1438400.0],["2017-04-18",16.4068,16.6052,16.0496,16.3988,1765500.0],["2017-04-19",16.5338,16.6131,16.0575,16.1766,1997100.0],["2017-04-20",16.2322,16.502,16.1607,16.3592,1231500.0],["2017-04-21",16.3909,17.264,16.375,17.1211,1967000.0],["2017-04-24",17.3593,17.8911,17.2323,17.7006,2559000.0],["2017-04-25",17.8435,17.9625,17.6053,17.907,2187200.0],["2017-04-26",18.5816,18.669,18.1451,18.1927,9097800.0],["2017-04-27",18.1848,18.534,17.8831,18.3356,19709700.0],["2017-04-28",18.3038,18.3753,17.3593,17.7165,5386000.0],["2017-05-01",17.6926,17.7879,17.4625,17.5577,3294000.0],["2017-05-02",17.6053,17.653,17.145,17.2958,3252600.0],["2017-05-03",17.2005,17.391,16.9227,17.2878,3208300.0],["2017-05-04",17.4228,17.4942,16.1052,16.3512,3989100.0],["2017-05-05",16.3988,16.9306,16.1131,16.9068,3131600.0],["2017-05-08",16.9227,17.4625,16.8433,17.4228,2458500.0],["2017-05-09",17.4148,17.7323,17.2878,17.6768,2860400.0],["2017-05-10",17.6847,18.0181,17.4148,17.9387,3093300.0],["2017-05-11",18.026,18.034,17.6291,17.8435,2539400.0],["2017-05-12",17.8193,17.9641,17.6826,17.8435,2131600.0],["2017-05-15",18.0285,18.3744,17.586,17.5941,2341200.0],["2017-05-16",17.4814,17.6665,16.9424,17.232,2628300.0],["2017-05-17",17.2321,17.3769,16.9907,17.1838,2006900.0],["2017-05-18",17.1757,17.3366,16.9827,17.1114,1562200.0],["2017-05-19",17.216,17.6745,17.1194,17.5378,1929900.0],["2017-05-22",17.5941,17.8756,17.4734,17.4975,1678500.0],["2017-05-23",17.5297,17.5297,17.0953,17.3286,1724700.0],["2017-05-24",17.3608,17.6584,16.7574,16.8861,1958600.0],["2017-05-25",16.8379,17.1114,16.2506,16.3793,2459700.0],["2017-05-26",16.3793,16.4678,15.961,16.2104,2574700.0],["2017-05-30",16.1058,16.1621,15.5426,15.5829,2903200.0],["2017-05-31",15.5346,15.5829,14.8669,15.5426,5404800.0],["2017-06-01",15.6955,16.1621,15.5587,16.1621,2903200.0],["2017-06-02",16.0897,16.2345,15.9288,16.0816,2113400.0],["2017-06-05",16.0092,16.7333,15.9771,16.5482,2572400.0],["2017-06-06",16.4839,16.7091,16.1862,16.685,1868600.0],["2017-06-07",16.5241,16.7815,16.2264,16.685,1894400.0],["2017-06-08",16.685,17.2401,16.685,17.0792,2562300.0],["2017-06-09",17.0148,18.0929,16.9666,18.0124,3258000.0],["2017-06-12",18.1331,18.3664,17.763,17.763,2874300.0],["2017-06-13",17.7871,18.1894,17.6826,17.8354,2213100.0],["2017-06-14",17.7469,17.755,16.6287,16.87,2985200.0],["2017-06-15",16.8379,17.2884,16.5322,16.6206,3528200.0],["2017-06-16",16.7413,17.6343,16.6126,17.5538,5325200.0],["2017-06-19",17.6665,18.0124,17.5297,17.9722,1736600.0],["2017-06-20",17.3527,17.6343,17.1275,17.3688,2532900.0],["2017-06-21",17.3125,17.7469,16.9666,17.2884,2253100.0],["2017-06-22",17.4573,17.8113,17.3286,17.4975,1437200.0],["2017-06-23",17.5941,17.948,17.3769,17.9078,1915400.0],["2017-06-26",17.932,18.3825,17.8113,18.0848,1344700.0],["2017-06-27",18.1974,18.7123,18.1089,18.3181,1436600.0],["2017-06-28",18.4307,18.656,18.0687,18.1089,2720300.0],["2017-06-29",18.2216,18.3422,17.6745,17.7952,1961900.0],["2017-06-30",17.9159,18.2698,17.6021,17.9078,1542000.0],["2017-07-03",17.9963,18.4468,17.9963,18.3262,644900.0],["2017-07-05",18.1813,18.4227,17.7147,17.9159,1728200.0],["2017-07-06",17.8998,18.0365,17.1596,17.216,2058700.0],["2017-07-07",17.1597,17.8837,16.9264,17.8515,2187100.0],["2017-07-10",17.7871,18.1572,17.7308,18.0446,1460100.0],["2017-07-11",17.9641,18.3422,17.7711,17.94,1382700.0],["2017-07-12",18.1572,18.2779,17.578,17.6021,1494100.0],["2017-07-13",17.6021,17.6906,17.1596,17.4573,1571600.0],["2017-07-14",17.4573,17.8274,17.4171,17.7711,1208900.0],["2017-07-17",17.7067,18.0768,17.6987,17.9802,1018300.0],["2017-07-18",18.0285,18.0928,17.4653,17.5056,1744900.0],["2017-07-19",17.5136,18.1813,17.4814,17.8274,1400100.0],["2017-07-20",18.0285,18.0687,17.4171,17.578,1493600.0],["2017-07-21",17.586,17.7308,17.216,17.578,1657300.0],["2017-07-24",17.578,17.6826,17.4332,17.6584,1261000.0],["2017-07-25",17.6987,18.2216,17.6182,17.94,2933900.0],["2017-07-26",17.948,18.1492,17.5538,17.8998,2245400.0],["2017-07-27",17.9883,18.1331,17.6665,17.8595,1746500.0],["2017-07-28",17.8837,18.0848,17.1918,17.401,2439300.0],["2017-07-31",17.578,18.3342,17.4171,18.3181,2023100.0],["2017-08-01",18.3744,18.8008,18.2055,18.7445,2383200.0],["2017-08-02",18.6077,19.0904,18.1492,18.7686,3849200.0],["2017-08-03",18.2377,18.7928,17.9802,18.5353,4657200.0],["2017-08-04",18.5594,19.0985,18.5192,18.8249,3342400.0],["2017-08-07",18.7847,18.9536,18.6319,18.6801,2166900.0],["2017-08-08",18.6238,18.6721,18.1894,18.2377,1821000.0],["2017-08-09",18.1894,18.2779,17.7228,17.7308,1943100.0],["2017-08-10",17.6584,17.7389,17.2964,17.2964,2376900.0],["2017-08-11",17.0924,17.3698,17.0027,17.2638,1824800.0],["2017-08-14",17.378,17.533,17.2148,17.3943,1153500.0],["2017-08-15",17.3209,17.582,17.1822,17.5004,1064200.0],["2017-08-16",17.5249,17.5901,17.1169,17.174,2072200.0],["2017-08-17",17.0109,17.1006,16.3255,16.3908,2781500.0],["2017-08-18",16.399,16.7171,16.146,16.6111,1940900.0],["2017-08-21",16.505,16.6519,16.35,16.3582,1756100.0],["2017-08-22",16.4316,16.4397,16.2113,16.4153,2178200.0],["2017-08-23",16.3174,16.3418,15.8768,16.2766,2902500.0],["2017-08-24",16.3255,16.5703,16.3092,16.5621,2700100.0],["2017-08-25",16.66,17.5412,16.66,17.1088,3994800.0],["2017-08-28",17.5901,18.716,17.4188,18.5284,4850400.0],["2017-08-29",18.4468,18.7894,18.2836,18.6181,2744100.0],["2017-08-30",18.7895,19.5482,18.6018,19.434,5894700.0],["2017-08-31",19.7195,19.8419,19.0342,19.3198,4063200.0],["2017-09-01",19.3687,20.3151,19.3524,20.2254,4302100.0],["2017-09-05",19.9806,19.9806,19.0424,19.5237,2536300.0],["2017-09-06",19.6624,20.1846,19.54,19.948,3073700.0],["2017-09-07",19.9725,20.5925,19.8746,20.4049,2378100.0],["2017-09-08",20.462,20.976,20.462,20.772,2672600.0],["2017-09-11",20.772,20.8536,20.3233,20.3559,2887400.0],["2017-09-12",20.6496,20.8128,20.4212,20.5925,2105400.0],["2017-09-13",20.6496,20.8862,20.4212,20.666,1924900.0],["2017-09-14",20.5599,20.6496,19.9969,20.1683,2346000.0],["2017-09-15",20.258,20.4783,20.0377,20.258,4043100.0],["2017-09-18",20.2825,20.8046,20.2825,20.7639,2073800.0],["2017-09-19",20.7231,21.3186,20.568,21.0657,1855800.0],["2017-09-20",21.1147,21.6124,21.1147,21.5389,2629900.0],["2017-09-21",21.5145,21.596,21.1963,21.2371,2122800.0],["2017-09-22",21.3268,21.6531,21.2778,21.4084,2092200.0],["2017-09-25",21.5145,21.9305,21.441,21.8408,1689800.0],["2017-09-26",21.8082,21.9795,21.6368,21.7184,2067200.0],["2017-09-27",21.7266,21.8653,21.0576,21.6368,2696800.0],["2017-09-28",21.8,22.8198,21.7266,22.7138,2471300.0],["2017-09-29",22.7954,23.0972,22.4772,22.5261,3165400.0],["2017-10-02",22.4609,22.5832,21.9305,21.955,2537000.0],["2017-10-03",22.0366,22.2406,21.8245,21.955,1949500.0],["2017-10-04",21.9469,22.2079,21.8163,22.0937,1598700.0],["2017-10-05",22.265,22.518,21.6695,21.8897,2262200.0],["2017-10-06",21.5634,21.7918,21.4084,21.5226,1923000.0],["2017-10-09",21.5226,21.8408,21.5063,21.7103,1041400.0],["2017-10-10",22.0774,22.0774,21.7511,21.8816,948500.0],["2017-10-11",22.0366,22.0856,21.8082,22.0611,1117600.0],["2017-10-12",21.8979,22.1916,21.7184,22.1427,1327800.0],["2017-10-13",22.3222,22.3629,22.0203,22.2895,1147200.0],["2017-10-16",22.314,22.3466,21.9305,22.3222,1459100.0],["2017-10-17",22.4201,22.8198,22.3548,22.6159,2135500.0],["2017-10-18",22.6567,22.877,22.4445,22.4853,1514000.0],["2017-10-19",22.2977,22.5017,22.1182,22.5017,897600.0],["2017-10-20",22.624,22.6811,22.1835,22.624,1280200.0],["2017-10-23",22.6322,22.8035,22.3385,22.3711,1760300.0],["2017-10-24",22.1427,22.4609,21.9795,22.3874,1886800.0],["2017-10-25",22.4445,22.8688,22.2569,22.6648,1505300.0],["2017-10-26",22.5017,22.8933,22.2814,22.6404,1545200.0],["2017-10-27",22.5261,23.0238,22.469,22.9014,2107200.0],["2017-10-30",22.9993,23.5868,22.7872,23.3909,1901800.0],["2017-10-31",23.4154,23.7173,23.1299,23.6357,1692800.0],["2017-11-01",24.0273,24.6148,23.7336,24.4271,3314100.0],["2017-11-02",24.4761,25.8386,24.3455,25.0716,5535800.0],["2017-11-03",25.088,25.5856,24.9493,25.1532,3352100.0],["2017-11-06",25.6346,25.9283,25.349,25.6754,2376700.0],["2017-11-07",25.863,26.1486,25.6835,26.0262,2318300.0],["2017-11-08",26.0425,26.0915,25.5775,25.7896,2177200.0],["2017-11-09",25.6509,25.7325,24.7861,25.1859,3493800.0],["2017-11-10",25.3342,25.812,25.26,25.7791,2537100.0],["2017-11-13",25.8285,26.0097,25.2682,25.3506,2642200.0],["2017-11-14",26.3228,26.8995,25.7626,26.3887,3466500.0],["2017-11-15",26.2404,26.5782,25.8532,26.331,2161900.0],["2017-11-16",26.2239,27.0643,26.0674,26.9078,2036500.0],["2017-11-17",26.8583,27.2043,26.8089,27.1632,1920100.0],["2017-11-20",27.2126,27.2291,26.9572,27.0396,1101100.0],["2017-11-21",27.2373,27.5421,27.0561,27.4927,2448200.0],["2017-11-22",27.6822,27.8058,27.295,27.6904,1864300.0],["2017-11-24",27.6987,27.6987,27.2703,27.3032,749700.0],["2017-11-27",27.3279,27.6328,27.2126,27.2867,1751700.0],["2017-11-28",26.5123,26.8913,26.158,26.7347,2922600.0],["2017-11-29",26.6359,26.6359,25.4742,26.1168,2814800.0],["2017-11-30",26.2569,26.6853,26.018,26.6688,2495000.0],["2017-12-01",26.7265,26.8171,25.6802,26.2487,2140400.0],["2017-12-04",26.364,27.2373,26.331,26.8501,2524800.0],["2017-12-05",27.1137,27.5339,26.9654,27.0808,2024200.0],["2017-12-06",26.9819,27.2208,26.4711,26.5123,1557600.0],["2017-12-07",26.5535,27.122,26.4464,27.0231,1739200.0],["2017-12-08",27.295,27.6081,26.9819,27.5174,1770900.0],["2017-12-11",27.2703,27.435,26.8171,27.1384,1150800.0],["2017-12-12",26.5288,26.9407,26.4217,26.883,1810600.0],["2017-12-13",26.883,27.9623,26.7842,27.8717,2430400.0],["2017-12-14",27.8882,28.193,27.0478,27.0643,2191000.0],["2017-12-15",27.1137,27.6245,27.0643,27.2538,4167800.0],["2017-12-18",27.4103,27.5916,27.0561,27.4927,1921600.0],["2017-12-19",27.1549,27.435,26.9654,27.0231,1452100.0],["2017-12-20",27.2538,28.1601,27.1714,28.0777,2686100.0],["2017-12-21",28.2012,28.7615,28.1106,28.6791,2062600.0],["2017-12-22",28.4978,29.0581,28.4319,28.8192,1183700.0],["2017-12-26",28.7532,29.124,28.6873,29.0581,539700.0],["2017-12-27",29.0828,29.4371,28.8768,29.3217,930200.0],["2017-12-28",29.3794,29.4453,28.9427,29.1405,647900.0],["2017-12-29",29.2393,29.7172,29.1734,29.2064,1362500.0],["2018-01-02",29.3711,29.9396,29.2805,29.8819,1565800.0],["2018-01-03",30.0797,30.4916,29.8819,29.9561,1675700.0],["2018-01-04",29.9561,29.9973,29.503,29.849,2124900.0],["2018-01-05",29.9808,30.1209,29.7254,29.7913,1914600.0],["2018-01-08",29.7007,29.7831,29.3135,29.6677,1822400.0],["2018-01-09",29.6925,30.0879,28.8274,28.918,2762600.0],["2018-01-10",28.9263,29.0251,28.6049,28.8686,2442800.0],["2018-01-11",28.2589,28.9427,28.1106,28.7615,3213200.0],["2018-01-12",29.0498,29.2805,28.8439,28.9345,1715700.0],["2018-01-16",28.7862,29.0745,28.4484,28.4484,3055600.0],["2018-01-17",28.4978,28.8768,28.3825,28.6132,2633200.0],["2018-01-18",28.5143,28.5802,27.5751,27.9376,2113500.0],["2018-01-19",27.7646,27.9046,27.4021,27.6822,1660400.0],["2018-01-22",27.7399,28.2507,27.5916,28.0941,1932100.0],["2018-01-23",28.0529,28.3331,27.6657,28.1848,2055800.0],["2018-01-24",28.3743,28.5308,26.8501,27.1467,2227300.0],["2018-01-25",27.3197,27.5504,27.0231,27.2455,1734800.0],["2018-01-26",27.3609,27.5669,27.1137,27.3197,969800.0],["2018-01-29",27.0973,27.2455,26.6606,26.6936,1998200.0],["2018-01-30",26.7183,26.7183,26.1333,26.3887,2180600.0],["2018-01-31",26.6029,26.743,26.2404,26.6359,2382900.0],["2018-02-01",26.6112,26.7924,25.9685,26.5782,2170000.0],["2018-02-02",26.2239,26.3887,25.4083,25.4577,1708100.0],["2018-02-05",25.0623,25.7873,24.4526,24.7739,2399200.0],["2018-02-06",24.1478,25.7955,23.9089,25.5566,3283200.0],["2018-02-07",25.5896,26.1004,24.8316,24.8975,2738700.0],["2018-02-08",24.8316,24.8975,23.8265,23.8924,1884800.0],["2018-02-09",24.0901,24.3455,23.2745,24.0654,2150500.0],["2018-02-12",24.3867,24.6833,24.189,24.4361,1562700.0],["2018-02-13",24.0242,24.6174,24.0242,24.568,1403200.0],["2018-02-14",24.3785,25.0211,24.1643,24.881,1713700.0],["2018-02-15",25.0705,25.6307,24.2549,24.8728,2762600.0],["2018-02-16",24.3867,25.3506,24.3867,25.2682,2505600.0],["2018-02-20",25.0788,25.3259,24.1148,24.2466,2553800.0],["2018-02-21",24.1725,25.1611,23.9665,24.2302,2354600.0],["2018-02-22",24.3125,24.9552,24.2137,24.6833,1646600.0],["2018-02-23",24.9222,25.2188,24.8069,25.1941,2202800.0],["2018-02-26",25.2353,25.9768,25.0788,25.8779,3391300.0],["2018-02-27",25.8696,26.5517,25.3455,25.3455,2959000.0],["2018-02-28",25.4038,25.5868,24.3307,24.3806,2063700.0],["2018-03-01",24.3806,24.938,24.2808,24.8714,1660200.0],["2018-03-02",24.6302,25.6866,24.5054,25.645,1609900.0],["2018-03-05",25.487,25.9777,25.3788,25.7531,1361200.0],["2018-03-06",25.9112,26.4186,25.7448,26.1857,2437200.0],["2018-03-07",26.0027,26.8511,25.9029,26.3853,1548400.0],["2018-03-08",26.5683,26.7596,25.8446,26.5517,1908700.0],["2018-03-09",26.8262,26.951,26.1275,26.5267,2098800.0],["2018-03-12",26.5101,26.5184,25.3788,25.4287,2075100.0],["2018-03-13",25.4121,25.8862,25.2624,25.4786,2797800.0],["2018-03-14",25.5951,25.9944,25.4786,25.7448,2359700.0],["2018-03-15",25.6533,26.0526,25.0877,26.0027,1879900.0],["2018-03-16",26.1441,26.7763,25.9777,26.6598,1724100.0],["2018-03-19",26.3936,26.4602,25.7864,26.219,1813400.0],["2018-03-20",26.4935,27.6081,26.4935,27.4833,2702200.0],["2018-03-21",27.5582,28.3651,27.5582,28.049,2428700.0],["2018-03-22",27.7661,28.2486,27.6414,27.6497,1414200.0],["2018-03-23",27.8077,28.39,27.3086,27.3336,1381700.0],["2018-03-26",27.5831,28.2819,27.5332,28.232,2055400.0],["2018-03-27",28.415,28.5896,27.5748,27.6996,1711600.0],["2018-03-28",27.8327,28.1488,27.475,27.6414,2161200.0],["2018-03-29",27.8743,28.3235,27.7661,28.1987,2953700.0],["2018-04-02",28.0989,28.1321,27.0092,27.9491,3326600.0],["2018-04-03",28.0906,28.5481,27.8077,28.415,1677300.0],["2018-04-04",27.9907,28.8475,27.7246,28.7643,1689600.0],["2018-04-05",28.8475,29.5712,28.8475,29.4714,1497800.0],["2018-04-06",29.3965,29.7376,28.8725,29.0555,1891700.0],["2018-04-09",29.1969,29.3632,28.6396,28.6562,1638500.0],["2018-04-10",29.305,29.3216,28.781,28.9307,2548300.0],["2018-04-11",28.6895,29.2717,28.4233,29.1636,1825800.0],["2018-04-12",29.1719,29.4963,28.8475,29.3799,2273600.0],["2018-04-13",29.6211,30.4696,29.488,30.2533,2045600.0],["2018-04-16",30.4363,31.0601,30.1119,30.9021,2067500.0],["2018-04-17",30.977,31.2847,30.8439,31.1932,1258400.0],["2018-04-18",31.2016,32.0417,30.8106,31.6674,1787400.0],["2018-04-19",31.6091,32.0334,31.3929,31.9086,1630000.0],["2018-04-20",31.9502,31.9585,31.5925,31.7672,1244100.0],["2018-04-23",31.9169,31.9835,31.0352,31.5426,2192900.0],["2018-04-24",31.684,32.3994,31.0851,31.2847,1704900.0],["2018-04-25",30.9437,31.5093,30.5278,31.3762,2326700.0],["2018-04-26",31.5759,32.1665,31.2515,32.0251,2246300.0],["2018-04-27",31.9585,32.0667,30.9271,30.9687,1964700.0],["2018-04-30",31.1267,32.6406,30.977,31.8837,3210300.0],["2018-05-01",31.7422,32.0001,31.1101,31.8837,2155600.0],["2018-05-02",31.8254,32.7321,31.6757,32.2413,2500300.0],["2018-05-03",31.8753,32.8569,31.2182,32.3744,3287700.0],["2018-05-04",32.441,33.0316,31.9003,32.7487,1877900.0],["2018-05-07",33.0981,33.1813,32.2746,32.3079,2087100.0],["2018-05-08",32.4909,32.99,31.9502,32.9817,3493400.0],["2018-05-09",33.2312,34.6453,32.9983,34.3209,2647300.0],["2018-05-10",34.6287,34.6786,33.9632,34.3957,1470800.0],["2018-05-11",34.6037,34.8449,34.271,34.3542,1807000.0],["2018-05-14",34.6893,35.4015,34.639,35.2088,3955100.0],["2018-05-15",35.0161,35.3848,34.6893,35.1083,1352800.0],["2018-05-16",35.0831,35.5356,34.7564,35.2675,1554500.0],["2018-05-17",35.5188,37.3287,35.4937,37.203,3041200.0],["2018-05-18",37.446,38.1415,37.2449,37.7058,2922200.0],["2018-05-21",37.8734,38.5856,37.8734,38.4431,1888100.0],["2018-05-22",38.8286,38.8788,37.4963,37.689,2026100.0],["2018-05-23",37.4628,38.2001,37.1695,37.8482,1701600.0],["2018-05-24",37.6387,38.6778,37.3455,38.1918,2382700.0],["2018-05-25",37.5717,37.7477,36.4154,37.2701,2149500.0],["2018-05-29",37.1695,38.5186,37.136,38.0996,2330800.0],["2018-05-30",38.5353,40.2195,38.2588,39.9262,1978400.0],["2018-05-31",39.7587,41.0993,39.4989,39.5324,4068900.0],["2018-06-01",39.876,40.9317,39.5911,40.7809,2352700.0],["2018-06-04",41.711,42.7248,41.4261,42.3729,4995600.0],["2018-06-05",42.2724,42.5154,41.3674,42.2556,2283200.0],["2018-06-06",42.2556,42.2807,40.1776,40.6971,2596800.0],["2018-06-07",40.9066,41.4847,40.496,41.3004,2220200.0],["2018-06-08",41.2082,41.6272,40.6636,41.0574,1671900.0],["2018-06-11",41.0239,41.0574,39.8927,40.5547,2359000.0],["2018-06-12",40.6133,40.8479,39.3481,39.5576,2554200.0],["2018-06-13",39.5995,39.9598,38.3342,39.4486,3251800.0],["2018-06-14",39.7503,40.1692,39.3816,39.6246,1737000.0],["2018-06-15",39.524,40.1776,38.8118,39.1218,3517100.0],["2018-06-18",39.1219,40.8312,39.1219,39.7251,1611100.0],["2018-06-19",39.2224,40.0938,39.1889,39.6497,1415700.0],["2018-06-20",39.7586,39.876,38.4012,38.5102,2464900.0],["2018-06-21",38.2756,38.3761,36.9768,37.069,2663800.0],["2018-06-22",37.9739,38.2085,36.8846,37.2533,2781600.0],["2018-06-25",37.2366,37.4544,35.3764,35.6697,2684800.0],["2018-06-26",35.7116,36.5746,35.5859,36.0551,2867800.0],["2018-06-27",36.1892,36.5243,34.9575,34.9658,2041400.0],["2018-06-28",34.9491,35.2675,34.6139,34.8401,1701600.0],["2018-06-29",35.1837,35.8289,35.1166,35.1334,1885600.0],["2018-07-02",34.5804,35.0831,34.4966,34.9407,2859500.0],["2018-07-03",35.3345,35.8037,34.8569,35.0412,1128300.0],["2018-07-05",35.678,36.1975,34.6726,35.0831,2088800.0],["2018-07-06",34.7731,35.8037,34.7312,35.5691,1796300.0],["2018-07-09",35.9964,37.2617,35.8205,36.65,2479500.0],["2018-07-10",36.6752,37.5214,36.2646,36.4405,1614500.0],["2018-07-11",35.5356,36.6333,35.1334,35.2759,1730700.0],["2018-07-12",35.2926,35.5188,34.4882,35.3178,1420800.0],["2018-07-13",35.5189,35.9294,35.1753,35.5524,944500.0],["2018-07-16",35.3596,35.8959,35.2172,35.4099,1393100.0],["2018-07-17",35.5105,35.7954,35.1921,35.301,1778500.0],["2018-07-18",35.1921,36.0132,34.7564,35.9378,1200000.0],["2018-07-19",35.854,36.0886,35.477,35.9043,752200.0],["2018-07-20",35.9378,36.1976,35.6529,35.9127,953900.0],["2018-07-23",36.164,36.1976,35.5356,35.7116,1178700.0],["2018-07-24",35.9629,36.6668,35.8624,36.2311,1662500.0],["2018-07-25",36.2227,36.6333,35.9462,36.5243,1136700.0],["2018-07-26",36.4741,39.0213,36.4741,38.8286,2007900.0],["2018-07-27",38.8872,39.214,38.0577,38.3007,1375800.0],["2018-07-30",38.6359,39.0716,38.3091,38.9878,1479600.0],["2018-07-31",39.1721,39.5157,38.8789,39.1302,2062500.0],["2018-08-01",39.0632,39.2308,38.485,38.5018,2110200.0],["2018-08-02",39.3816,40.4793,38.0912,39.4654,3081300.0],["2018-08-03",39.2559,40.8731,39.0381,40.7222,2266000.0],["2018-08-06",40.8312,41.1496,40.4541,40.9569,1566100.0],["2018-08-07",41.1496,43.0851,41.1496,42.5908,2471400.0],["2018-08-08",42.2389,42.6578,41.9959,42.3646,2708800.0],["2018-08-09",42.4148,42.6411,41.954,42.0629,1655600.0],["2018-08-10",39.8173,40.739,39.767,40.6049,7417300.0],["2018-08-13",40.8563,41.468,39.6078,39.6832,2664100.0],["2018-08-14",40.2145,40.459,39.8688,39.9531,2118700.0],["2018-08-15",39.7507,39.8772,38.2413,38.8147,2036400.0],["2018-08-16",38.9328,39.2869,38.4774,38.5702,1028600.0],["2018-08-17",38.7641,39.0592,38.1654,38.4605,1804000.0],["2018-08-20",38.5786,39.5736,38.4605,39.2616,1424200.0],["2018-08-21",39.6327,40.1976,39.4218,39.776,2027500.0],["2018-08-22",40.0121,40.6867,39.9784,40.0796,1516900.0],["2018-08-23",39.8772,41.3107,39.5905,41.2011,1667400.0],["2018-08-24",41.3191,42.3985,41.2938,41.9937,1355300.0],["2018-08-27",42.2551,42.9213,41.9684,42.1624,1116600.0],["2018-08-28",42.0949,42.8539,42.0949,42.4238,1371500.0],["2018-08-29",42.7358,43.6887,42.4238,43.6381,2200500.0],["2018-08-30",43.7224,44.026,43.2586,43.9248,1553600.0],["2018-08-31",43.8151,43.9332,43.1153,43.7814,1395800.0],["2018-09-04",43.9248,45.2993,43.9248,45.0632,1764600.0],["2018-09-05",44.7596,44.7596,42.7864,44.0428,1561200.0],["2018-09-06",43.9164,44.3717,42.7021,42.955,1573700.0],["2018-09-07",43.208,43.3261,42.4322,42.7358,1332500.0],["2018-09-10",42.7105,43.149,42.6515,42.8792,1745500.0],["2018-09-11",42.9888,44.2874,42.7948,44.1693,1711400.0],["2018-09-12",44.5825,45.0969,43.9838,44.8186,2145900.0],["2018-09-13",44.5994,45.1559,44.1862,44.9704,935200.0],["2018-09-14",45.1475,45.2149,43.4694,44.1693,1877000.0],["2018-09-17",44.1693,44.456,43.5369,43.9332,1038300.0],["2018-09-18",43.8067,44.5066,42.896,42.9719,1810300.0],["2018-09-19",42.7189,42.8454,39.5652,39.9278,2916900.0],["2018-09-20",40.2061,40.4675,38.6208,39.9531,2935000.0],["2018-09-21",40.147,40.7373,39.7929,40.3325,2220800.0],["2018-09-24",40.7542,41.8167,40.5434,41.1336,1546000.0],["2018-09-25",41.4203,43.1406,41.3444,42.4744,2034700.0],["2018-09-26",42.213,43.2417,41.4541,42.7189,1795200.0],["2018-09-27",42.9803,43.3008,42.1371,42.6683,1158300.0],["2018-09-28",42.4913,43.3092,41.5805,42.0865,1453200.0],["2018-10-01",42.4575,43.2165,42.2973,42.6093,877300.0],["2018-10-02",42.6346,43.1743,41.6902,42.896,1383100.0],["2018-10-03",43.3345,45.1222,43.3261,45.0716,1892900.0],["2018-10-04",44.9114,45.1728,43.7983,44.5151,1334900.0],["2018-10-05",44.6921,44.8692,43.8826,44.4898,1272600.0],["2018-10-08",44.3633,45.4595,43.1996,44.5151,2505900.0],["2018-10-09",44.5151,45.1812,43.4947,43.832,1977200.0],["2018-10-10",43.9248,44.085,42.5924,42.8623,1828200.0],["2018-10-11",42.4997,43.149,41.5637,42.1034,1986700.0],["2018-10-12",43.0141,43.402,41.8926,42.778,1191200.0],["2018-10-15",42.7611,42.7948,40.9987,41.0999,1678900.0],["2018-10-16",41.3191,42.3732,41.1758,41.8504,1421700.0],["2018-10-17",41.842,42.0781,41.2348,41.3444,1010000.0],["2018-10-18",40.965,41.5721,40.4,40.4675,3248400.0],["2018-10-19",38.6207,38.7894,36.0404,36.4452,3810600.0],["2018-10-22",36.5717,37.2463,35.9561,37.0186,1049200.0],["2018-10-23",36.0826,36.7234,35.0285,36.3608,1782900.0],["2018-10-24",36.285,36.3608,34.472,34.5226,2875500.0],["2018-10-25",35.214,35.7368,34.3371,34.7334,1755300.0],["2018-10-26",34.1853,34.337,32.9288,33.3757,2631800.0],["2018-10-29",33.595,34.4298,32.4903,32.9457,1773700.0],["2018-10-30",32.9794,34.3539,32.4566,34.278,2647300.0],["2018-10-31",34.0588,36.4367,33.7299,35.2899,4132700.0],["2018-11-01",35.6778,36.5885,34.531,36.403,2190900.0],["2018-11-02",36.6391,37.6426,36.403,36.715,2194300.0],["2018-11-05",37.2969,37.2969,35.5851,36.0573,1130100.0],["2018-11-06",36.0573,36.1669,35.1297,35.3574,1329100.0],["2018-11-07",35.9476,36.8078,35.1466,36.6222,1263200.0],["2018-11-08",36.4114,36.5464,34.4635,34.6828,1590200.0],["2018-11-09",34.1009,34.5394,33.2746,34.1094,1453700.0],["2018-11-12",34.1937,34.4973,32.912,32.9541,1080600.0],["2018-11-13",32.777,33.1396,32.0013,32.2627,1417900.0],["2018-11-14",32.9766,33.5035,32.2457,32.5856,1737800.0],["2018-11-15",32.4751,33.818,32.3052,33.767,1365500.0],["2018-11-16",33.6735,34.2345,33.3675,33.7415,1096000.0],["2018-11-19",33.631,34.056,32.6281,32.9596,1085500.0],["2018-11-20",32.1097,32.2032,30.9113,31.7782,1559300.0],["2018-11-21",31.8887,32.9001,31.5997,32.1437,1244700.0],["2018-11-23",31.2598,31.7952,31.0133,31.0218,376700.0],["2018-11-26",31.5062,32.6961,31.5062,32.5601,1038400.0],["2018-11-27",32.5006,32.7301,31.8717,32.2542,1708800.0],["2018-11-28",32.1522,33.0616,31.2768,33.0531,1418200.0],["2018-11-29",32.8576,33.444,32.7811,32.9426,1335600.0],["2018-11-30",32.5771,32.9681,32.1437,32.8746,1864400.0],["2018-12-03",33.5205,33.7075,30.5543,30.9283,2235600.0],["2018-12-04",31.0983,31.3448,29.7554,29.8999,2854000.0],["2018-12-06",29.5599,29.9594,28.5486,29.9424,2074400.0],["2018-12-07",30.2314,30.7668,28.5315,28.6845,1926500.0],["2018-12-10",28.2681,28.6335,27.0442,27.6816,2840400.0],["2018-12-11",27.9111,28.3701,27.4862,27.7241,2628400.0],["2018-12-12",28.2086,28.795,27.8686,28.2851,2175000.0],["2018-12-13",28.1321,28.3446,27.2907,27.6221,2269400.0],["2018-12-14",27.3587,28.1916,27.2822,27.3587,2061000.0],["2018-12-17",27.1887,27.3162,26.3983,27.0272,2276400.0],["2018-12-18",27.0357,27.8261,26.9592,27.3077,3670600.0],["2018-12-19",27.4522,28.2851,27.1972,27.6136,3204000.0],["2018-12-20",27.4012,28.0981,26.6872,26.8147,3433100.0],["2018-12-21",26.3218,26.9677,26.1773,26.4068,2890700.0],["2018-12-24",26.1688,26.3048,25.2254,25.2509,948400.0],["2018-12-26",25.3954,27.4352,25.3954,27.4267,1239100.0],["2018-12-27",26.8742,27.6306,26.5768,27.4522,2361400.0],["2018-12-28",27.4947,28.1321,27.0357,27.0782,1960400.0],["2018-12-31",27.2397,27.8941,27.0102,27.7666,1536900.0],["2019-01-02",27.3587,28.676,27.0867,28.5315,1902700.0],["2019-01-03",28.4551,28.5061,27.2227,27.6221,1222100.0],["2019-01-04",28.2001,28.8715,27.9791,28.8205,1120900.0],["2019-01-07",28.8035,29.2795,28.1916,29.067,1535100.0],["2019-01-08",29.288,29.4664,28.0556,28.4636,1672200.0],["2019-01-09",29.2285,29.407,28.557,29.1945,2298800.0],["2019-01-10",29.1945,29.4325,28.7015,29.0755,1614400.0],["2019-01-11",28.982,29.8404,28.7525,29.3305,1369200.0],["2019-01-14",29.1945,30.0019,28.982,29.8064,1297800.0],["2019-01-15",29.9594,30.0954,29.271,29.5429,1129900.0],["2019-01-16",29.373,30.1464,29.2455,30.0019,1181900.0],["2019-01-17",29.7639,30.9453,29.7554,30.6733,1735500.0],["2019-01-18",31.0048,31.1918,30.3504,30.8943,1034900.0],["2019-01-22",30.6563,30.8348,30.2994,30.6053,1376200.0],["2019-01-23",30.6818,30.9708,29.8914,30.0189,1416800.0],["2019-01-24",29.8404,30.0954,29.237,29.339,1886500.0],["2019-01-25",28.9225,29.9509,28.88,29.7809,1358500.0],["2019-01-28",29.4155,29.5939,28.897,28.982,1364200.0],["2019-01-29",29.05,29.441,28.6845,29.135,1133200.0],["2019-01-30",29.424,30.1974,29.0415,30.1379,1187200.0],["2019-01-31",30.6563,31.4722,30.3334,31.1238,1582400.0],["2019-02-01",31.1833,31.1833,30.0189,30.1804,1398000.0],["2019-02-04",30.2144,30.5203,29.6109,30.1804,1542800.0],["2019-02-05",30.1889,30.8348,30.1549,30.6308,1036100.0],["2019-02-06",30.5118,30.9538,30.3759,30.7838,1086700.0],["2019-02-07",30.8348,31.1833,29.5174,29.6874,1115000.0],["2019-02-08",29.3985,29.7129,28.8545,29.305,1388600.0],["2019-02-11",29.3135,30.2739,29.1945,30.0019,1026800.0],["2019-02-12",30.3164,30.5628,29.8064,29.8999,1349600.0],["2019-02-13",30.0784,31.0218,30.0529,30.6818,1579500.0],["2019-02-14",30.7328,30.8773,28.965,29.7299,2984300.0],["2019-02-15",29.7554,30.0104,29.1605,29.7979,2856600.0],["2019-02-19",29.6959,30.2824,29.5684,29.9339,2118200.0],["2019-02-20",29.7894,30.5033,29.1265,30.4014,3120100.0],["2019-02-21",30.3674,30.7583,28.71,28.795,2828100.0],["2019-02-22",29.0585,29.3645,28.795,29.0075,1559200.0],["2019-02-25",29.0755,29.0755,28.3446,28.3786,2088000.0],["2019-02-26",28.4891,28.5146,28.0981,28.1406,1581400.0],["2019-02-27",28.0977,28.0977,27.3515,27.3858,1532700.0],["2019-02-28",27.4116,27.4373,26.6396,26.6482,1594400.0],["2019-03-01",26.8026,27.0599,26.6311,26.8112,1069100.0],["2019-03-04",26.8112,27.017,25.9278,26.7083,1597800.0],["2019-03-05",26.7254,26.7254,25.7219,26.1679,2593800.0],["2019-03-06",26.1679,26.571,25.9964,26.1679,1912400.0],["2019-03-07",26.2365,26.5882,25.9192,25.9363,2013300.0],["2019-03-08",25.4732,25.6533,24.5812,24.9071,4934400.0],["2019-03-11",25.0958,26.0821,24.95,25.9707,1921100.0],["2019-03-12",25.9706,26.2623,25.4132,25.7048,2755600.0],["2019-03-13",25.7048,26.6053,25.6962,26.4853,2388100.0],["2019-03-14",26.9999,27.8061,26.6311,27.6603,2353200.0],["2019-03-15",27.6603,28.5008,27.5402,27.9262,3165500.0],["2019-03-18",28.0634,28.9125,28.0634,28.7495,2072200.0],["2019-03-19",28.7753,28.9983,28.1835,28.3636,1799100.0],["2019-03-20",28.2692,28.8353,27.8661,28.3036,1401400.0],["2019-03-21",28.072,28.9468,28.072,28.5437,1734200.0],["2019-03-22",28.2778,28.3035,26.6225,27.0599,1890900.0],["2019-03-25",26.9313,27.4373,26.5539,27.3601,1554900.0],["2019-03-26",27.3515,27.9605,27.2743,27.7889,1182900.0],["2019-03-27",27.8747,28.355,27.7889,27.9605,1299100.0],["2019-03-28",27.7632,28.0291,26.8798,26.9827,1549300.0],["2019-03-29",27.3258,27.8147,26.6825,26.7083,1431000.0],["2019-04-01",27.0342,27.0342,26.1336,26.5882,1648600.0],["2019-04-02",26.571,26.571,25.8935,26.0993,1687600.0],["2019-04-03",26.2537,26.8283,26.1079,26.1422,1913600.0],["2019-04-04",26.2794,26.6568,26.0736,26.6311,1108900.0],["2019-04-05",26.6482,27.4116,26.5882,27.3515,1973600.0],["2019-04-08",27.4716,27.7375,26.9741,27.0342,1271000.0],["2019-04-09",26.8798,27.6689,26.7511,27.0942,2860600.0],["2019-04-10",27.1628,28.8868,27.1628,28.5609,1925500.0],["2019-04-11",28.5523,29.247,28.3379,28.6295,1750400.0],["2019-04-12",28.9725,29.0926,28.2178,28.6209,1522200.0],["2019-04-15",28.6981,28.8267,27.6003,27.626,1186400.0],["2019-04-16",27.626,28.1577,27.0513,27.8919,1582600.0],["2019-04-17",28.0034,28.415,27.8147,28.2264,1047500.0],["2019-04-18",28.295,28.5437,27.6689,28.1663,1122700.0],["2019-04-22",28.4408,29.5986,28.3207,29.4786,1121600.0],["2019-04-23",29.4957,29.7616,28.8868,29.0755,1620600.0],["2019-04-24",29.0669,29.0669,28.1063,28.3464,1379100.0],["2019-04-25",28.4579,29.2213,28.2006,28.5523,1623600.0],["2019-04-26",28.5265,28.5265,27.3258,28.0806,1841500.0],["2019-04-29",28.4665,28.7667,28.0119,28.7324,1241000.0],["2019-04-30",28.9554,29.4271,28.578,28.801,1796700.0],["2019-05-01",28.4579,30.1476,28.4579,28.7581,2892000.0],["2019-05-02",28.7152,29.5558,28.132,28.3293,2379000.0],["2019-05-03",28.5437,29.4614,28.518,29.4014,2319500.0],["2019-05-06",28.9983,29.2727,28.6295,28.9039,1837100.0],["2019-05-07",28.5866,28.638,27.1886,27.9948,1662600.0],["2019-05-08",27.7546,27.9776,26.1165,26.3566,3503300.0],["2019-05-09",26.1679,26.3309,25.3874,25.7905,2654100.0],["2019-05-10",25.8677,26.2365,25.2073,26.0221,1715100.0],["2019-05-13",25.4903,25.6018,24.2296,24.2982,2100100.0],["2019-05-14",24.3762,25.5291,24.2808,25.4598,1576500.0],["2019-05-15",25.5725,26.2313,25.3557,26.1793,2777200.0],["2019-05-16",26.1619,27.2368,26.1619,27.1848,1667200.0],["2019-05-17",26.7774,27.2455,26.552,26.5867,1426200.0],["2019-05-20",26.344,27.0288,26.1359,26.7167,2259400.0],["2019-05-21",26.8294,27.2975,26.7254,26.9854,1303200.0],["2019-05-22",26.7774,27.1415,26.0926,26.526,2550700.0],["2019-05-23",25.9712,25.9799,24.8963,24.9743,2896400.0],["2019-05-24",25.191,25.4078,24.7229,24.8616,2112700.0],["2019-05-28",24.9223,25.1824,24.5409,25.0957,1653500.0],["2019-05-29",24.853,25.4078,24.5842,25.243,1281500.0],["2019-05-30",25.113,25.113,23.9428,24.0294,1348100.0],["2019-05-31",23.5007,23.5873,22.4864,22.8852,2173700.0],["2019-06-03",22.8072,23.1279,22.4344,22.5818,2445200.0],["2019-06-04",22.4518,23.4226,22.4518,23.3966,1175600.0],["2019-06-05",23.518,23.596,21.8103,22.3304,2399800.0],["2019-06-06",22.0877,22.4431,20.9174,21.3508,3371400.0],["2019-06-07",21.4028,21.7669,20.6747,21.4982,1945900.0],["2019-06-10",21.7843,22.8158,21.7843,22.105,2005500.0],["2019-06-11",22.1744,23.2059,22.1744,22.7118,1868600.0],["2019-06-12",22.9719,23.0672,21.0388,21.1515,2767500.0],["2019-06-13",21.3162,21.6282,20.9261,21.2121,2617900.0],["2019-06-14",21.1081,21.1601,20.5186,20.718,2122700.0],["2019-06-17",20.7267,21.5762,20.6313,21.1428,2633300.0],["2019-06-18",21.5069,22.1657,21.2208,21.3162,2962500.0],["2019-06-19",21.3942,21.7583,21.2295,21.2988,2438600.0],["2019-06-20",21.7236,22.5038,21.7149,22.2004,2111900.0],["2019-06-21",24.1595,24.7403,23.5267,24.7056,7690900.0],["2019-06-24",24.9223,25.113,23.8127,23.8734,2832600.0],["2019-06-25",23.7174,24.3155,23.4573,24.0988,2494100.0],["2019-06-26",25.6591,26.1359,24.8616,25.9019,5569700.0],["2019-06-27",25.8238,26.1793,25.4424,25.9192,1971800.0],["2019-06-28",26.0146,27.1415,25.8932,27.1328,2748900.0],["2019-07-01",27.5402,27.9823,26.3786,26.4133,2181300.0],["2019-07-02",26.2053,26.2053,25.0177,25.2344,2885500.0],["2019-07-03",25.3124,25.3991,25.061,25.191,1278000.0],["2019-07-05",25.139,25.5378,24.931,25.4251,688400.0],["2019-07-08",25.3471,25.5638,24.7056,24.879,1506700.0],["2019-07-09",24.853,25.4251,24.6016,25.2864,1401500.0],["2019-07-10",25.7112,26.0752,25.243,25.6938,1318900.0],["2019-07-11",25.9192,26.2139,25.6765,26.1099,1148500.0],["2019-07-12",26.1273,26.2139,25.7025,25.7545,977000.0],["2019-07-15",25.7632,25.8845,24.6016,25.0523,1557000.0],["2019-07-16",25.0523,25.3471,24.7749,24.8963,1482700.0],["2019-07-17",24.879,24.9657,23.648,23.7347,2724600.0],["2019-07-18",23.6133,24.3502,23.4226,24.2462,1635600.0],["2019-07-19",24.3068,24.3675,23.7867,24.1248,1343100.0],["2019-07-22",24.2635,24.2895,23.2146,23.7867,1502800.0],["2019-07-23",23.8214,24.0641,23.4313,23.8561,1736800.0],["2019-07-24",23.8127,24.6796,23.5613,24.5756,1200200.0],["2019-07-25",24.7403,24.7403,23.8041,24.5322,2088800.0],["2019-07-26",24.5496,24.827,24.4022,24.6016,1127800.0],["2019-07-29",24.4975,24.7749,24.0815,24.3502,1001800.0],["2019-07-30",24.1855,24.7576,23.8561,24.6969,1294900.0],["2019-07-31",24.8009,24.8963,23.8647,24.2115,2337500.0],["2019-08-01",23.4053,23.8387,21.7496,21.7756,4468900.0],["2019-08-02",21.6716,21.897,20.9781,21.2381,2530000.0],["2019-08-05",20.8047,21.1254,19.7818,20.3886,3338400.0],["2019-08-06",20.7787,21.0388,19.8685,20.1632,2527200.0],["2019-08-07",19.8598,19.8598,18.7329,19.4611,2525500.0],["2019-08-08",19.5651,19.9899,19.4351,19.9639,2435400.0],["2019-08-09",19.8512,20.1892,19.6951,19.8598,2351200.0],["2019-08-12",19.8078,19.8512,19.1923,19.5304,1722000.0],["2019-08-13",19.4957,20.5967,19.1403,19.6951,2028000.0],["2019-08-14",19.3525,19.4579,18.8957,19.1241,2008100.0],["2019-08-15",19.1329,19.1329,18.5356,18.9221,1444300.0],["2019-08-16",19.0275,19.2823,18.8342,19.0978,1772400.0],["2019-08-19",19.414,20.0904,19.3437,19.5458,1861200.0],["2019-08-20",19.4052,19.8181,19.0538,19.7127,1558000.0],["2019-08-21",19.9938,20.1344,19.6424,19.8708,1319900.0],["2019-08-22",19.9587,20.2398,19.6512,19.66,929700.0],["2019-08-23",19.5897,19.8532,19.0538,19.1066,1399500.0],["2019-08-26",19.3525,19.7303,19.1417,19.7127,1636100.0],["2019-08-27",19.906,20.0289,19.2471,19.3437,2031700.0],["2019-08-28",19.3086,20.1695,19.1066,19.9411,1865900.0],["2019-08-29",20.0729,21.3203,20.0553,21.0831,2923400.0],["2019-08-30",21.0743,21.0831,20.354,20.8196,1970800.0],["2019-09-03",20.3452,20.802,20.0641,20.5824,1574600.0],["2019-09-04",20.9425,21.0655,20.556,20.6263,2395000.0],["2019-09-05",20.9601,21.6102,20.8459,21.5926,1754200.0],["2019-09-06",21.6453,21.8913,21.2324,21.5487,1410200.0],["2019-09-09",21.698,21.9967,21.0304,21.4696,2861600.0],["2019-09-10",21.2149,22.7434,21.1797,22.3481,2490700.0],["2019-09-11",22.5765,22.9279,22.0933,22.7258,1916700.0],["2019-09-12",22.3656,22.717,21.9703,22.4008,1410000.0],["2019-09-13",22.6907,22.8312,22.1372,22.4886,1977700.0],["2019-09-16",22.0582,22.0582,19.5985,20.477,6678700.0],["2019-09-17",20.3188,21.3027,19.9323,21.1358,3498900.0],["2019-09-18",21.3993,21.9001,20.7141,21.7771,1992100.0],["2019-09-19",21.9528,22.0231,21.6102,21.821,1957900.0],["2019-09-20",21.7859,21.9176,21.496,21.6014,5941400.0],["2019-09-23",21.496,22.9103,21.496,22.7785,2265900.0],["2019-09-24",22.7522,22.8752,22.2866,22.7873,1848300.0],["2019-09-25",22.7785,23.2002,22.7522,23.0333,1487700.0],["2019-09-26",22.7873,23.4637,22.7873,23.3671,1405800.0],["2019-09-27",23.3495,23.6921,23.1475,23.2793,1514200.0],["2019-09-30",23.4022,23.9469,23.3056,23.8854,1484700.0],["2019-10-01",24.1401,24.4564,23.8942,24.0084,2118300.0],["2019-10-02",23.8063,23.859,22.4359,22.5765,1816000.0],["2019-10-03",22.4008,22.8576,22.0055,22.8049,1708400.0],["2019-10-04",22.9367,23.6394,22.9367,23.6131,1098400.0],["2019-10-07",23.7712,23.9293,23.4901,23.5252,1096900.0],["2019-10-08",23.2002,23.4286,23.0421,23.086,994700.0],["2019-10-09",23.4813,23.6746,23.2353,23.3232,1186600.0],["2019-10-10",23.4725,23.9557,23.3847,23.78,2879500.0],["2019-10-11",24.2456,24.3071,23.8415,23.8766,1230700.0],["2019-10-14",23.6306,24.5267,23.3583,24.3861,1477700.0],["2019-10-15",24.2983,25.3173,24.0611,25.0362,1466500.0],["2019-10-16",24.9483,25.5281,24.5618,24.8253,1468000.0],["2019-10-17",25.0274,25.2646,24.7814,25.1855,1334700.0],["2019-10-18",25.045,25.7653,24.9747,25.7214,1451200.0],["2019-10-21",26.2309,26.7492,26.0113,26.4681,2091500.0],["2019-10-22",26.4241,27.1445,26.3012,26.6701,1425900.0],["2019-10-23",26.6965,27.1621,26.512,26.8722,1562700.0],["2019-10-24",27.1006,27.6716,26.7053,27.5222,1401100.0],["2019-10-25",27.4344,28.6027,27.3553,28.225,1716100.0],["2019-10-28",28.471,29.0156,28.3743,28.9717,1759000.0],["2019-10-29",28.8751,29.1737,28.4973,28.7345,1544500.0],["2019-10-30",28.7169,28.7169,27.7682,28.2426,1582700.0],["2019-10-31",29.121,30.1225,27.9263,28.3568,2782800.0],["2019-11-01",28.6379,30.386,28.6115,30.0258,2090200.0],["2019-11-04",30.3245,30.6671,29.3582,29.4988,1947800.0],["2019-11-05",29.6393,29.9204,28.7521,29.2967,2276900.0],["2019-11-06",28.8926,29.1737,28.225,28.4007,1314500.0],["2019-11-07",28.8399,29.0507,28.1108,28.4358,1401400.0],["2019-11-08",28.2777,28.8751,27.9966,28.8223,1000100.0],["2019-11-11",28.427,28.8399,28.3392,28.7169,846800.0],["2019-11-12",28.8663,29.4988,28.7521,28.998,1431800.0],["2019-11-13",29.0601,29.5654,28.803,29.2285,1472600.0],["2019-11-14",29.4058,29.8314,29.1665,29.8225,903500.0],["2019-11-15",29.8491,30.1417,29.5477,29.6629,1021400.0],["2019-11-18",29.6541,29.8402,29.0335,29.2108,1396600.0],["2019-11-19",29.0956,29.1931,27.881,28.3154,2881800.0],["2019-11-20",27.6771,27.9254,26.3739,27.2782,2487500.0],["2019-11-21",27.4466,28.2888,27.3314,27.881,1516100.0],["2019-11-22",28.0672,28.5282,27.9874,28.0406,1027800.0],["2019-11-25",28.1558,28.7144,27.9342,28.0849,1041400.0],["2019-11-26",28.1027,28.1293,27.7126,27.9608,1301600.0],["2019-11-27",28.1736,28.4395,27.8367,28.2534,896300.0],["2019-11-29",27.9785,28.0317,27.5441,27.748,616200.0],["2019-12-02",28.1913,28.8917,27.9342,28.3066,1558500.0],["2019-12-03",27.9785,28.5814,27.7126,28.1558,1274700.0],["2019-12-04",28.5814,28.7232,27.4821,27.6151,1822900.0],["2019-12-05",27.6062,27.7481,27.03,27.5707,1807400.0],["2019-12-06",27.8367,27.8633,27.4023,27.4555,1842800.0],["2019-12-09",27.4555,27.4555,26.3385,26.4449,1859600.0],["2019-12-10",26.3651,27.3314,26.0725,27.2959,2616700.0],["2019-12-11",27.2871,27.4644,26.2232,26.3562,1850900.0],["2019-12-12",26.3917,27.0566,26.3208,27.0122,1701300.0],["2019-12-13",27.0388,27.1984,26.3828,26.4715,1132200.0],["2019-12-16",26.6576,27.3403,26.436,27.0654,1251700.0],["2019-12-17",27.3402,28.1292,27.2516,27.9342,1532600.0],["2019-12-18",27.8278,27.9431,27.4023,27.748,1235600.0],["2019-12-19",27.7924,27.8988,27.4644,27.7126,1568200.0],["2019-12-20",27.8633,28.1913,27.5176,28.0229,2914300.0],["2019-12-23",28.0229,28.8119,27.6949,28.342,879600.0],["2019-12-24",28.342,28.8119,28.1381,28.2268,304700.0],["2019-12-26",27.9874,28.4395,27.9254,27.9608,656700.0],["2019-12-27",28.1292,28.1292,27.491,27.5441,735100.0],["2019-12-30",27.4821,28.0495,27.4821,27.5441,638800.0],["2019-12-31",27.3757,27.8722,27.3402,27.8101,729000.0],["2020-01-02",28.0761,28.342,27.686,28.1824,717700.0],["2020-01-03",27.4821,27.8278,26.3474,26.6754,1690800.0],["2020-01-06",26.5601,27.1718,26.303,27.0211,1477500.0],["2020-01-07",27.3934,27.7215,26.959,27.6594,1491100.0],["2020-01-08",27.6771,27.8633,26.9236,27.6594,1395900.0],["2020-01-09",27.7215,28.6434,27.3934,28.608,1263100.0],["2020-01-10",28.6612,29.8757,28.5459,29.7516,1902400.0],["2020-01-13",29.8225,30.1328,29.3261,29.5122,1007500.0],["2020-01-14",29.5743,29.6541,29.0512,29.4413,806300.0],["2020-01-15",29.0867,29.6452,27.6683,28.0229,2041000.0],["2020-01-16",28.2268,28.3154,27.1984,27.5973,1815000.0],["2020-01-17",27.5973,27.7037,27.1718,27.491,1567100.0],["2020-01-21",27.2161,27.4732,26.2587,26.5247,2335700.0],["2020-01-22",27.1807,27.1807,25.9927,26.2055,1540500.0],["2020-01-23",25.8686,26.0371,24.9378,25.5938,2448500.0],["2020-01-24",25.6204,25.7002,24.6896,24.9201,2204700.0],["2020-01-27",24.0956,24.1931,23.3155,23.7676,2603600.0],["2020-01-28",23.936,24.8846,23.7144,24.5389,1477200.0],["2020-01-29",24.7782,25.9484,24.4147,24.4502,1239500.0],["2020-01-30",24.1488,24.8403,24.0779,24.8048,2167000.0],["2020-01-31",24.3881,24.6009,23.7942,24.202,3949700.0],["2020-02-03",24.2463,24.3261,22.6062,22.8722,3219900.0],["2020-02-04",23.3332,23.5105,22.1718,22.5796,2703800.0],["2020-02-05",22.9874,24.1222,22.8811,23.741,1925200.0],["2020-02-06",23.741,24.0601,23.4218,23.4218,1595300.0],["2020-02-07",23.2889,24.3438,23.0938,24.1931,1955800.0],["2020-02-10",23.9981,24.8669,23.9094,24.6984,1927600.0],["2020-02-11",25.0442,25.0708,24.4768,24.8314,1663200.0],["2020-02-12",25.3633,26.0371,25.3279,25.6204,1920300.0],["2020-02-13",25.7179,26.2232,24.2729,25.3101,3148800.0],["2020-02-14",25.4608,25.9927,25.1505,25.7711,1594500.0],["2020-02-18",24.9555,25.186,23.9626,24.1665,2333900.0],["2020-02-19",24.4679,24.5211,23.6967,24.264,2230400.0],["2020-02-20",24.1399,25.1771,24.0069,25.0087,1757600.0],["2020-02-21",24.7516,24.9378,24.1399,24.4325,1473500.0],["2020-02-24",23.4017,23.4017,21.9946,22.2993,2981600.0],["2020-02-25",22.3531,22.3531,20.7757,21.0894,2048400.0],["2020-02-26",21.2417,22.1649,20.6412,21.1969,3691800.0],["2020-02-27",20.5874,21.412,19.6464,20.1931,3060100.0],["2020-02-28",19.3864,20.3275,19.0548,20.0676,2488500.0],["2020-03-02",20.1572,20.3186,18.6515,19.6912,4229600.0],["2020-03-03",19.5836,19.6015,17.7104,17.818,2854300.0],["2020-03-04",18.2482,18.4005,16.9575,17.325,3223200.0],["2020-03-05",16.7335,17.3609,15.5683,15.7924,3653600.0],["2020-03-06",15.8013,15.8013,14.8334,15.2905,4444200.0],["2020-03-09",12.6196,14.8602,12.6196,13.5427,6627200.0],["2020-03-10",14.188,14.7885,12.9333,13.964,4071700.0],["2020-03-11",13.3904,13.6951,10.6388,11.8039,5493000.0],["2020-03-12",10.9256,11.2483,9.1151,9.6708,5897300.0],["2020-03-13",10.5223,14.3404,9.0255,14.3404,5706800.0],["2020-03-16",11.2483,13.6323,9.4109,9.4826,6639500.0],["2020-03-17",9.6977,9.7246,7.3853,7.5646,5750700.0],["2020-03-18",7.1344,7.69,5.8437,6.3008,4183600.0],["2020-03-19",6.2919,6.7579,5.6017,6.498,5555100.0],["2020-03-20",6.9999,7.5735,6.498,6.8565,6331100.0],["2020-03-23",6.749,6.7758,5.0819,5.297,5499800.0],["2020-03-24",5.781,5.8079,5.297,5.4494,9102000.0],["2020-03-25",5.53,6.0319,4.6517,5.9423,11095100.0],["2020-03-26",6.5338,8.1471,6.247,7.1702,8752800.0],["2020-03-27",6.7221,6.7221,5.6017,5.7003,7669800.0],["2020-03-30",6.5966,6.9013,5.8437,6.8475,7059900.0],["2020-03-31",7.2509,7.2598,6.2829,6.3456,5737900.0],["2020-04-01",5.9602,6.1933,5.288,5.297,5178400.0],["2020-04-02",5.4852,6.3098,5.2163,5.2791,5992300.0],["2020-04-03",5.539,5.6555,4.9474,5.1625,5261000.0],["2020-04-06",5.3956,5.9423,5.3328,5.8975,4253600.0],["2020-04-07",6.4532,6.9282,6.1574,6.4084,8710900.0],["2020-04-08",6.5876,7.2957,6.5787,6.9461,5721000.0],["2020-04-09",7.6452,7.8962,6.5787,6.9103,5027200.0],["2020-04-13",7.5108,7.5198,6.6055,6.8296,4076200.0],["2020-04-14",6.731,7.0358,6.3367,6.489,4674300.0],["2020-04-15",6.0499,6.1305,5.8258,5.9244,3900000.0],["2020-04-16",5.9961,6.014,5.5121,5.7631,4834800.0],["2020-04-17",5.9244,6.8565,5.9244,6.8296,6316600.0],["2020-04-20",6.1933,6.8296,5.9423,6.4173,4822300.0],["2020-04-21",6.1036,6.6862,6.0409,6.498,3990000.0],["2020-04-22",6.8207,6.9103,6.3546,6.5338,3687200.0],["2020-04-23",6.5159,6.982,6.4711,6.8744,4304800.0],["2020-04-24",6.6235,6.9103,6.4532,6.7669,3648600.0],["2020-04-27",6.7579,7.4749,6.5159,7.4122,3267300.0],["2020-04-28",7.8245,8.2009,7.4839,8.0665,3529900.0],["2020-04-29",8.9628,10.2175,8.7566,9.9935,5782100.0],["2020-04-30",9.8321,10.7553,9.5364,10.2175,7644300.0],["2020-05-01",9.5901,9.6439,8.434,8.6132,4733600.0],["2020-05-04",8.3443,9.7873,8.1561,9.7156,4186800.0],["2020-05-05",10.3072,10.5402,9.0165,9.1151,5410100.0],["2020-05-06",9.1958,9.2854,8.2188,8.2188,4431800.0],["2020-05-07",8.4967,9.0255,8.1203,8.3533,5158000.0],["2020-05-08",8.3891,9.6708,8.3802,9.5274,5265700.0],["2020-05-11",9.393,9.9128,9.2854,9.635,3623800.0],["2020-05-12",9.7246,10.0293,9.0524,9.0703,3347100.0],["2020-05-13",9.0972,9.1599,8.2457,8.4967,4135100.0],["2020-05-14",8.2457,8.6042,7.8066,8.3085,4148100.0],["2020-05-15",8.2188,8.9538,7.7797,8.1471,4369300.0],["2020-05-18",8.667,10.2624,8.6311,9.7873,8648000.0],["2020-05-19",9.6081,10.0024,9.1151,9.1868,5583300.0],["2020-05-20",9.5095,10.0652,9.4916,10.0114,4995900.0],["2020-05-21",10.0562,10.2265,9.3482,9.393,5269700.0],["2020-05-22",9.4019,9.5722,9.0882,9.375,3868900.0],["2020-05-26",10.1458,10.4416,9.8321,10.2982,4421100.0],["2020-05-27",10.6298,10.818,9.7336,10.1907,4839900.0],["2020-05-28",10.2175,10.2624,9.7246,9.7784,4438600.0],["2020-05-29",9.617,9.9307,9.3392,9.5184,4075500.0],["2020-06-01",9.4826,10.0024,9.1958,9.8232,3353000.0],["2020-06-02",9.6798,10.3072,9.6618,10.2713,3282800.0],["2020-06-03",10.585,11.0063,10.4595,10.6298,3759400.0],["2020-06-04",10.5581,10.9525,10.3341,10.7374,3816800.0],["2020-06-05",11.8667,13.1484,11.8667,12.6823,6586400.0],["2020-06-08",13.4441,13.964,12.9422,13.7041,5970600.0],["2020-06-09",12.7719,13.1932,12.2969,12.9601,4080900.0],["2020-06-10",12.6733,12.7809,11.9474,12.0101,3482100.0],["2020-06-11",10.8091,11.1766,9.8949,9.9307,4914700.0],["2020-06-12",10.8449,11.0242,9.9307,10.5492,4520100.0],["2020-06-15",9.9307,11.06,9.617,11.0152,5729100.0],["2020-06-16",11.8846,12.1356,11.0511,11.4902,4439300.0],["2020-06-17",11.4006,11.4992,10.6836,10.7105,3131100.0],["2020-06-18",10.5581,11.795,10.5312,11.553,4329400.0],["2020-06-19",11.9205,12.0997,11.4275,11.544,7729000.0],["2020-06-22",11.302,11.5351,10.8539,11.3558,3514600.0],["2020-06-23",11.562,11.7143,10.7822,10.8091,2995700.0],["2020-06-24",10.1279,10.3251,9.3661,9.5812,5492400.0],["2020-06-25",9.4378,9.6887,9.0972,9.4557,4463200.0],["2020-06-26",9.2675,9.3033,8.4788,8.5774,15406300.0],["2020-06-29",8.7925,9.0165,8.4967,8.6132,3942000.0],["2020-06-30",8.4608,9.2316,8.192,9.1779,4886500.0],["2020-07-01",9.2406,9.626,8.5415,8.5863,4359800.0],["2020-07-02",8.8731,8.9896,8.5325,8.5684,4550600.0],["2020-07-06",8.8194,8.8552,7.9679,8.3981,8405100.0],["2020-07-07",8.1561,8.2009,7.6542,7.6721,3784900.0],["2020-07-08",7.6094,7.932,7.3584,7.8334,4062900.0],["2020-07-09",7.7886,7.8334,7.1702,7.1792,5001800.0],["2020-07-10",7.1702,7.7797,7.0358,7.7707,3332600.0],["2020-07-13",7.8424,7.8783,7.3853,7.5377,2608700.0],["2020-07-14",7.448,8.0217,7.2329,7.8962,3635900.0],["2020-07-15",8.3623,8.4877,7.8514,8.0575,5072700.0],["2020-07-16",7.8872,8.1292,7.6183,7.9589,2968400.0],["2020-07-17",7.9679,8.183,7.2957,7.3853,5882400.0],["2020-07-20",7.3226,7.5915,7.2061,7.2329,4153300.0],["2020-07-21",7.4301,8.2726,7.4212,7.8872,6039800.0],["2020-07-22",7.6811,7.9948,7.5735,7.8334,3210900.0],["2020-07-23",7.7349,7.95,7.5915,7.8155,2617300.0],["2020-07-24",7.7528,7.9769,7.7169,7.7797,2836600.0],["2020-07-27",7.7349,7.8066,7.457,7.457,2769700.0],["2020-07-28",7.3943,7.5735,7.3674,7.4032,3165800.0],["2020-07-29",7.466,7.932,7.3943,7.932,4045900.0],["2020-07-30",7.5646,7.6721,7.1344,7.4839,5356700.0],["2020-07-31",7.5646,7.8872,7.1523,7.7797,6336600.0],["2020-08-03",8.1113,8.7297,7.8155,8.3712,7337700.0],["2020-08-04",8.425,8.6759,8.0127,8.4967,4826300.0],["2020-08-05",8.8373,8.8731,8.0665,8.3354,4878100.0],["2020-08-06",8.2188,8.5684,7.9051,7.932,3651100.0],["2020-08-07",7.8424,8.2816,7.7169,8.2547,3214000.0],["2020-08-10",8.3174,8.4967,8.0754,8.3264,3248100.0],["2020-08-11",8.6759,8.8821,8.183,8.2368,3982600.0],["2020-08-12",8.425,8.9179,8.2368,8.8193,4612100.0],["2020-08-13",8.6849,8.7566,8.192,8.2278,3923500.0],["2020-08-14",8.1651,8.4788,8.0934,8.425,2209100.0],["2020-08-17",8.434,8.7208,8.3174,8.5863,2905700.0],["2020-08-18",8.5505,8.5684,8.2905,8.3264,2765900.0],["2020-08-19",8.2726,8.6042,8.1292,8.4429,2706900.0],["2020-08-20",8.2816,8.3174,7.7976,7.8872,4578700.0],["2020-08-21",7.7886,7.9679,7.6632,7.7528,3211500.0],["2020-08-24",7.8424,8.5325,7.7886,8.3623,3023700.0],["2020-08-25",8.425,8.5684,8.0486,8.2188,2060000.0],["2020-08-26",8.174,8.425,8.0127,8.174,2893200.0],["2020-08-27",8.1561,8.174,7.5018,7.69,6936300.0],["2020-08-28",7.7169,8.425,7.6721,8.3533,5024400.0],["2020-08-31",8.2726,8.2726,7.6632,7.6721,4292500.0],["2020-09-01",7.5825,7.7617,7.3495,7.5018,3972400.0],["2020-09-02",7.4481,7.7528,7.4032,7.6004,4038000.0],["2020-09-03",7.6004,7.932,7.4749,7.5646,4296100.0],["2020-09-04",7.69,7.7617,7.2509,7.4391,4668800.0],["2020-09-08",7.5646,7.5646,6.973,7.0178,5474800.0],["2020-09-09",7.0358,7.1075,6.3456,6.4532,10149800.0],["2020-09-10",6.4353,6.489,5.8975,5.9065,7594000.0],["2020-09-11",5.9065,6.0588,5.6824,5.9423,4956000.0],["2020-09-14",6.1395,6.4173,6.0409,6.2919,4859200.0],["2020-09-15",6.2919,6.507,6.1305,6.2022,3728700.0],["2020-09-16",6.256,6.8027,6.1484,6.4442,6064600.0],["2020-09-17",6.2739,6.5428,6.2381,6.3815,4099900.0],["2020-09-18",6.3456,6.4173,6.0499,6.3008,25556900.0],["2020-09-21",5.9871,6.1395,5.8527,6.1126,4867600.0],["2020-09-22",6.1395,6.3008,6.1036,6.1484,3387200.0],["2020-09-23",6.1574,6.3277,5.5479,5.5479,6211700.0],["2020-09-24",5.4583,5.7093,5.2611,5.5569,5322000.0],["2020-09-25",5.4673,5.5838,5.1536,5.2342,6848900.0],["2020-09-28",5.1625,5.5569,5.1267,5.3956,8002100.0],["2020-09-29",5.3956,5.4583,5.2163,5.2791,4421100.0],["2020-09-30",5.1088,5.3777,5.064,5.0998,8092900.0],["2020-10-01",5.1177,5.3777,4.8668,5.0012,11158100.0],["2020-10-02",4.813,5.4314,4.813,5.3597,9839900.0],["2020-10-05",5.5031,5.7003,5.4583,5.5838,4774500.0],["2020-10-06",5.7003,5.8796,5.4225,5.4404,4212500.0],["2020-10-07",5.4673,5.5928,5.3687,5.5659,4610000.0],["2020-10-08",5.5928,5.8437,5.4942,5.8348,3429500.0],["2020-10-09",5.9154,5.9333,5.4762,5.53,4358000.0],["2020-10-12",5.4852,5.5569,5.3597,5.539,2952400.0],["2020-10-13",5.4583,5.4673,5.0998,5.1088,5430900.0],["2020-10-14",5.1357,5.3508,5.064,5.0908,4984200.0],["2020-10-15",4.9743,5.1894,4.7682,5.1715,5184300.0],["2020-10-16",5.1088,5.1805,4.8399,4.8489,5752400.0],["2020-10-19",4.8488,4.9206,4.6786,4.822,4986200.0],["2020-10-20",4.8757,5.1088,4.8578,5.0371,3667600.0],["2020-10-21",4.9026,4.9833,4.804,4.813,3760600.0],["2020-10-22",4.7682,4.8937,4.3917,4.8668,7711000.0],["2020-10-23",4.8937,5.1715,4.7951,4.9026,4737000.0],["2020-10-26",4.7951,4.8309,4.5172,4.58,5513600.0],["2020-10-27",4.5889,4.6696,4.1408,4.1946,10084000.0],["2020-10-28",4.0422,4.0781,3.8002,3.8271,9303700.0],["2020-10-29",3.6747,4.1677,3.6389,3.9526,7876600.0],["2020-10-30",3.8898,4.1946,3.8809,4.1856,5730700.0],["2020-11-02",4.32,4.5531,4.2035,4.5531,5656400.0],["2020-11-03",4.6517,4.804,4.4724,4.5352,6300700.0],["2020-11-04",4.5531,4.6965,4.3469,4.6696,5648000.0],["2020-11-05",4.6427,4.8757,4.58,4.7682,6045100.0],["2020-11-06",4.7144,4.8399,4.4007,4.5083,5268500.0],["2020-11-09",5.3687,6.256,5.3508,6.023,14737000.0],["2020-11-10",6.1574,6.1843,5.5928,5.9244,6819000.0],["2020-11-11",5.9871,6.0947,5.5031,5.6824,6332200.0],["2020-11-12",5.539,5.7182,5.3149,5.3866,3819100.0],["2020-11-13",5.4583,5.9513,5.4494,5.8168,5761700.0],["2020-11-16",6.1843,6.5518,5.9513,6.498,5622300.0],["2020-11-17",6.3008,6.6683,6.0588,6.6683,4713300.0],["2020-11-18",6.8475,6.9551,6.3187,6.3367,5187300.0],["2020-11-19",5.8348,6.6324,5.8348,6.5966,4047900.0],["2020-11-20",6.5966,6.7041,6.3367,6.4084,3424700.0],["2020-11-23",6.5876,7.3315,6.5876,7.3226,5915400.0],["2020-11-24",7.7438,7.7886,7.0358,7.1612,6076000.0],["2020-11-25",6.973,7.3046,6.8207,7.1433,3649100.0],["2020-11-27",7.0627,7.2329,7.0178,7.0895,1670100.0],["2020-11-30",6.9461,7.0358,6.498,6.507,4179100.0],["2020-12-01",6.7579,7.0806,6.498,6.5159,4214700.0],["2020-12-02",6.4621,7.1164,6.3994,7.0716,5269500.0],["2020-12-03",7.1254,7.3046,6.8565,6.9641,3564000.0],["2020-12-04",7.2061,7.6183,7.1702,7.448,5316300.0],["2020-12-07",7.2598,7.3763,6.973,7.0268,4107300.0],["2020-12-08",6.9551,7.3315,6.7758,6.9192,5309500.0],["2020-12-09",7.1433,7.457,6.8834,7.1433,7015500.0],["2020-12-10",7.0627,7.95,7.0447,7.9141,8167300.0],["2020-12-11",7.7169,7.7976,7.1254,7.3315,6815400.0],["2020-12-14",7.5198,7.5198,6.6504,6.6504,8241800.0],["2020-12-15",6.6773,6.7758,6.3277,6.5338,5767500.0],["2020-12-16",6.5249,6.5428,5.9692,6.0409,8402800.0],["2020-12-17",6.0947,6.4263,5.8437,6.2022,5832800.0],["2020-12-18",6.1484,6.265,5.9244,6.1036,6982200.0],["2020-12-21",5.5569,6.0588,5.5211,5.9065,5484200.0],["2020-12-22",5.9154,6.0678,5.8527,5.9154,3798900.0],["2020-12-23",6.005,6.507,6.005,6.4711,5480900.0],["2020-12-24",6.4532,6.4711,6.1126,6.1664,1852900.0],["2020-12-28",6.2739,6.5607,6.1036,6.1305,3367300.0],["2020-12-29",6.2202,6.3456,5.9961,6.0767,4433500.0],["2020-12-30",6.0767,6.3367,6.0767,6.2739,4721100.0],["2020-12-31",6.3456,6.5338,6.2381,6.3636,5162800.0],["2021-01-04",6.4442,6.6145,6.005,6.1305,5769100.0],["2021-01-05",6.1574,6.8207,6.1574,6.5338,7738000.0],["2021-01-06",6.4621,6.6862,6.1216,6.4353,10232400.0],["2021-01-07",6.4621,6.5787,6.2022,6.265,5507900.0],["2021-01-08",6.3456,6.3456,5.8258,5.8975,8209400.0],["2021-01-11",5.7272,6.2739,5.5838,6.1574,6738800.0],["2021-01-12",6.2202,6.7848,6.0319,6.7848,7725000.0],["2021-01-13",6.7579,7.0089,6.4801,6.5159,4439500.0],["2021-01-14",6.6683,7.457,6.6235,7.448,10245100.0],["2021-01-15",7.2957,7.5825,6.9641,7.1702,6825500.0],["2021-01-19",7.448,7.7886,7.3584,7.7169,5728200.0],["2021-01-20",7.7976,7.941,7.2957,7.6542,5316000.0],["2021-01-21",7.6452,7.7438,7.0537,7.4301,6762000.0],["2021-01-22",7.1075,7.4391,7.0716,7.4212,3522600.0],["2021-01-25",7.2598,7.6452,6.9909,7.6273,6483300.0],["2021-01-26",7.7349,7.9589,7.3674,7.4301,6434400.0],["2021-01-27",7.2688,12.2252,7.2329,9.8859,27006300.0],["2021-01-28",9.9845,10.7912,8.1382,8.5146,13317500.0],["2021-01-29",8.6939,9.2316,7.4749,7.5915,9642000.0],["2021-02-01",7.932,7.932,7.3405,7.6273,6345600.0],["2021-02-02",7.7976,8.3802,7.6004,7.7259,6011400.0],["2021-02-03",7.7797,8.5774,7.7797,8.416,5351200.0],["2021-02-04",8.6042,8.7835,8.1471,8.434,4192200.0],["2021-02-05",8.5594,8.8104,8.3085,8.4698,3853700.0],["2021-02-08",8.7387,9.4378,8.6491,9.2765,6003100.0],["2021-02-09",9.1689,9.2227,8.425,8.4519,8474500.0],["2021-02-10",8.5146,8.7208,8.1113,8.5505,8035600.0],["2021-02-11",8.174,9.5274,8.1471,8.7387,10650000.0],["2021-02-12",8.6939,9.5274,8.6222,9.4557,7846000.0],["2021-02-16",9.9218,10.6119,9.7784,10.4058,8833600.0],["2021-02-17",10.4237,10.6746,10.101,10.6567,4613400.0],["2021-02-18",10.576,10.7374,9.9935,10.576,5277600.0],["2021-02-19",10.7463,12.2252,10.6657,12.1176,7391700.0],["2021-02-22",12.1714,13.2201,11.9474,12.754,6897100.0],["2021-02-23",12.7271,13.2649,11.8398,13.0767,5952200.0],["2021-02-24",13.2021,13.8923,12.8347,13.7399,5702400.0],["2021-02-25",13.713,14.0267,13.0856,13.3097,7160600.0],["2021-02-26",13.2559,13.4352,11.553,12.7271,7050300.0],["2021-03-01",13.2111,13.5338,12.8974,13.2918,3937200.0],["2021-03-02",13.2201,13.9998,13.1304,13.5786,3879900.0],["2021-03-03",13.8833,15.156,13.8743,14.4659,6404900.0],["2021-03-04",14.5914,15.2277,13.9819,14.6183,7550000.0],["2021-03-05",14.7975,15.1829,13.9192,14.9947,5121200.0],["2021-03-08",15.2367,15.64,14.4121,15.4428,5453200.0],["2021-03-09",15.2456,15.4607,14.0715,14.0805,6275700.0],["2021-03-10",14.3852,15.4339,14.2597,15.1739,5587800.0],["2021-03-11",15.3711,16.4556,15.2098,16.0164,4925800.0],["2021-03-12",16.0433,16.8321,15.8372,16.4915,3338900.0],["2021-03-15",16.6528,16.7962,15.7744,16.3481,2559500.0],["2021-03-16",16.133,16.3122,15.3263,15.4608,2927100.0],["2021-03-17",15.3891,15.649,14.681,15.0305,4351200.0],["2021-03-18",14.9499,15.0037,12.754,12.8795,6314000.0],["2021-03-19",12.9243,13.6772,12.5837,13.1842,6094000.0],["2021-03-22",12.996,13.0139,12.4672,12.8616,3201800.0],["2021-03-23",12.0818,12.7361,11.7322,12.0818,4068500.0],["2021-03-24",12.5568,12.9512,12.028,12.0459,3698400.0],["2021-03-25",11.6337,12.9512,11.3289,12.9333,5413200.0],["2021-03-26",13.238,13.4889,12.5299,12.8526,3379400.0],["2021-03-29",12.4762,13.0677,12.3776,12.5568,2085300.0],["2021-03-30",12.4582,13.0498,12.4403,12.6644,1831000.0],["2021-03-31",12.5658,13.0229,12.3776,12.6823,2836200.0],["2021-04-01",12.8078,14.0177,12.7361,13.9729,2709200.0],["2021-04-05",13.8475,13.964,13.2559,13.5069,2936200.0],["2021-04-06",13.6055,14.3225,13.2469,13.3635,2236200.0],["2021-04-07",13.5069,13.5517,12.8167,13.1932,2108800.0],["2021-04-08",12.9153,12.9691,12.3238,12.6554,2480400.0],["2021-04-09",12.7361,12.8616,12.2431,12.2969,1802900.0],["2021-04-12",12.5927,13.0767,11.8039,11.8757,2931400.0],["2021-04-13",11.6337,12.0011,11.5082,11.9474,2486200.0],["2021-04-14",12.1445,13.3455,12.1445,12.7988,3478500.0],["2021-04-15",12.6823,12.8884,12.1983,12.5658,1962500.0],["2021-04-16",12.7092,13.0856,12.3507,12.4403,1594000.0],["2021-04-19",12.3686,12.6196,11.8936,12.0639,2297700.0],["2021-04-20",11.8667,11.9563,10.7732,11.1497,4033000.0],["2021-04-21",10.9525,11.7233,10.8091,11.6426,2387600.0],["2021-04-22",11.6695,11.8667,11.1945,11.2841,1904900.0],["2021-04-23",11.3379,11.7412,11.2662,11.5709,2043300.0],["2021-04-26",11.6337,11.9384,11.4275,11.9115,1614500.0],["2021-04-27",11.8936,12.0728,11.5351,12.0191,2198100.0],["2021-04-28",12.1266,12.9601,11.8219,12.8167,3956000.0],["2021-04-29",13.2559,13.8475,12.754,12.9243,4062300.0],["2021-04-30",12.6464,13.3814,12.5479,12.7092,3066400.0],["2021-05-03",13.1035,14.7617,13.0229,14.5734,5781600.0],["2021-05-04",14.6093,14.7885,13.7847,14.0805,3008700.0],["2021-05-05",14.2866,14.8782,13.9012,14.8692,3302800.0],["2021-05-06",14.8692,14.9588,14.2597,14.439,2280400.0],["2021-05-07",14.1522,14.9857,13.955,14.9051,2572000.0],["2021-05-10",15.4428,15.891,14.5465,14.5555,4108500.0],["2021-05-11",14.197,14.7885,13.964,14.5107,2783800.0],["2021-05-12",14.6541,15.3622,14.4748,14.6541,2974100.0],["2021-05-13",14.3852,14.8154,13.1932,13.3366,4483700.0],["2021-05-14",13.6234,14.1074,13.4352,13.7937,3357600.0],["2021-05-17",13.6772,14.206,13.4441,14.188,3203100.0],["2021-05-18",14.197,14.7168,13.955,13.9909,2675600.0],["2021-05-19",13.3724,13.5248,12.5479,13.0946,4872600.0],["2021-05-20",13.1842,13.6323,12.6644,13.4441,3064000.0],["2021-05-21",13.7489,14.2777,13.6144,13.9371,2467900.0],["2021-05-24",14.0267,14.2418,13.704,14.1253,1644100.0],["2021-05-25",14.0984,14.0984,13.2828,13.3455,2344200.0],["2021-05-26",13.4083,14.1163,13.3455,13.8833,2539200.0],["2021-05-27",13.7489,14.681,13.7489,14.4569,3498500.0],["2021-05-28",14.6003,14.6989,14.3583,14.4659,1889200.0],["2021-06-01",14.8154,15.5235,14.8154,15.4339,3629600.0],["2021-06-02",15.5952,16.5363,15.1202,16.4735,3564000.0],["2021-06-03",16.2764,16.6797,15.8999,15.9179,2681300.0],["2021-06-04",16.124,16.2405,15.5145,15.7476,1955800.0],["2021-06-07",15.9268,16.2136,15.882,16.0344,1888300.0],["2021-06-08",15.8462,16.1867,15.3711,15.8282,1662300.0],["2021-06-09",15.9358,15.9537,14.8065,14.8423,3873900.0],["2021-06-10",15.165,15.4787,14.4838,14.923,2313500.0],["2021-06-11",15.5414,16.0254,15.398,15.7476,2592500.0],["2021-06-14",15.8193,16.0792,15.1739,15.2277,1924600.0],["2021-06-15",15.3353,15.8551,15.2008,15.407,1714200.0],["2021-06-16",15.2456,15.6579,14.6362,15.4697,2594400.0],["2021-06-17",15.5235,15.6221,14.1791,14.2597,3577000.0],["2021-06-18",14.0805,14.1701,12.5927,13.5338,3620700.0],["2021-06-21",13.6234,14.5555,13.5517,14.5376,2241500.0],["2021-06-22",14.4031,14.8513,14.1343,14.6183,2585400.0],["2021-06-23",14.9678,15.0574,14.4838,14.5286,1854300.0],["2021-06-24",14.43,14.5197,14.0267,14.439,2136100.0],["2021-06-25",14.5645,15.8641,14.2866,14.8334,5030000.0],["2021-06-28",14.6541,14.7527,13.4262,13.5875,3387900.0],["2021-06-29",13.6772,13.9371,13.1752,13.2111,2373300.0],["2021-06-30",13.3097,13.964,13.2201,13.713,2552200.0],["2021-07-01",14.197,14.3763,13.5517,13.5786,1782900.0],["2021-07-02",13.4979,13.4979,12.8167,12.8795,2873600.0],["2021-07-06",12.8795,12.9781,12.0191,12.261,3486200.0],["2021-07-07",12.1714,12.3238,11.5888,12.0728,3722500.0],["2021-07-08",11.7054,12.3148,11.544,11.8398,2675600.0],["2021-07-09",12.0459,12.2431,11.8129,11.9742,3262700.0],["2021-07-12",11.7322,11.9025,11.4365,11.553,2296200.0],["2021-07-13",11.3289,11.3289,10.7912,10.9614,5009700.0],["2021-07-14",10.594,10.8987,9.6708,9.7604,6230800.0],["2021-07-15",9.5991,10.0831,9.2765,9.6708,4690600.0],["2021-07-16",9.8232,9.859,8.6132,8.7297,6001800.0],["2021-07-19",8.3443,8.6939,8.1292,8.4429,5425600.0],["2021-07-20",8.8821,8.9986,8.4519,8.667,7511700.0],["2021-07-21",8.8731,9.626,8.8731,9.375,5906200.0],["2021-07-22",8.5415,8.9628,8.3174,8.3712,8379700.0],["2021-07-23",8.425,8.425,7.9052,8.0754,4924200.0],["2021-07-26",8.1292,8.7835,8.0754,8.5774,3458800.0],["2021-07-27",8.1471,8.3802,7.8245,7.9231,5344300.0],["2021-07-28",8.2188,8.6311,8.1382,8.4877,5329700.0],["2021-07-29",8.7835,8.8552,8.192,8.3623,5260900.0],["2021-07-30",8.3802,8.5774,8.0665,8.2188,3985300.0],["2021-08-02",8.1471,8.6939,8.0127,8.1292,3793600.0],["2021-08-03",8.1023,8.4608,7.9769,8.3802,4689300.0],["2021-08-04",8.0665,8.3622,7.9231,7.9679,3791000.0],["2021-08-05",8.0754,8.658,8.0037,8.2905,5125600.0],["2021-08-06",8.6939,8.7566,8.2726,8.3623,2733700.0],["2021-08-09",8.192,8.2188,7.9051,8.1382,2576800.0],["2021-08-10",8.2368,8.4071,8.0934,8.3623,2434800.0],["2021-08-11",8.2457,8.4608,8.0575,8.416,2556000.0],["2021-08-12",8.1113,8.3622,8.0665,8.2547,3246000.0],["2021-08-13",8.2099,8.416,7.9141,7.932,2957100.0],["2021-08-16",7.8155,7.8424,7.4301,7.6004,3739800.0],["2021-08-17",7.4391,7.7797,7.3674,7.4839,3554800.0],["2021-08-18",7.5825,7.708,7.2061,7.224,3890500.0],["2021-08-19",6.973,7.0806,6.5338,6.6683,5235100.0],["2021-08-20",6.6145,7.6004,6.489,7.5018,10707800.0],["2021-08-23",7.8155,8.2099,7.8155,8.0665,5522600.0],["2021-08-24",8.2009,8.6222,8.183,8.5057,4014400.0],["2021-08-25",8.416,8.9986,8.2905,8.7745,3771300.0],["2021-08-26",8.6132,8.8552,8.416,8.7656,4852000.0],["2021-08-27",9.1241,10.1458,9.1241,9.7784,6878000.0],["2021-08-30",9.7246,9.8859,9.1689,9.2765,3561900.0],["2021-08-31",9.142,9.5364,9.0703,9.3213,3158800.0],["2021-09-01",9.3213,9.4916,8.5057,8.6849,4738100.0],["2021-09-02",8.8462,9.0972,8.7028,8.7745,2827800.0],["2021-09-03",8.7297,8.9717,8.4071,8.6311,5789100.0],["2021-09-07",8.5505,9.3302,8.5505,9.1151,3412000.0],["2021-09-08",9.2227,9.3123,8.4967,8.5236,2734900.0],["2021-09-09",8.3712,8.7028,8.2726,8.5146,3229600.0],["2021-09-10",8.7387,8.7387,8.3085,8.5774,4717700.0],["2021-09-13",8.7387,9.3392,8.6759,9.2406,4369000.0],["2021-09-14",9.4557,9.5095,8.7297,8.8014,9846900.0],["2021-09-15",8.9538,9.4019,8.9538,9.1599,5156200.0],["2021-09-16",9.1241,9.1779,8.8642,9.0165,4052100.0],["2021-09-17",8.9986,9.393,8.9986,9.375,11234100.0],["2021-09-20",8.9628,9.0524,8.6132,8.8014,6136000.0],["2021-09-21",8.9986,9.2137,8.6222,9.1779,4120900.0],["2021-09-22",9.4467,10.5402,9.3571,10.1727,10454400.0],["2021-09-23",10.1817,11.1945,9.9666,11.1407,6136200.0],["2021-09-24",10.8897,11.1317,10.6388,10.9794,5730200.0],["2021-09-27",11.2841,12.6733,11.2841,12.4403,8317300.0],["2021-09-28",12.7719,12.8795,11.8488,11.8488,7871200.0],["2021-09-29",11.9384,11.9563,11.2124,11.3827,6247300.0],["2021-09-30",11.3827,11.7591,11.1049,11.6247,4520900.0],["2021-10-01",11.7143,12.4493,11.6426,12.2969,3563600.0],["2021-10-04",12.4672,12.9153,12.279,12.8974,7475100.0],["2021-10-05",13.0767,13.1573,11.6874,11.9294,11035200.0],["2021-10-06",11.6964,12.4762,11.3289,12.3686,5133300.0],["2021-10-07",12.3686,13.0318,12.261,12.9601,3499200.0],["2021-10-08",12.9781,13.3455,12.5299,12.763,5727300.0],["2021-10-11",13.1304,13.3097,12.8257,12.9243,3288500.0],["2021-10-12",12.8705,13.3814,12.7181,13.1394,2583100.0],["2021-10-13",12.9601,13.2918,12.4941,13.247,2902400.0],["2021-10-14",13.4621,14.2239,13.4621,14.1163,4026300.0],["2021-10-15",14.3314,14.5645,13.9102,14.0536,2621200.0],["2021-10-18",14.3135,14.6003,13.5965,13.8026,3229300.0],["2021-10-19",13.946,14.197,13.7937,14.0446,2425300.0],["2021-10-20",13.6772,14.0895,13.5248,14.0088,2718700.0],["2021-10-21",13.7489,14.2239,13.6413,13.7847,2587500.0],["2021-10-22",13.8475,14.0177,13.2738,13.9192,2680700.0],["2021-10-25",14.1253,14.5017,14.0357,14.3404,2367800.0],["2021-10-26",14.4121,14.4121,14.0088,14.0984,2259000.0],["2021-10-27",13.6592,13.8295,12.8974,13.1752,3179500.0],["2021-10-28",13.5338,14.7527,13.3724,13.6861,3828600.0],["2021-10-29",13.964,13.9729,12.8078,13.0946,3371800.0],["2021-11-01",13.4262,14.2508,13.3545,13.6503,4321600.0],["2021-11-02",13.3455,13.6234,12.754,13.0946,4153900.0],["2021-11-03",12.763,13.2738,12.5479,12.6285,4092600.0],["2021-11-04",13.0587,13.1125,12.3686,12.5747,2735000.0],["2021-11-05",12.8526,13.3276,12.7181,13.1752,3307200.0],["2021-11-08",13.3007,13.7847,13.3007,13.6323,2869100.0],["2021-11-09",13.7489,14.1612,13.4441,14.0715,2463300.0],["2021-11-10",13.7758,14.0177,13.2918,13.4083,2024000.0],["2021-11-11",13.4441,13.7668,13.3187,13.3724,1682400.0],["2021-11-12",13.2201,14.0984,13.0856,13.8833,3369000.0],["2021-11-15",13.8385,14.188,13.5875,13.8116,2946800.0],["2021-11-16",13.8116,14.1701,13.4262,13.955,3491200.0],["2021-11-17",13.7578,13.8564,12.2969,12.4224,3832300.0],["2021-11-18",12.3148,12.9601,12.279,12.4672,3539500.0],["2021-11-19",11.795,12.0011,11.2303,11.4454,4031200.0],["2021-11-22",11.4813,12.0549,11.3648,11.6337,3642800.0],["2021-11-23",11.9115,12.4851,11.8846,12.0908,3013100.0],["2021-11-24",11.9205,12.4045,11.9205,12.2252,1691400.0],["2021-11-26",11.0421,11.1138,10.3968,10.9614,3453000.0],["2021-11-29",11.4185,11.7412,10.8001,11.1407,2533000.0],["2021-11-30",10.7553,11.3917,10.5492,11.2303,3947600.0],["2021-12-01",11.7591,11.9384,10.8897,10.9166,4453500.0],["2021-12-02",10.8001,11.9922,10.7553,11.7771,3174300.0],["2021-12-03",12.1625,12.279,11.1855,11.3648,4886000.0],["2021-12-06",11.7054,12.2969,11.4096,11.9832,2180600.0],["2021-12-07",12.3059,13.1304,11.9653,12.0639,6333800.0],["2021-12-08",12.1356,12.3328,11.6157,11.6426,3127000.0],["2021-12-09",11.311,11.4185,10.9166,11.1586,2959300.0],["2021-12-10",11.4275,11.4813,10.8539,11.4634,2219900.0],["2021-12-13",11.2214,11.3289,10.8001,10.8987,2114300.0],["2021-12-14",10.6836,11.2841,10.5223,10.6209,2254200.0],["2021-12-15",10.4416,10.6298,10.0383,10.5312,2950200.0],["2021-12-16",10.7732,10.827,10.0472,10.11,2327900.0],["2021-12-17",9.9128,10.3072,9.6081,10.2803,4877000.0],["2021-12-20",9.7425,10.3968,9.4826,10.3789,3251000.0],["2021-12-21",10.6478,11.3558,10.6388,11.2124,4596400.0],["2021-12-22",11.2483,11.4544,10.9704,11.1497,2342100.0],["2021-12-23",11.3917,11.6516,11.0421,11.0511,2188400.0],["2021-12-27",11.0332,11.5978,10.7463,11.5978,1884800.0],["2021-12-28",11.5799,11.9384,11.4723,11.6426,2109500.0],["2021-12-29",11.5709,12.0639,11.4185,11.9115,1973700.0],["2021-12-30",11.9563,12.1893,11.6337,11.6426,1495500.0],["2021-12-31",11.553,11.8577,11.4813,11.6247,1434500.0],["2022-01-03",11.786,12.7002,11.7412,12.5658,3036300.0],["2022-01-04",12.9153,13.1932,12.754,12.7719,2734800.0],["2022-01-05",12.9601,13.4172,12.5837,12.6016,2606400.0],["2022-01-06",13.0856,13.9371,12.9243,13.8026,4748400.0],["2022-01-07",14.0984,14.681,13.9102,14.6093,4478000.0],["2022-01-10",14.6093,14.9857,14.3673,14.7617,3513800.0],["2022-01-11",15.0574,15.8013,14.7617,15.3801,3410100.0],["2022-01-12",15.5952,15.891,15.2905,15.5325,2779700.0],["2022-01-13",15.5952,15.882,15.2456,15.3263,3082800.0],["2022-01-14",15.2815,16.2674,15.2367,16.2674,3102100.0],["2022-01-18",16.375,16.6707,15.7924,16.0792,3146900.0],["2022-01-19",16.3301,16.6707,15.6221,15.7117,3836300.0],["2022-01-20",15.4697,15.873,14.7796,14.8154,3864800.0],["2022-01-21",14.5376,14.7527,13.9909,14.0088,5244900.0],["2022-01-24",13.7041,14.2777,13.2201,14.2239,4040900.0],["2022-01-25",14.2866,15.2456,14.0088,15.2098,3943800.0],["2022-01-26",15.3532,15.64,14.0984,14.2777,4735700.0],["2022-01-27",14.7258,14.9768,14.0267,14.6183,4230400.0],["2022-01-28",14.4838,14.8961,13.8116,14.5017,2573300.0],["2022-01-31",14.3673,14.4928,13.9012,14.197,2537900.0],["2022-02-01",14.1791,15.7117,13.9281,15.6848,3618900.0],["2022-02-02",15.649,15.9716,15.4339,15.8999,2084200.0],["2022-02-03",15.873,16.1061,15.4159,15.7296,2135200.0],["2022-02-04",15.9268,16.6886,15.8013,16.3929,2530200.0],["2022-02-07",16.1509,17.576,15.9896,17.316,2882000.0],["2022-02-08",17.2981,17.5401,16.9575,17.3788,3244700.0],["2022-02-09",17.4594,18.06,17.2354,17.7642,3384200.0],["2022-02-10",17.576,17.9434,16.5094,16.8948,4966200.0],["2022-02-11",17.2443,17.6835,16.7335,17.3519,4212300.0],["2022-02-14",17.1457,17.6387,16.7066,17.5311,4401200.0],["2022-02-15",16.85,17.4774,16.5811,17.092,2171800.0],["2022-02-16",17.4774,17.8538,16.357,16.5363,2154500.0],["2022-02-17",16.5811,16.7783,16.0881,16.3212,1382500.0],["2022-02-18",16.0075,16.599,15.891,16.1419,1676700.0],["2022-02-22",16.6618,16.841,15.9089,16.0433,4323100.0],["2022-02-23",16.133,16.3301,15.4518,15.5593,2214900.0],["2022-02-24",15.5325,16.0075,15.0305,15.7207,3679900.0],["2022-02-25",15.7027,16.0344,15.1829,15.3173,2676400.0],["2022-02-28",15.2367,15.6131,14.4748,14.8961,3597500.0],["2022-03-01",15.1739,15.882,14.4031,14.6541,4939000.0],["2022-03-02",15.0843,15.64,14.8423,15.2994,3062200.0],["2022-03-03",15.2188,15.9537,14.9319,15.5325,2560100.0],["2022-03-04",15.4159,18.1675,15.3353,18.1137,5412000.0],["2022-03-07",18.2213,19.1086,17.5222,17.7821,5130900.0],["2022-03-08",18.9562,23.0881,18.6515,21.0983,10261300.0],["2022-03-09",19.8883,21.6719,19.1713,20.7846,5515300.0],["2022-03-10",20.9997,22.3531,20.5606,22.1918,3604900.0],["2022-03-11",21.7795,23.1956,21.6002,22.6578,3296300.0],["2022-03-14",21.905,21.9946,20.0407,20.5068,5973800.0],["2022-03-15",19.3685,19.4044,17.2354,17.8986,5043800.0],["2022-03-16",17.9793,18.3557,17.3877,17.6835,4008700.0],["2022-03-17",18.1675,19.2699,17.9614,19.0459,2798000.0],["2022-03-18",18.9383,19.1444,18.042,18.5439,8902300.0],["2022-03-21",19.1982,20.704,18.9025,20.3903,2985900.0],["2022-03-22",20.3813,20.7936,18.9831,20.0676,2227300.0],["2022-03-23",20.4261,21.1431,19.5657,20.1035,1992500.0],["2022-03-24",20.1214,20.7667,19.9959,20.5068,1739400.0],["2022-03-25",20.1931,20.7846,20.1931,20.7219,2978500.0],["2022-03-28",19.9421,20.3186,19.252,19.8884,3693800.0],["2022-03-29",19.2699,20.1124,18.6694,20.1035,1946300.0],["2022-03-30",20.7219,22.147,20.6233,21.663,3570600.0],["2022-03-31",21.2328,22.5324,21.2059,21.8422,3673600.0],["2022-04-01",21.7347,22.4965,21.1342,22.1739,2823400.0],["2022-04-04",22.4427,22.855,21.7168,22.38,1989000.0],["2022-04-05",22.9088,23.9216,22.7833,22.8192,4415400.0],["2022-04-06",22.9357,24.065,22.5682,23.5541,4547600.0],["2022-04-07",24.065,24.4862,22.2366,23.1777,3439500.0],["2022-04-08",23.4197,23.7692,22.9447,23.5093,2688600.0],["2022-04-11",22.8102,23.3838,22.4338,22.5951,2055600.0],["2022-04-12",23.2046,23.9843,22.5951,22.7475,2416800.0],["2022-04-13",23.1418,24.1546,22.7833,24.0023,1500100.0],["2022-04-14",23.8051,24.8179,23.6796,24.4862,2608100.0],["2022-04-18",25.499,26.7269,24.9165,26.709,3932900.0],["2022-04-19",26.1712,26.8703,25.9651,26.4312,3713200.0],["2022-04-20",26.4939,27.0048,25.8575,25.983,4378400.0],["2022-04-21",26.5298,26.942,24.0291,24.5669,4041100.0],["2022-04-22",24.4594,25.3556,23.7961,23.8768,3792800.0],["2022-04-25",22.9267,23.4824,21.7526,23.097,4684400.0],["2022-04-26",23.4107,24.6655,23.0791,23.8947,4825100.0],["2022-04-27",23.8678,24.8089,23.4286,24.5131,4321300.0],["2022-04-28",24.5579,27.202,24.0112,26.96,4220400.0],["2022-04-29",27.0048,27.4529,25.5887,26.0458,2990900.0],["2022-05-02",25.6783,26.6552,25.0688,26.3057,3864500.0],["2022-05-03",26.3057,27.7576,26.0278,27.2916,3499600.0],["2022-05-04",27.7845,28.627,27.426,28.4836,4682900.0],["2022-05-05",28.7884,29.0483,27.193,28.1879,3479000.0],["2022-05-06",28.7436,28.9676,27.2737,27.9369,2366100.0],["2022-05-09",26.9958,27.426,24.6117,24.8627,4448200.0],["2022-05-10",25.3108,26.2967,24.2174,25.517,3963400.0],["2022-05-11",26.2788,26.718,25.6066,25.9113,3699000.0],["2022-05-12",25.8844,26.2071,24.8896,25.9024,2504400.0],["2022-05-13",26.709,27.7666,26.6642,27.2557,2835600.0],["2022-05-16",27.3095,28.403,27.2557,27.8294,2417500.0],["2022-05-17",28.6808,28.7794,27.3543,27.9011,2560700.0],["2022-05-18",28.152,28.2058,27.0944,27.4888,2986800.0],["2022-05-19",26.709,27.7666,26.1623,27.3454,2544000.0],["2022-05-20",27.6053,27.668,26.7359,27.6142,1600100.0],["2022-05-23",28.2506,28.4119,26.951,27.2826,1746200.0],["2022-05-24",26.5925,27.4888,26.1444,27.2557,1745100.0],["2022-05-25",27.2826,28.4926,27.2826,28.3402,1749100.0],["2022-05-26",28.8601,29.12,27.677,28.0982,1519300.0],["2022-05-27",28.0803,29.5681,27.8921,29.5233,1739600.0],["2022-05-31",30.0163,31.1008,29.2992,29.7563,3841300.0],["2022-06-01",30.2134,31.047,29.837,30.8498,4012500.0],["2022-06-02",30.6705,31.9612,30.4196,31.7999,4270200.0],["2022-06-03",31.8716,34.7307,31.7909,34.5425,4557600.0],["2022-06-06",35.3581,37.1058,34.883,36.1199,5994100.0],["2022-06-07",35.9406,39.2031,35.9317,39.2031,5692800.0],["2022-06-08",39.212,39.5437,37.2761,37.5181,4720500.0],["2022-06-09",37.4464,38.8715,36.8997,37.6436,3808400.0],["2022-06-10",37.052,37.2761,35.3222,36.1468,3695800.0],["2022-06-13",34.417,35.2774,33.3056,33.6372,3405300.0],["2022-06-14",36.0124,37.2402,33.8971,34.883,3884000.0],["2022-06-15",34.5514,35.2326,32.723,33.691,3524800.0],["2022-06-16",32.4183,32.9919,30.8229,31.4503,4172100.0],["2022-06-17",31.5489,31.9791,28.4657,29.5592,9194900.0],["2022-06-21",31.5489,33.4221,30.6974,31.9612,4506800.0],["2022-06-22",29.9804,31.7013,29.4695,30.2941,3334200.0],["2022-06-23",30.8139,30.9036,27.0317,27.6142,4078400.0],["2022-06-24",28.2058,29.362,26.8345,27.1213,6320100.0],["2022-06-27",27.9996,29.9535,27.4977,29.6846,2998800.0],["2022-06-28",30.563,31.1366,29.6219,30.5271,2864000.0],["2022-06-29",30.8319,31.1725,28.2058,28.4926,2910800.0],["2022-06-30",27.5157,27.9638,25.6962,26.0099,5174900.0],["2022-07-01",26.5925,27.668,25.7052,27.4798,3557300.0],["2022-07-05",26.6642,26.7538,24.6207,25.3377,3329200.0],["2022-07-06",25.015,25.517,23.832,24.4414,3439200.0],["2022-07-07",25.3646,26.0995,25.0509,25.7948,2281600.0],["2022-07-08",26.476,26.5746,24.9702,25.6424,1608100.0],["2022-07-11",25.1853,25.6604,24.6296,25.3646,1471400.0],["2022-07-12",24.0381,25.508,23.8499,24.9433,3382700.0],["2022-07-13",24.4683,25.275,23.9843,24.056,2378600.0],["2022-07-14",23.0881,23.7692,22.0753,23.7603,2563700.0],["2022-07-15",24.4952,24.7641,23.7513,24.6386,2155500.0],["2022-07-18",25.266,25.759,24.6834,24.8537,1530400.0],["2022-07-19",24.5131,25.5707,24.4056,25.3556,1755100.0],["2022-07-20",25.1674,25.7858,24.5221,25.6335,1932600.0],["2022-07-21",24.5311,24.8985,22.5951,23.6796,3647700.0],["2022-07-22",23.7961,24.316,23.5362,23.6706,2432300.0],["2022-07-25",24.1725,26.1354,23.7692,26.1175,2590400.0],["2022-07-26",26.7717,27.0854,25.517,25.8844,2380300.0],["2022-07-27",26.2519,28.385,26.1264,27.91,3031300.0],["2022-07-28",28.6539,30.1238,26.6015,28.1251,4704700.0],["2022-07-29",28.9138,30.2045,28.6808,29.8908,3519900.0],["2022-08-01",29.3889,30.1417,28.6898,29.1469,3349400.0],["2022-08-02",28.9766,30.4644,28.6181,29.8729,2255200.0],["2022-08-03",30.4734,31.271,28.8511,29.2365,2800000.0],["2022-08-04",29.3082,29.6667,25.9741,26.234,2916200.0],["2022-08-05",25.8934,27.5246,25.8486,26.942,2616700.0],["2022-08-08",27.1571,27.2199,26.2609,26.9779,2066800.0],["2022-08-09",27.5067,28.8421,27.3902,28.5733,2845300.0],["2022-08-10",28.636,29.3351,27.5874,29.0572,2207800.0],["2022-08-11",29.5771,31.1814,29.2007,31.0649,2143600.0],["2022-08-12",30.6526,31.3338,30.554,31.1276,1892900.0],["2022-08-15",29.2186,30.2851,28.4209,30.2762,3884000.0],["2022-08-16",30.7602,31.1814,29.9804,30.4734,1495200.0],["2022-08-17",30.1417,32.1584,29.9804,31.2442,1745300.0],["2022-08-18",31.6027,32.5438,31.6027,32.5438,1981600.0],["2022-08-19",32.1315,32.7678,31.9522,32.0777,1477500.0],["2022-08-22",31.9881,33.0188,31.0739,32.732,1740900.0],["2022-08-23",33.5117,34.1391,32.7409,33.682,1889700.0],["2022-08-24",33.7358,34.5783,33.1891,33.7089,1907100.0],["2022-08-25",33.8165,34.4887,33.4669,34.2825,1538900.0],["2022-08-26",34.3363,34.4708,32.8664,32.8933,2051900.0],["2022-08-29",32.7499,33.7896,32.3914,32.8306,1735200.0],["2022-08-30",31.8267,31.8895,29.7653,30.312,3323900.0],["2022-08-31",29.3709,31.4145,29.129,30.6168,2963200.0],["2022-09-01",29.6219,29.828,28.0265,28.5105,2383200.0],["2022-09-02",29.7922,30.3031,29.2275,29.9894,1664000.0],["2022-09-06",30.4734,31.0739,29.6577,30.1597,2175600.0],["2022-09-07",29.3351,30.6168,28.7794,30.4465,2755500.0],["2022-09-08",30.5361,30.8677,29.6309,29.7474,1486100.0],["2022-09-09",30.6437,30.8319,29.7653,29.9894,1500100.0],["2022-09-12",30.6974,30.796,29.0393,29.4785,2243100.0],["2022-09-13",28.5374,29.6129,28.0803,28.1699,1691300.0],["2022-09-14",28.5195,29.4695,27.1751,27.2737,2244500.0],["2022-09-15",26.7,26.7718,24.8089,25.7858,4706700.0],["2022-09-16",25.6873,25.6873,24.5848,25.3915,8314000.0],["2022-09-19",24.1994,25.6424,24.1994,25.3467,2461000.0],["2022-09-20",24.9165,26.9958,24.8985,26.6104,2448500.0],["2022-09-21",27.5605,27.8562,25.9292,26.5297,3191900.0],["2022-09-22",27.3364,29.4068,27.193,28.5912,3513000.0],["2022-09-23",27.0586,27.184,25.5887,26.7807,3791400.0],["2022-09-26",26.5029,27.9279,26.3415,26.7538,3624100.0],["2022-09-27",27.5157,29.7205,27.3454,28.9766,3649300.0],["2022-09-28",29.2724,31.8357,29.2275,31.764,3534800.0],["2022-09-29",31.3338,31.5579,30.1866,30.8857,2345300.0],["2022-09-30",30.3837,32.1673,30.07,31.513,2701300.0],["2022-10-03",33.3952,33.44,31.5758,32.732,2279300.0],["2022-10-04",33.5207,35.1698,33.0994,34.8382,3511300.0],["2022-10-05",34.5962,36.0123,33.7985,35.4835,3107600.0],["2022-10-06",35.0085,35.9496,33.8971,35.7524,2407200.0],["2022-10-07",35.851,36.5501,34.6948,35.0085,2746600.0],["2022-10-10",34.9547,35.609,33.9599,34.2736,1897600.0],["2022-10-11",33.4938,34.4797,32.7589,33.9419,1765600.0],["2022-10-12",33.6731,37.1865,33.1443,36.3977,2670800.0],["2022-10-13",36.1647,38.7281,35.7255,38.0827,3435100.0],["2022-10-14",37.778,38.4413,35.8958,35.9048,2461100.0],["2022-10-17",36.8459,38.4144,36.2454,37.1865,2659900.0],["2022-10-18",37.2313,38.6832,36.8369,38.2262,2264600.0],["2022-10-19",38.5936,39.6243,38.253,38.988,2606200.0],["2022-10-20",39.7408,41.3541,38.8356,39.2658,2650500.0],["2022-10-21",39.4361,39.9022,38.271,38.9432,1838600.0],["2022-10-24",38.8087,39.4809,38.253,38.8177,2463400.0],["2022-10-25",38.4233,39.0776,37.5091,38.5667,1500200.0],["2022-10-26",38.9432,40.8343,38.1724,40.1352,3616800.0],["2022-10-27",41.2287,43.9175,40.8343,41.5603,3551800.0],["2022-10-28",42.116,43.0033,40.5117,41.0315,2200000.0],["2022-10-31",39.0328,41.1122,38.988,39.6602,3402800.0],["2022-11-01",39.8843,41.7485,38.7639,41.7306,4015300.0],["2022-11-02",41.3183,42.0712,40.1531,40.4579,2146900.0],["2022-11-03",40.1442,41.7485,39.9022,41.3541,3487000.0],["2022-11-04",42.4835,43.3528,40.7088,41.157,2554100.0],["2022-11-07",41.641,42.7613,41.2645,42.5372,2181700.0],["2022-11-08",42.2952,42.6627,41.5603,42.3759,1540900.0],["2022-11-09",41.6768,43.7293,40.5923,40.6192,3138200.0],["2022-11-10",41.6365,42.5817,40.8713,42.0236,1661300.0],["2022-11-11",43.347,43.9321,41.4384,41.4564,2138800.0],["2022-11-14",41.4564,43.383,41.4564,42.1136,1759000.0],["2022-11-15",42.6448,44.0041,42.0866,43.419,2113900.0],["2022-11-16",42.8158,43.617,42.0506,42.1046,3182000.0],["2022-11-17",41.2944,42.1856,40.9253,41.8976,1806700.0],["2022-11-18",40.7993,41.7175,39.6829,41.2674,1891700.0],["2022-11-21",40.1511,41.6995,39.782,41.5014,2118800.0],["2022-11-22",42.4557,42.8788,41.7445,42.6358,1521000.0],["2022-11-23",41.6545,42.2396,41.4114,42.0776,2280400.0],["2022-11-25",42.2307,42.4017,41.0873,41.0963,816300.0],["2022-11-28",39.5659,40.4932,38.5306,38.5486,3067500.0],["2022-11-29",38.1705,38.6116,36.6221,37.3873,7394100.0],["2022-11-30",37.9275,37.9275,34.8306,35.8029,33081200.0],["2022-12-01",36.316,36.9912,34.9296,35.4968,7252200.0],["2022-12-02",35.5508,35.7579,32.661,32.9851,5981700.0],["2022-12-05",33.1381,33.5162,30.9235,31.0406,6988800.0],["2022-12-06",30.8155,31.3286,30.1313,30.3474,5309100.0],["2022-12-07",30.1853,30.7975,29.2491,29.7172,4382200.0],["2022-12-08",30.0503,30.6174,29.4291,29.5462,4582200.0],["2022-12-09",29.4291,30.0143,29.2581,29.3031,2675800.0],["2022-12-12",29.4651,32.679,29.123,32.2109,7826500.0],["2022-12-13",32.697,33.0751,31.9228,32.3999,4697200.0],["2022-12-14",32.544,33.2372,32.1299,32.3999,5584700.0],["2022-12-15",32.3099,33.8493,32.1119,33.5433,3762100.0],["2022-12-16",32.8681,33.3542,32.0128,32.9311,7187700.0],["2022-12-19",33.1831,33.9664,33.1651,33.3812,3034000.0],["2022-12-20",33.4532,34.7856,33.2642,34.4795,2706100.0],["2022-12-21",34.9026,36.091,34.6596,36.091,3606200.0],["2022-12-22",36.262,36.4781,34.4345,35.0197,5186100.0],["2022-12-23",35.0647,37.0002,35.0647,37.0002,2009500.0],["2022-12-27",36.9732,37.3963,36.5861,37.3963,2152500.0],["2022-12-28",37.3963,37.3963,35.3888,35.6949,2797600.0],["2022-12-29",35.5058,36.9282,35.3978,36.9102,1964300.0],["2022-12-30",36.9102,37.5223,36.424,36.7121,1792900.0],["2023-01-03",36.316,36.8832,33.7593,33.8133,3015000.0],["2023-01-04",32.8951,34.0024,32.778,33.4442,2836800.0],["2023-01-05",33.4172,34.8486,33.1561,34.4615,1896700.0],["2023-01-06",34.9836,36.109,34.9656,35.3257,2202700.0],["2023-01-09",36.6221,36.6221,33.6423,33.9304,2838400.0],["2023-01-10",34.5605,34.9026,33.5793,34.6416,1586800.0],["2023-01-11",34.8126,35.3257,34.4615,35.2537,1744600.0],["2023-01-12",35.5958,36.325,35.4698,36.0549,2281700.0],["2023-01-13",36.217,36.7751,35.6678,35.8119,1909300.0],["2023-01-17",36.0369,37.0722,35.7038,36.172,1421800.0],["2023-01-18",36.442,37.1712,35.5688,35.5958,1810300.0],["2023-01-19",35.5598,36.7932,35.4248,36.6941,1722700.0],["2023-01-20",37.1082,38.4136,36.6761,38.1435,2776700.0],["2023-01-23",38.5306,40.8803,38.4046,39.4309,3292900.0],["2023-01-24",39.6199,41.2134,38.8457,40.5832,2952600.0],["2023-01-25",40.3491,40.8173,39.2688,39.3859,2051900.0],["2023-01-26",40.2411,40.9073,39.0708,40.8803,1908400.0],["2023-01-27",40.7452,41.0333,38.7917,38.8637,1750400.0],["2023-01-30",38.4496,38.7917,37.0722,37.2253,2142500.0],["2023-01-31",37.0902,37.8554,36.8112,37.8014,2463500.0],["2023-02-01",37.6574,37.8914,34.8486,36.19,2940500.0],["2023-02-02",36.19,36.316,34.7586,35.9739,2981900.0],["2023-02-03",36.271,37.2523,35.5418,35.6498,2225200.0],["2023-02-06",35.8389,36.334,34.0024,34.3985,2811500.0],["2023-02-07",34.7136,36.7481,34.5785,36.4691,2574700.0],["2023-02-08",36.415,36.5861,35.1547,36.0279,1582300.0],["2023-02-09",36.253,36.307,35.3708,35.7579,1597200.0],["2023-02-10",36.5951,38.2245,36.4781,38.0535,2435600.0],["2023-02-13",37.9094,38.5126,37.4953,37.9004,2533200.0],["2023-02-14",37.9004,38.8457,37.4683,37.9275,2190600.0],["2023-02-15",37.0902,37.8194,36.4691,37.6124,2633300.0],["2023-02-16",40.1421,42.5727,40.0971,40.4572,7640700.0],["2023-02-17",40.8713,41.1143,37.1803,37.6664,4675400.0],["2023-02-21",37.5043,40.0971,37.5043,39.836,4026400.0],["2023-02-22",39.6559,40.4481,37.9184,38.4856,2519300.0],["2023-02-23",39.3769,40.0881,38.3866,39.4939,5445800.0],["2023-02-24",38.8817,39.4219,37.4053,39.1968,2076200.0],["2023-02-27",39.2778,40.6372,39.0438,40.2951,2106000.0],["2023-02-28",41.1361,41.2356,39.5265,39.5265,3056800.0],["2023-03-01",39.6892,42.7277,39.5626,42.4383,2823200.0],["2023-03-02",42.0766,43.2793,41.6787,42.8,2069600.0],["2023-03-03",42.4925,43.8761,41.5973,43.4692,1991300.0],["2023-03-06",42.8,43.1798,42.2936,42.6553,1911300.0],["2023-03-07",42.4564,43.3064,41.7781,42.2212,2035300.0],["2023-03-08",42.2032,43.1617,40.3042,41.109,2170800.0],["2023-03-09",41.1813,42.8633,40.1233,40.1956,2566700.0],["2023-03-10",41.0457,42.2755,39.9696,40.0419,2641500.0],["2023-03-13",38.0344,38.8935,36.5875,37.3381,3579800.0],["2023-03-14",37.6275,39.1195,36.7955,37.5009,3249300.0],["2023-03-15",35.9093,35.9093,33.7481,35.421,4698800.0],["2023-03-16",34.5438,36.7141,34.1279,36.6599,3203600.0],["2023-03-17",36.1806,37.112,35.7556,36.5513,8922300.0],["2023-03-20",36.6689,38.7216,35.9997,38.0886,3173300.0],["2023-03-21",39.3275,39.427,38.1067,38.6945,3355700.0],["2023-03-22",38.5679,40.485,38.2605,38.9025,2847600.0],["2023-03-23",39.1105,40.1143,36.9764,37.3019,3570200.0],["2023-03-24",36.262,37.2748,35.4662,37.0758,3933100.0],["2023-03-27",37.8445,38.9025,36.8407,38.4504,2404700.0],["2023-03-28",38.3147,40.3675,37.944,39.5988,3256500.0],["2023-03-29",39.8068,40.2951,39.0834,39.7164,2505900.0],["2023-03-30",40.3042,40.3132,38.794,39.0562,1398200.0],["2023-03-31",38.9568,39.4089,38.2152,39.21,2246700.0],["2023-04-03",40.9643,41.0818,37.736,39.2009,3693100.0],["2023-04-04",39.1557,39.1919,35.846,36.0902,3624300.0],["2023-04-05",36.1354,38.2695,35.9907,38.161,3444600.0],["2023-04-06",38.17,38.3599,36.5785,36.6327,1647400.0],["2023-04-10",36.8046,38.1067,36.7322,37.7902,1748000.0],["2023-04-11",37.8445,38.6945,37.4285,38.5589,2215200.0],["2023-04-12",38.5227,38.5589,36.5423,36.6327,2936400.0],["2023-04-13",36.1716,36.3886,34.6704,36.054,3147700.0],["2023-04-14",36.0811,36.2077,34.6704,34.9417,3073300.0],["2023-04-17",34.8151,34.9508,33.8747,34.8422,2637300.0],["2023-04-18",34.6433,34.6433,33.6576,34.1369,2359800.0],["2023-04-19",33.7571,33.7661,32.473,33.314,3455500.0],["2023-04-20",32.7986,33.0698,31.9033,32.2288,3373300.0],["2023-04-21",32.2469,32.5092,31.7405,32.1384,2078200.0],["2023-04-24",31.9214,33.0156,31.8038,32.7624,2374800.0],["2023-04-25",32.5544,32.5544,30.8905,31.2341,3422300.0],["2023-04-26",31.0533,31.9485,30.4293,31.3517,2911600.0],["2023-04-27",31.0262,31.632,30.4203,31.0895,2638500.0],["2023-04-28",30.9809,31.9214,30.8815,31.5235,2165400.0],["2023-05-01",31.0081,31.9124,30.8634,31.8219,2008800.0],["2023-05-02",31.3336,31.4964,29.6064,30.4203,4147300.0],["2023-05-03",30.2213,30.8001,28.675,29.3442,4428000.0],["2023-05-04",28.9825,29.7963,28.2681,28.4218,4735500.0],["2023-05-05",29.8325,30.1942,28.4489,28.9463,5962300.0],["2023-05-08",29.8235,30.8272,29.4798,29.5612,5325700.0],["2023-05-09",29.308,31.0533,29.1543,30.6464,4905800.0],["2023-05-10",30.8724,32.7805,30.6192,32.0751,5264300.0],["2023-05-11",31.3065,32.3555,31.1618,31.9124,3197300.0],["2023-05-12",32.3735,32.5815,31.5597,31.8129,2238700.0],["2023-05-15",32.0028,33.0789,31.7405,32.8528,2714100.0],["2023-05-16",32.68,32.9619,31.7889,32.2709,2801300.0],["2023-05-17",32.8255,33.9985,32.5255,33.9167,3039400.0],["2023-05-18",33.7257,34.3986,33.4438,34.3804,2209900.0],["2023-05-19",34.2895,34.4168,33.2074,33.6166,3010600.0],["2023-05-22",33.7621,35.2261,33.6439,35.0442,3027000.0],["2023-05-23",35.0806,35.5171,34.3895,34.5805,2557300.0],["2023-05-24",34.9169,35.3261,34.3713,35.2443,2054700.0],["2023-05-25",34.4804,35.1715,34.0258,35.026,2819900.0],["2023-05-26",35.2443,35.908,34.9351,35.6898,2297200.0],["2023-05-30",35.0624,35.6171,34.6987,35.0442,1719500.0],["2023-05-31",34.3077,34.5077,33.162,33.4711,3315800.0],["2023-06-01",33.6348,33.6621,32.2436,32.4436,3343700.0],["2023-06-02",33.4075,33.9985,32.58,33.7985,3639900.0],["2023-06-05",34.1622,34.2258,32.7346,33.071,1905100.0],["2023-06-06",32.7255,35.0897,32.6982,35.0442,2438700.0],["2023-06-07",35.217,37.2629,34.7623,37.1629,3315900.0],["2023-06-08",36.9992,38.1358,36.7992,37.5721,3572900.0],["2023-06-09",37.5902,37.9903,36.5991,37.9085,2157800.0],["2023-06-12",36.9537,37.763,36.7264,37.0719,1692200.0],["2023-06-13",37.7357,37.9903,36.4173,36.4627,1810800.0],["2023-06-14",37.0356,37.1356,35.4352,36.199,2160600.0],["2023-06-15",36.199,36.781,35.8353,36.7446,1754400.0],["2023-06-16",37.1902,37.1902,36.1263,36.9628,3626500.0],["2023-06-20",36.8082,36.8173,35.4898,35.8717,1820100.0],["2023-06-21",35.5534,37.0174,35.3897,36.7628,2633000.0],["2023-06-22",35.899,36.3809,35.1261,36.3809,2257500.0],["2023-06-23",35.6989,36.49,35.6534,36.0717,2702900.0],["2023-06-26",36.1172,36.7264,35.5352,36.2627,1376100.0],["2023-06-27",36.3445,37.3265,35.9626,37.0447,1481300.0],["2023-06-28",37.2083,38.2722,36.8264,38.0176,2321600.0],["2023-06-29",37.9267,38.7359,37.2902,37.6812,3457800.0],["2023-06-30",37.5539,37.5811,36.7537,37.2265,2984500.0],["2023-07-03",37.663,37.6903,36.8901,36.8901,1423900.0],["2023-07-05",37.1447,37.2811,36.5264,36.8628,2058400.0],["2023-07-06",36.6173,36.9174,35.6262,36.4536,2312100.0],["2023-07-07",36.2809,38.0904,36.2809,37.7085,1635100.0],["2023-07-10",37.7266,38.0085,36.6446,36.8992,2056000.0],["2023-07-11",36.9901,37.7721,36.8173,37.5448,1890300.0],["2023-07-12",38.0631,38.7269,36.6628,36.69,2174500.0],["2023-07-13",36.6082,37.6266,36.6082,37.0174,1757700.0],["2023-07-14",36.6173,36.6719,35.8808,36.2809,2000700.0],["2023-07-17",36.2809,36.5809,35.9081,36.199,1602300.0],["2023-07-18",36.4172,37.5811,36.3445,37.0992,1355600.0],["2023-07-19",37.7539,37.9994,37.1538,37.9176,1723500.0],["2023-07-20",38.5541,38.936,38.1085,38.8542,1747400.0],["2023-07-21",39.0997,39.6998,38.3813,39.5543,2459800.0],["2023-07-24",39.9271,42.0458,39.7453,41.3365,2762400.0],["2023-07-25",41.0547,41.9639,40.8364,41.0092,2070500.0],["2023-07-26",40.8,42.4186,40.5818,42.0912,2111800.0],["2023-07-27",42.1276,42.6277,41.7275,41.8366,2150400.0],["2023-07-28",42.1458,43.1369,41.9003,43.0005,1302500.0],["2023-07-31",43.1006,43.6098,42.9096,43.1369,1645000.0],["2023-08-01",42.946,43.9007,42.7914,43.728,1612000.0],["2023-08-02",43.6007,44.1826,42.5641,43.1097,2058700.0],["2023-08-03",40.9183,42.3459,38.936,41.3093,3751800.0],["2023-08-04",42.2185,42.555,40.8728,41.1365,2703900.0],["2023-08-07",41.4457,42.8732,41.4457,42.164,1843700.0],["2023-08-08",41.3729,42.5186,40.6818,42.4004,1789600.0],["2023-08-09",42.4368,44.6918,41.9367,44.019,3858500.0],["2023-08-10",44.219,45.001,43.4825,44.1735,1906000.0],["2023-08-11",44.5463,45.8557,44.3554,45.3192,2531400.0],["2023-08-14",44.9555,45.1919,44.2645,45.0283,1910800.0],["2023-08-15",43.8826,43.8826,42.2731,42.655,2821000.0],["2023-08-16",43.1938,43.7874,42.3171,42.4541,1641200.0],["2023-08-17",43.2851,43.8604,42.8833,43.1481,1658700.0],["2023-08-18",42.7098,44.4996,42.7098,44.1983,2407500.0],["2023-08-21",44.2257,44.5088,42.3719,42.655,2714600.0],["2023-08-22",43.1025,43.3308,42.308,42.3354,2437700.0],["2023-08-23",41.9427,41.9975,40.9473,41.7053,2283700.0],["2023-08-24",41.477,42.4358,41.0478,42.171,1798300.0],["2023-08-25",42.5272,44.454,42.308,43.623,3571400.0],["2023-08-28",43.2486,43.7234,42.6094,43.0203,1893300.0],["2023-08-29",43.1847,43.5408,42.445,43.5134,2038000.0],["2023-08-30",43.4038,43.7874,43.0751,43.3764,1845100.0],["2023-08-31",43.4769,43.623,42.1801,42.8194,2202700.0],["2023-09-01",43.7508,45.2576,43.276,44.8467,1855600.0],["2023-09-05",45.1297,45.7051,44.7371,44.938,1631500.0],["2023-09-06",44.7462,45.5681,44.6732,45.1389,1737100.0],["2023-09-07",45.2576,46.7735,44.8193,46.7461,2863500.0],["2023-09-08",47.4584,50.1249,47.3945,49.3943,4310800.0],["2023-09-11",49.3943,50.618,48.9377,49.3304,4250900.0],["2023-09-12",49.3122,50.3258,48.6912,49.7687,2191200.0],["2023-09-13",50.0153,50.0153,48.4629,49.3669,2372200.0],["2023-09-14",50.0062,50.3075,49.6135,50.061,2098300.0],["2023-09-15",49.6226,49.7322,48.472,49.2026,4046300.0],["2023-09-18",50.0153,51.0015,48.883,49.577,2701100.0],["2023-09-19",49.9057,50.061,47.8237,48.4446,2283700.0],["2023-09-20",48.1341,49.44,48.1159,48.3076,1745200.0],["2023-09-21",49.6683,51.4855,49.0291,49.2756,2776600.0],["2023-09-22",49.6866,50.4536,48.4172,48.5907,2493000.0],["2023-09-25",48.5177,49.5404,48.399,49.3943,1837600.0],["2023-09-26",48.472,49.7961,48.4081,48.5816,2166000.0],["2023-09-27",49.093,50.061,48.7277,49.5496,2055100.0],["2023-09-28",49.5496,51.0289,49.4126,50.4171,2590300.0],["2023-09-29",50.3714,50.4445,48.4903,48.8829,2459100.0],["2023-10-02",49.0747,49.1934,47.4127,47.7141,1784500.0],["2023-10-03",46.81,47.0657,43.7143,45.075,4150800.0],["2023-10-04",43.9609,43.9791,41.3765,41.687,4653000.0],["2023-10-05",41.0935,42.3445,40.993,42.0066,3155300.0],["2023-10-06",42.582,42.582,41.3218,41.4861,1595200.0],["2023-10-09",42.1801,42.4815,40.8195,41.8605,2464600.0],["2023-10-10",41.8514,44.0522,41.824,43.2577,2875100.0],["2023-10-11",42.655,43.6595,42.4815,43.4678,1729000.0],["2023-10-12",43.623,43.76,41.8788,42.8011,2013100.0],["2023-10-13",43.6321,43.7874,42.4176,42.5546,1590200.0],["2023-10-16",43.1664,44.0796,42.8742,43.9883,1811700.0],["2023-10-17",43.9791,44.9288,43.9061,44.4631,1556400.0],["2023-10-18",44.317,46.4995,44.2896,45.9242,2489500.0],["2023-10-19",45.7142,46.1251,44.7553,45.0476,1985400.0],["2023-10-20",45.075,45.5589,43.8604,44.0613,1769800.0],["2023-10-23",43.8148,44.0339,42.8285,43.3764,1912100.0],["2023-10-24",43.8696,44.4357,42.9016,42.9472,2030800.0],["2023-10-25",42.9655,43.5682,41.9884,42.2167,1690700.0],["2023-10-26",41.8423,42.8924,40.8743,42.5728,2074500.0],["2023-10-27",42.4724,42.6459,41.3857,42.098,1390700.0],["2023-10-30",42.6185,42.8924,41.1939,42.0614,1465100.0],["2023-10-31",42.1071,43.4404,41.6048,43.4038,1576400.0],["2023-11-01",43.4769,44.6275,42.7189,44.0157,2190400.0],["2023-11-02",44.2714,45.7964,42.8194,43.3216,3239600.0],["2023-11-03",43.1938,43.349,40.4086,41.9975,3615200.0],["2023-11-06",42.4632,42.6459,40.7464,41.3583,2349700.0],["2023-11-07",40.509,40.5547,39.6415,40.162,2251000.0],["2023-11-08",39.8424,40.6551,39.6597,39.9702,2372200.0],["2023-11-09",40.0798,40.5181,38.5,38.637,1902200.0],["2023-11-10",39.0753,40.0342,38.8927,40.025,1731700.0],["2023-11-13",39.9246,40.5729,39.7693,40.5638,1458200.0],["2023-11-14",40.922,41.9689,40.8669,41.8036,1804000.0],["2023-11-15",41.3811,43.5025,41.3811,42.4924,2270100.0],["2023-11-16",42.0332,42.226,40.0679,40.7291,3108700.0],["2023-11-17",40.821,42.2444,40.8118,41.3352,2345300.0],["2023-11-20",41.7026,42.0424,41.2893,41.6842,1527000.0],["2023-11-21",41.3352,41.7118,40.7658,41.0414,1639500.0],["2023-11-22",40.3067,41.8679,40.022,41.4087,1533500.0],["2023-11-24",41.8036,42.2811,41.4087,41.4362,621800.0],["2023-11-27",41.0873,41.923,40.7383,41.8771,1739500.0],["2023-11-28",41.8771,42.3546,41.326,41.5832,1579800.0],["2023-11-29",42.1434,42.5291,40.7658,40.876,2255600.0],["2023-11-30",41.1791,41.7944,40.2332,40.775,2195800.0],["2023-12-01",40.6005,42.0148,40.4812,41.4271,1675700.0],["2023-12-04",40.8393,41.4638,40.2148,40.3709,1717800.0],["2023-12-05",40.4536,40.7199,39.1036,39.1495,3277200.0],["2023-12-06",38.6628,38.9934,37.6251,37.6434,2075000.0],["2023-12-07",37.9006,38.2955,37.2302,37.5057,1863500.0],["2023-12-08",37.9098,38.571,37.5883,37.6343,1511800.0],["2023-12-11",37.4414,38.1853,37.2394,38.0108,1910500.0],["2023-12-12",37.4873,37.6067,36.569,37.0465,2393500.0],["2023-12-13",37.1751,37.7904,36.7343,37.7261,3258100.0],["2023-12-14",38.773,39.6822,38.6628,39.5353,2898800.0],["2023-12-15",39.572,39.9026,39.1128,39.2965,4901200.0],["2023-12-18",40.2424,41.2526,39.9485,40.7475,2951800.0],["2023-12-19",40.8393,43.1168,40.7658,43.0526,3450200.0],["2023-12-20",43.0709,43.9066,41.5005,41.574,2629200.0],["2023-12-21",41.5097,41.9505,40.7199,41.5097,1926200.0],["2023-12-22",41.9322,42.5383,41.5097,41.5832,1379400.0],["2023-12-26",42.1342,42.3913,41.5832,42.0056,1028300.0],["2023-12-27",42.0516,42.1893,41.3995,41.6016,1033200.0],["2023-12-28",41.326,41.3903,40.5454,40.6465,1251900.0],["2023-12-29",40.6189,40.9862,40.1873,40.3709,1286700.0],["2024-01-02",40.6832,41.4822,40.472,40.775,1868200.0],["2024-01-03",40.8669,41.2158,39.3608,40.3067,3662500.0],["2024-01-04",40.8669,41.4087,39.3975,39.4434,2426100.0],["2024-01-05",39.7924,39.9761,38.3506,38.5893,3206900.0],["2024-01-08",37.469,38.4608,37.221,38.4608,2218300.0],["2024-01-09",38.3414,38.4149,37.6067,38.0842,1466900.0],["2024-01-10",38.2312,38.5067,37.221,37.6067,1236900.0],["2024-01-11",37.7996,38.3322,37.6251,38.323,1394300.0],["2024-01-12",39.0853,39.4802,38.6904,39.3608,2230700.0],["2024-01-16",39.425,41.0781,38.4149,38.6628,4138300.0],["2024-01-17",38.0383,38.4149,37.6618,37.8087,2980400.0],["2024-01-18",38.1577,38.8281,37.3128,38.6995,2333700.0],["2024-01-19",38.8373,39.2414,38.2496,39.2322,1714000.0],["2024-01-22",39.3149,39.9853,38.8649,39.5353,1627600.0],["2024-01-23",39.5536,40.4444,39.4434,40.2883,2291300.0],["2024-01-24",40.7291,41.3811,40.1597,41.1332,1812400.0],["2024-01-25",41.9689,42.6577,41.4271,42.2903,2403300.0],["2024-01-26",42.3179,44.6138,42.1066,44.577,2141000.0],["2024-01-29",44.5219,45.3576,44.1546,44.9168,2774000.0],["2024-01-30",44.4209,47.1117,44.375,47.1025,2911000.0],["2024-01-31",47.1117,47.727,46.377,46.3862,2207100.0],["2024-02-01",46.6984,47.4331,43.9617,46.129,2893100.0],["2024-02-02",46.1841,46.2944,44.9444,45.2842,1595600.0],["2024-02-05",44.8342,47.0474,44.5587,46.579,1767000.0],["2024-02-06",46.6158,47.9933,45.826,45.826,2461400.0],["2024-02-07",46.0188,48.9392,45.8995,48.2505,2671600.0],["2024-02-08",48.1954,49.2698,47.8005,48.5535,1747500.0],["2024-02-09",48.6545,49.2606,48.4341,48.9943,2016700.0],["2024-02-12",49.1872,50.0688,48.7647,48.7831,2322400.0],["2024-02-13",48.0392,48.7188,47.5892,48.1953,2024100.0],["2024-02-14",48.6453,48.9117,47.0107,47.9749,3490600.0],["2024-02-15",45.4587,47.8005,45.3668,46.8913,4993300.0],["2024-02-16",46.9464,46.9464,44.2097,44.2281,3268500.0],["2024-02-20",43.9893,43.9893,41.3077,42.6393,5062300.0],["2024-02-21",42.8964,43.7597,42.7311,43.3648,2255800.0],["2024-02-22",42.5107,43.1719,41.6658,43.1536,3419000.0],["2024-02-23",42.777,43.9709,42.2169,43.475,2169200.0],["2024-02-26",43.4475,45.2291,43.2179,44.4025,1774800.0],["2024-02-27",44.7699,45.624,43.9709,44.2281,1592000.0],["2024-02-28",43.8773,44.145,42.1879,42.2894,2122200.0],["2024-02-29",42.4648,43.2218,42.1602,43.111,2631700.0],["2024-03-01",43.628,45.0127,43.508,45.0035,2217700.0],["2024-03-04",45.0404,45.6774,44.3481,44.3757,2298800.0],["2024-03-05",44.0988,44.9943,43.6372,44.2004,1824800.0],["2024-03-06",44.6896,45.0127,43.3049,44.2834,1550400.0],["2024-03-07",45.2158,47.6806,44.8004,46.5913,2190300.0],["2024-03-08",46.5544,47.4406,45.6682,46.2128,1049400.0],["2024-03-11",46.0282,46.2682,45.3543,46.2221,1671500.0],["2024-03-12",46.0005,47.0344,45.5297,46.5636,1155300.0],["2024-03-13",47.9022,51.9179,47.9022,50.7362,4853300.0],["2024-03-14",51.0501,52.3056,49.7946,50.487,2406800.0],["2024-03-15",52.0287,54.1519,51.5486,52.2964,5183000.0],["2024-03-18",52.6564,52.8872,50.8563,51.5302,2433700.0],["2024-03-19",51.5117,52.4533,51.1701,51.9271,2557900.0],["2024-03-20",51.4748,53.4134,50.8101,53.0164,2311000.0],["2024-03-21",53.081,53.081,51.7702,52.361,1979700.0],["2024-03-22",51.7425,52.1579,50.9486,51.964,2372100.0],["2024-03-25",52.5179,53.0995,51.8163,51.9825,1548900.0],["2024-03-26",51.9825,52.6195,51.0686,51.087,1399600.0],["2024-03-27",50.9486,51.7886,50.9117,51.7702,1052900.0],["2024-03-28",51.5671,53.3672,51.2348,53.1457,2226400.0],["2024-04-01",52.998,54.2073,52.3887,54.078,1521200.0],["2024-04-02",54.4473,55.3705,53.5149,54.9273,2095000.0],["2024-04-03",55.0935,57.0783,54.992,56.5798,1720200.0],["2024-04-04",56.7275,57.5214,56.1828,56.2751,1601200.0],["2024-04-05",57.5122,58.0476,56.5152,57.2721,1232300.0],["2024-04-08",56.1551,57.1244,55.2874,55.6659,1362000.0],["2024-04-09",56.0813,56.4505,53.8473,54.3181,1423100.0],["2024-04-10",53.8288,55.0012,53.4965,54.5304,1630000.0],["2024-04-11",55.2043,55.7859,54.4473,55.4443,1141700.0],["2024-04-12",55.9428,56.2936,54.6873,55.1304,1262900.0],["2024-04-15",55.5366,55.952,54.0042,54.0965,1272200.0],["2024-04-16",53.7734,54.2258,52.6102,53.1918,1397600.0],["2024-04-17",53.5242,53.598,52.481,52.8687,1309700.0],["2024-04-18",53.1272,53.1272,50.6993,51.2255,1835100.0],["2024-04-19",51.1055,51.9086,50.6347,51.6225,2340600.0],["2024-04-22",51.6502,52.9149,51.004,52.2041,1325200.0],["2024-04-23",51.8625,53.0349,51.4932,52.9795,1277600.0],["2024-04-24",52.6379,53.2195,52.0379,52.7856,1074400.0],["2024-04-25",52.2502,53.2011,51.4009,53.081,1086500.0],["2024-04-26",52.7302,53.4318,52.121,53.3395,1327500.0],["2024-04-29",53.2564,53.6996,52.7764,53.4318,990700.0],["2024-04-30",53.0534,53.0534,49.1023,49.1761,1757200.0],["2024-05-01",49.1854,49.73,47.9206,48.1791,1894500.0],["2024-05-02",49.1854,49.4346,46.6282,48.5576,3165400.0],["2024-05-03",48.1699,49.093,47.5422,47.8745,1899900.0],["2024-05-06",48.4099,48.8346,47.4037,47.8653,1930100.0],["2024-05-07",47.7545,48.0407,46.9883,47.1175,1831600.0],["2024-05-08",46.8406,47.7268,46.1482,46.3975,2184900.0],["2024-05-09",46.6467,46.8313,45.9266,46.0374,2128900.0],["2024-05-10",46.3051,46.9052,44.5696,44.745,1653700.0],["2024-05-13",45.0404,45.1789,44.1542,44.2742,1681400.0],["2024-05-14",44.1173,44.6342,43.6834,44.6158,1474200.0],["2024-05-15",44.5601,45.2468,43.6136,45.2097,1180800.0],["2024-05-16",45.0334,45.8314,44.6158,45.5808,1174000.0],["2024-05-17",46.017,47.91,46.0077,47.7615,2099700.0],["2024-05-20",47.4275,47.7615,45.9799,46.1376,1914300.0],["2024-05-21",45.8314,47.1027,45.4231,46.3974,2143600.0],["2024-05-22",46.0912,46.6201,44.9313,45.4788,1658700.0],["2024-05-23",45.9149,46.1654,45.1725,45.4231,1205700.0],["2024-05-24",45.8499,46.2675,45.1076,45.2653,1016400.0],["2024-05-28",45.4509,46.2768,45.2561,45.7108,939200.0],["2024-05-29",45.4324,45.5994,43.1403,43.1682,1614900.0],["2024-05-30",43.0104,43.5208,41.1731,41.3772,2786400.0],["2024-05-31",41.6556,43.1867,41.5443,42.9919,2134100.0],["2024-06-03",43.1496,43.4373,41.4886,42.101,1610800.0],["2024-06-04",41.5999,42.5279,41.4793,42.2588,1903400.0],["2024-06-05",42.4629,42.6671,41.9154,42.4722,2405100.0],["2024-06-06",43.6322,44.3838,43.1496,44.2075,2318600.0],["2024-06-07",43.9013,44.1147,42.7877,42.9176,1762600.0],["2024-06-10",42.8248,42.964,42.1753,42.3794,1237100.0],["2024-06-11",42.0546,42.8156,41.2937,42.7599,1511400.0],["2024-06-12",43.7249,43.8363,40.8576,41.2102,2307400.0],["2024-06-13",41.3494,41.9618,40.5606,41.7113,1696900.0],["2024-06-14",41.136,41.5443,40.7091,40.7926,1956200.0],["2024-06-17",40.7648,41.2288,40.0503,40.839,1254400.0],["2024-06-18",41.2844,41.3123,39.7069,39.976,1707100.0],["2024-06-20",40.2915,41.6927,40.041,41.0246,2758100.0],["2024-06-21",40.9875,41.2195,40.4586,40.607,5020500.0],["2024-06-24",41.0617,41.934,40.8297,41.2009,1867600.0],["2024-06-25",41.2009,41.702,40.7091,41.4886,1512200.0],["2024-06-26",41.8783,42.398,41.0617,42.0082,1682500.0],["2024-06-27",42.398,42.7784,41.7484,41.8505,1557600.0],["2024-06-28",42.8805,42.9919,41.8969,42.7042,2140500.0],["2024-07-01",42.9919,43.3723,42.2866,43.1403,1532000.0],["2024-07-02",44.0776,44.7271,42.9176,42.9176,1915400.0],["2024-07-03",42.6114,42.8156,41.9062,42.4537,938300.0],["2024-07-05",42.3145,42.4537,40.2173,40.3008,1234800.0],["2024-07-08",40.041,40.9225,39.4935,39.577,1425000.0],["2024-07-09",38.9924,39.5213,38.3057,38.3428,1549500.0],["2024-07-10",38.2129,38.4356,36.7468,37.0066,2361400.0],["2024-07-11",37.1551,38.2593,36.6911,37.8325,2358000.0],["2024-07-12",38.1201,38.4078,37.1365,37.7861,1535400.0],["2024-07-15",38.083,38.2222,36.9602,37.4891,2547100.0],["2024-07-16",37.3035,37.5912,36.8303,37.5541,2042000.0],["2024-07-17",37.4891,38.7419,36.7839,37.053,2231900.0],["2024-07-18",36.8396,37.22,35.6054,35.7353,2695600.0],["2024-07-19",35.8003,36.1436,35.1229,35.958,2211200.0],["2024-07-22",35.7539,35.9673,34.9094,35.559,2118000.0],["2024-07-23",35.4569,36.0879,35.2713,35.4755,1535600.0],["2024-07-24",35.4105,36.4591,34.9465,36.2178,2313300.0],["2024-07-25",36.125,37.9067,35.6332,37.3407,2512200.0],["2024-07-26",37.3963,37.8139,36.7932,37.5448,1837800.0],["2024-07-29",37.5262,37.6747,36.0972,36.1993,1851900.0],["2024-07-30",36.3014,38.0366,36.3014,37.8974,2349200.0],["2024-07-31",38.714,39.5677,37.6098,37.8139,3078100.0],["2024-08-01",36.6725,38.8811,35.5776,36.3756,3660600.0],["2024-08-02",35.4569,35.6704,33.5268,33.5917,2856800.0],["2024-08-05",32.3205,33.3226,31.3647,32.8679,4070400.0],["2024-08-06",33.0907,34.1764,32.7752,33.369,3107500.0],["2024-08-07",33.8794,34.232,33.6196,33.7959,1933200.0],["2024-08-08",34.1485,34.9929,33.9815,34.8909,2434400.0],["2024-08-09",34.8352,35.1321,34.4083,34.4826,2359100.0],["2024-08-12",34.7517,35.2528,34.0928,34.7146,2807400.0],["2024-08-13",34.1764,34.3248,33.7124,33.7959,2070200.0],["2024-08-14",34.1485,34.232,33.6103,33.8609,1454400.0],["2024-08-15",34.4495,34.926,33.8702,34.2533,1710100.0],["2024-08-16",33.8515,34.7765,33.8235,34.3374,1516000.0],["2024-08-19",34.3747,34.5242,33.8048,34.328,1421900.0],["2024-08-20",34.0664,34.2439,31.2166,31.8333,3894600.0],["2024-08-21",32.3192,32.5154,31.824,32.1136,2256400.0],["2024-08-22",32.0015,32.1043,31.282,31.3475,1406400.0],["2024-08-23",31.6464,32.0576,31.2914,31.9641,1931800.0],["2024-08-26",32.2257,32.3005,31.0017,31.1886,1877400.0],["2024-08-27",30.955,31.1139,30.4972,30.5719,1985100.0],["2024-08-28",30.2916,31.3288,30.1702,30.4785,2277300.0],["2024-08-29",31.0111,31.2727,30.058,31.1606,1808800.0],["2024-08-30",31.0111,32.2257,30.8149,31.824,2593200.0],["2024-09-03",31.1606,31.5156,30.7308,31.1886,2814500.0],["2024-09-04",31.2634,31.7025,30.8149,30.8896,2642500.0],["2024-09-05",31.1793,31.1793,30.03,30.1141,2596800.0],["2024-09-06",30.2636,30.7308,29.6936,30.2075,2846000.0],["2024-09-09",30.2356,30.5252,29.8058,29.8712,2712600.0],["2024-09-10",30.1421,30.2916,29.4974,30.2075,3222400.0],["2024-09-11",30.1328,30.2356,28.6005,29.105,2987500.0],["2024-09-12",29.2078,29.8245,29.0489,29.432,1956300.0],["2024-09-13",29.7777,30.6841,29.4881,30.4692,2098400.0],["2024-09-16",30.7401,30.9737,29.703,30.3851,1700700.0],["2024-09-17",30.5813,30.9924,30.2449,30.899,1734200.0],["2024-09-18",31.0671,32.0576,30.8336,31.0391,2250700.0],["2024-09-19",31.7025,31.9267,31.2073,31.6558,2695400.0],["2024-09-20",30.7214,30.8803,29.5815,29.9179,5585800.0],["2024-09-23",29.7123,30.1328,29.2358,29.5535,2562200.0],["2024-09-24",30.1608,30.3103,29.0957,29.1424,2057100.0],["2024-09-25",29.5909,29.5909,28.5724,28.6659,1878700.0],["2024-09-26",28.6752,30.9083,28.6191,29.2919,2882700.0],["2024-09-27",29.9926,30.0861,28.8247,29.3106,2545300.0],["2024-09-30",29.0676,29.3386,28.75,28.9181,2033200.0],["2024-10-01",28.3295,29.4227,28.1893,29.3012,2416500.0],["2024-10-02",29.432,29.7497,28.7873,29.1611,2546700.0],["2024-10-03",29.2171,31.7305,29.077,31.4876,3612000.0],["2024-10-04",31.581,31.9735,30.5906,30.8242,2366100.0],["2024-10-07",30.7962,31.5437,30.7401,31.1886,1496800.0],["2024-10-08",30.5346,30.5346,29.1517,29.6376,2590400.0],["2024-10-09",29.3479,30.6187,29.0303,30.2636,1685200.0],["2024-10-10",30.2823,31.0485,29.8431,31.0204,1277400.0],["2024-10-11",30.8055,31.3381,30.5626,30.9644,1966600.0],["2024-10-14",30.5065,30.8149,30.0767,30.5626,1510200.0],["2024-10-15",29.7871,29.9553,29.1517,29.4133,3787100.0],["2024-10-16",29.6843,30.4038,29.6469,30.2729,2011400.0],["2024-10-17",30.2729,31.5343,30.2729,31.4128,3377900.0],["2024-10-18",31.6184,31.8894,31.1325,31.4876,2291700.0],["2024-10-21",31.6932,31.7586,30.3757,30.7027,1722500.0],["2024-10-22",30.7588,31.1886,30.301,30.899,1480100.0],["2024-10-23",30.7121,30.8242,29.7217,30.058,2030400.0],["2024-10-24",30.1048,30.2075,29.404,29.7591,2130700.0],["2024-10-25",30.1328,30.5065,29.8151,30.0674,1267300.0],["2024-10-28",29.5535,29.8151,29.3012,29.5255,1443600.0],["2024-10-29",28.9649,29.0957,27.0214,27.1709,5148500.0],["2024-10-30",27.3951,27.4606,26.8626,26.9373,3927900.0],["2024-10-31",27.3765,28.1893,26.2366,26.6477,4230200.0],["2024-11-01",26.8626,27.0588,26.1057,26.2366,2739900.0],["2024-11-04",26.3674,27.1055,26.2552,26.4888,1766800.0],["2024-11-05",26.984,27.1522,26.3674,26.9467,2363700.0],["2024-11-06",28.2267,29.5815,27.9371,28.8154,4953600.0],["2024-11-07",28.8434,28.8434,28.0025,28.5724,2277500.0],["2024-11-08",28.4883,28.9088,28.1146,28.8901,1741100.0],["2024-11-11",28.9649,28.9649,27.9838,28.7967,2222500.0],["2024-11-12",28.5257,28.7967,28.0305,28.1333,2411700.0],["2024-11-13",28.3926,28.7698,27.7231,28.6095,1595900.0],["2024-11-14",28.6661,29.5902,28.1569,29.3827,2035100.0],["2024-11-15",29.7033,30.0522,28.9584,28.9678,1691200.0],["2024-11-18",29.2035,29.8636,28.7321,29.6562,1810400.0],["2024-11-19",29.279,30.2879,29.2413,29.7505,2449000.0],["2024-11-20",29.6562,30.1276,29.477,29.8259,1745500.0],["2024-11-21",30.1182,30.8537,29.6562,30.3162,1721600.0],["2024-11-22",30.2597,30.8349,29.9956,30.1654,931900.0],["2024-11-25",30.1937,30.75,29.7693,29.9673,1656600.0],["2024-11-26",29.8259,30.1088,29.5336,29.7693,1249900.0],["2024-11-27",29.8165,30.5331,29.543,29.5996,1764500.0],["2024-11-29",29.9768,29.9768,29.1281,29.6939,1053000.0],["2024-12-02",29.5996,30.8914,29.081,30.8349,2345100.0],["2024-12-03",31.0423,31.2498,29.9862,30.0616,1743400.0],["2024-12-04",30.0805,30.0805,28.8641,29.5147,1878600.0],["2024-12-05",29.5336,29.873,28.8735,29.0432,1430100.0],["2024-12-06",29.2507,29.2507,28.1569,28.4963,1481900.0],["2024-12-09",28.7415,29.6279,28.6189,28.7604,1764800.0],["2024-12-10",28.7415,29.477,28.4869,28.6849,1410600.0],["2024-12-11",28.7038,29.3261,28.2889,28.9584,1651300.0],["2024-12-12",28.7792,28.8075,27.6571,28.0248,2097100.0],["2024-12-13",27.8362,28.1946,27.3931,27.5911,1432300.0],["2024-12-16",27.0253,27.2988,26.1012,26.2521,2387400.0],["2024-12-17",26.054,26.4029,25.7146,26.3275,2244200.0],["2024-12-18",26.3087,26.3369,24.8471,25.0639,4353700.0],["2024-12-19",25.3091,25.5166,23.9795,24.0078,2866400.0],["2024-12-20",23.2723,24.1587,22.8291,23.7155,6487600.0],["2024-12-23",23.8381,24.0078,23.3383,23.9512,2467000.0],["2024-12-24",23.8475,24.4982,23.7344,24.1964,777000.0],["2024-12-26",24.1964,24.3473,23.8475,24.2341,1583000.0],["2024-12-27",24.1398,24.6208,23.7627,23.9512,1753600.0],["2024-12-30",23.9795,24.649,23.6684,24.1115,2421900.0],["2024-12-31",24.2907,25.2997,24.2907,25.0357,1799300.0],["2025-01-02",25.2714,25.6486,24.9696,25.2431,1624600.0],["2025-01-03",25.2431,25.6486,24.8471,25.6109,1933000.0],["2025-01-06",25.658,26.1578,25.0922,25.1582,1783700.0],["2025-01-07",25.1771,25.5826,24.8376,25.3374,1640600.0],["2025-01-08",25.1299,25.6486,24.7528,25.5071,1935800.0],["2025-01-10",25.6391,27.0819,25.6391,26.3841,2784000.0],["2025-01-13",26.5538,28.5906,26.469,27.742,3625000.0],["2025-01-14",27.4119,28.072,26.9121,28.0343,2519300.0],["2025-01-15",28.6566,29.8636,28.3266,29.5242,3259700.0],["2025-01-16",29.2413,29.543,28.6378,28.7415,2149900.0],["2025-01-17",28.7321,29.5807,28.3832,29.2413,2528900.0],["2025-01-21",29.2224,29.2224,28.2889,29.0338,1628500.0],["2025-01-22",28.7038,28.7038,27.5722,27.6571,1659400.0],["2025-01-23",28.006,28.9395,27.9117,28.7132,1917700.0],["2025-01-24",28.6566,28.9867,27.9683,28.2134,1273100.0],["2025-01-27",28.5435,29.6845,28.1097,28.4115,2216400.0],["2025-01-28",28.4303,28.7038,27.4591,27.9211,1143000.0],["2025-01-29",27.874,28.8358,27.7231,28.7132,1668400.0],["2025-01-30",29.213,29.3073,27.9305,28.4115,1673700.0],["2025-01-31",28.3549,28.3549,27.3365,27.5911,1749100.0],["2025-02-03",27.0159,27.1856,25.8089,26.1389,3149100.0],["2025-02-04",26.4218,28.6189,26.1766,28.6189,2734900.0],["2025-02-05",28.5246,28.6566,27.7702,28.006,1826200.0],["2025-02-06",28.3077,28.3266,26.2804,26.4972,1991300.0],["2025-02-07",26.6764,26.8461,26.2144,26.2332,1706500.0],["2025-02-10",26.6293,27.8645,26.5632,27.0536,1738100.0],["2025-02-11",27.3648,27.874,26.8744,27.0913,1203900.0],["2025-02-12",26.8273,26.931,25.0922,25.0922,2534000.0],["2025-02-13",23.9701,24.4322,20.7735,21.8862,7219200.0],["2025-02-14",21.8862,22.2539,21.2544,21.8767,3107500.0],["2025-02-18",21.839,22.8668,21.5467,22.5651,2774000.0],["2025-02-19",22.4991,23.0932,22.1502,22.9894,3047400.0],["2025-02-20",22.914,22.98,22.2445,22.4708,3909900.0],["2025-02-21",22.5839,23.4892,21.509,21.8767,3332800.0],["2025-02-24",22.037,22.3576,21.6881,21.8107,2234500.0],["2025-02-25",21.7824,21.971,21.1978,21.575,2558800.0],["2025-02-26",21.575,21.707,20.4151,20.6226,2957400.0],["2025-02-27",20.7802,21.0285,20.274,20.4746,3652000.0],["2025-02-28",20.3504,20.4937,19.8729,20.465,3355100.0],["2025-03-03",20.465,20.5319,19.0517,19.2522,4659600.0],["2025-03-04",19.0039,19.9111,18.6315,19.6342,3236800.0],["2025-03-05",19.2904,19.4909,18.1158,19.1567,4055600.0],["2025-03-06",18.9371,20.4268,18.8416,20.0639,2984200.0],["2025-03-07",20.1976,21.1048,20.1021,20.2645,2923800.0],["2025-03-10",20.4746,20.7229,19.6246,19.8825,2237500.0],["2025-03-11",19.9111,20.0353,18.7938,19.2331,2479200.0],["2025-03-12",19.2331,19.3764,18.6983,19.1376,2327800.0],["2025-03-13",19.1472,19.7297,18.45,18.7843,2299800.0],["2025-03-14",18.6124,19.8061,18.4882,19.8061,2917700.0],["2025-03-17",20.1594,21.4009,19.978,21.2958,2633800.0],["2025-03-18",21.5059,21.5537,20.3409,20.7133,1975800.0],["2025-03-19",20.8279,21.3436,20.5319,20.9902,2048900.0],["2025-03-20",20.7229,21.143,20.5605,20.9043,1558700.0],["2025-03-21",20.7515,20.8184,19.787,19.8252,4254100.0],["2025-03-24",19.8156,20.2454,18.5169,18.7843,3609300.0],["2025-03-25",19.0803,19.109,18.3354,18.3354,3688100.0],["2025-03-26",18.5455,19.0039,18.3259,18.4787,1948000.0],["2025-03-27",18.2877,18.5551,17.9916,18.4691,1986400.0],["2025-03-28",18.5073,18.6219,17.9725,18.1158,1441500.0],["2025-03-31",17.877,18.6028,17.7147,18.2304,2489400.0],["2025-04-01",18.1635,18.4023,17.3805,18.3927,3661000.0],["2025-04-02",18.2495,18.7747,18.0585,18.6697,2243100.0],["2025-04-03",17.285,17.6479,15.7666,15.948,6634900.0],["2025-04-04",15.1267,15.2413,13.4746,14.3246,7787600.0],["2025-04-07",13.5033,15.0121,13.0067,13.8948,8020700.0],["2025-04-08",14.5824,14.8975,13.4078,13.7229,5740800.0],["2025-04-09",13.4364,15.9767,13.1977,15.6806,6222900.0],["2025-04-10",14.993,15.1076,13.8471,14.2673,4475900.0],["2025-04-11",14.1622,14.8307,13.742,14.7161,3422600.0],["2025-04-14",15.2509,15.2795,14.2195,14.4201,2303100.0],["2025-04-15",14.2291,14.4487,13.7038,13.7802,3099300.0],["2025-04-16",13.8089,14.9739,13.8089,14.2195,4920800.0],["2025-04-17",14.401,14.9262,14.3055,14.5919,4094500.0],["2025-04-21",14.21,14.7925,13.8853,14.697,2365700.0],["2025-04-22",14.9644,15.2795,14.8307,14.9739,2487000.0],["2025-04-23",15.4705,15.5851,14.8784,15.184,2247100.0],["2025-04-24",15.4514,15.6615,15.079,15.3368,2205000.0],["2025-04-25",15.1649,15.5851,15.0121,15.566,1810300.0],["2025-04-28",15.566,16.3682,15.4705,16.3109,2907700.0],["2025-04-29",16.2058,16.5496,16.0244,16.4446,2529500.0],["2025-04-30",16.0149,16.4637,15.6138,16.4064,3593500.0],["2025-05-01",16.9794,17.2181,15.757,15.9098,5193000.0],["2025-05-02",16.0722,16.8075,15.7284,16.7406,3050600.0],["2025-05-05",16.712,17.8866,16.6165,17.6097,5403900.0],["2025-05-06",17.8102,18.45,17.476,17.8961,4106100.0],["2025-05-07",17.8675,18.0107,17.2372,17.5142,3018600.0],["2025-05-08",17.6574,18.6028,17.6479,18.4596,2869500.0],["2025-05-09",18.7556,19.5196,18.4596,19.2236,4305400.0],["2025-05-12",20.5223,20.8852,19.8252,19.8538,3707200.0],["2025-05-13",20.9807,22.1553,20.7802,21.8688,3946200.0],["2025-05-14",21.5537,22.1649,21.4486,21.8306,2937900.0],["2025-05-15",21.1588,21.7195,21.0235,21.6518,2277000.0],["2025-05-16",21.7195,21.8065,21.2072,21.5648,1644700.0],["2025-05-19",21.1105,21.3135,20.5885,21.0912,2266200.0],["2025-05-20",21.0815,21.2942,20.4532,20.5402,2471200.0],["2025-05-21",20.3179,20.3856,19.3996,19.4576,2680300.0],["2025-05-22",19.2836,20.5306,19.0227,19.9796,3218000.0],["2025-05-23",19.5833,20.1632,19.5253,19.6123,2643400.0],["2025-05-27",19.8056,19.8056,19.2933,19.6703,3028200.0],["2025-05-28",19.8249,19.9506,18.3364,18.4234,3187300.0],["2025-05-29",18.4524,18.8583,17.9981,18.7713,2890400.0],["2025-05-30",18.7133,18.955,18.2977,18.4137,2134800.0],["2025-06-02",19.0323,19.1483,17.5051,17.8821,2287000.0],["2025-06-03",17.7564,19.2063,17.5438,18.8873,2258000.0],["2025-06-04",18.781,18.9453,17.2634,17.3408,3859600.0],["2025-06-05",17.4374,17.6501,16.9445,17.5051,3567300.0],["2025-06-06",17.8337,18.3944,17.4954,17.7467,2719900.0],["2025-06-09",18.1044,18.926,17.9304,18.3654,2332000.0],["2025-06-10",18.8487,20.0956,18.8197,19.564,4530900.0],["2025-06-11",19.8346,20.6465,19.4963,20.4629,4161900.0],["2025-06-12",20.0569,20.1632,19.6896,20.1342,1764100.0],["2025-06-13",20.7142,21.1105,19.9216,20.4822,4922400.0],["2025-06-16",20.9365,22.3768,20.6659,22.1158,5942000.0],["2025-06-17",22.4541,23.8943,22.0868,23.5753,5933500.0],["2025-06-18",23.527,24.1263,22.3671,22.3961,4675900.0],["2025-06-20",22.5701,23.411,22.3961,23.0147,4322900.0],["2025-06-23",23.5367,23.5463,20.3566,21.0525,6056600.0],["2025-06-24",20.6272,21.7388,20.4532,21.1202,3659200.0],["2025-06-25",21.4102,21.4102,20.3372,20.5402,3107100.0],["2025-06-26",20.6852,21.4295,20.4146,21.0622,3563600.0],["2025-06-27",20.9075,21.2265,20.2792,21.1105,6248400.0],["2025-06-30",20.9559,21.4392,20.7915,20.9462,3041600.0],["2025-07-01",20.8689,22.0191,20.7335,21.5261,2403900.0],["2025-07-02",22.0288,23.0534,21.6325,23.034,3675200.0],["2025-07-03",23.0727,23.4207,22.8117,23.295,1212200.0],["2025-07-07",22.976,23.8267,22.8021,23.5657,2704600.0],["2025-07-08",23.7977,24.8222,23.6527,24.6676,3347600.0],["2025-07-09",24.8899,25.2186,24.5129,24.9479,2154200.0],["2025-07-10",24.8706,27.3161,24.6773,26.9681,3830000.0],["2025-07-11",26.7361,28.1957,26.3785,27.693,4328200.0],["2025-07-14",27.0841,27.3161,25.8952,26.0692,2647500.0],["2025-07-15",26.2141,26.4171,25.6535,25.9918,2212000.0],["2025-07-16",26.0305,26.2045,24.078,24.1456,2658600.0],["2025-07-17",23.8267,24.5323,23.7107,23.991,2900200.0],["2025-07-18",24.3099,25.1992,23.4787,23.556,3142500.0],["2025-07-21",23.6817,24.2713,23.5947,23.7397,2082000.0],["2025-07-22",23.295,23.933,23.1984,23.208,2058200.0],["2025-07-23",23.6237,23.9426,22.8504,23.5077,2736500.0],["2025-07-24",23.0147,23.44,22.1834,22.5507,4035600.0],["2025-07-25",22.8117,23.585,22.3381,23.353,3528600.0],["2025-07-28",23.585,24.31,23.4497,24.2616,2402100.0],["2025-07-29",24.4259,24.8222,23.6043,24.6096,3275300.0],["2025-07-30",24.0586,24.4453,23.3917,23.8073,4327200.0],["2025-07-31",22.7151,24.0393,21.6131,21.8451,9923900.0],["2025-08-01",21.8935,22.1738,20.5306,20.9559,4213500.0],["2025-08-04",21.2265,22.5701,21.0912,22.4927,3535800.0],["2025-08-05",22.7634,23.121,22.0191,22.8601,4089400.0],["2025-08-06",23.208,23.5077,21.6325,21.9708,3077800.0],["2025-08-07",22.4927,22.6474,21.5358,21.5551,2919000.0],["2025-08-08",21.8161,21.8741,21.2168,21.2845,2306900.0],["2025-08-11",21.5261,21.7195,20.7432,21.1685,2346700.0],["2025-08-12",21.5068,22.0094,21.1588,21.2072,2382900.0],["2025-08-13",21.1685,22.3284,21.0912,22.3091,2809600.0],["2025-08-14",22.2064,22.2846,21.5999,22.2162,2673900.0],["2025-08-15",22.4705,23.1748,22.1379,22.7835,2899000.0],["2025-08-18",22.6759,23.2629,22.3825,23.2042,2584100.0],["2025-08-19",23.3998,23.6346,22.4314,22.9694,3132600.0],["2025-08-20",22.9401,23.3509,22.4705,23.0966,3607600.0],["2025-08-21",22.9009,23.0966,21.6488,21.7075,4201000.0],["2025-08-22",21.7172,24.0161,21.7172,23.7911,5986400.0],["2025-08-25",23.8694,25.327,23.6542,25.1998,5435500.0],["2025-08-26",24.9455,25.327,23.8694,24.2901,4906600.0],["2025-08-27",24.202,25.9531,23.9966,25.7868,3660400.0],["2025-08-28",25.8357,26.2857,25.3172,26.0509,3917600.0],["2025-08-29",26.2172,26.814,25.9727,26.7259,4947200.0],["2025-09-02",26.9803,27.9292,26.6574,27.8607,3821900.0],["2025-09-03",27.4009,28.5161,26.9509,27.2444,2788000.0],["2025-09-04",26.9998,27.9683,26.814,27.6357,3371800.0],["2025-09-05",27.0781,28.4183,26.9216,27.89,2783200.0],["2025-09-08",27.8607,28.2129,27.0096,27.7922,3417900.0],["2025-09-09",28.2324,30.3846,27.577,29.3281,6788300.0],["2025-09-10",28.9368,30.0031,26.9313,27.5574,3973400.0],["2025-09-11",27.5966,28.4183,27.4498,28.027,2860200.0],["2025-09-12",28.0759,28.4574,26.7357,26.8531,4169600.0],["2025-09-15",26.4618,27.7335,25.9629,27.3129,2915900.0],["2025-09-16",27.665,30.0813,27.665,29.9542,3637900.0],["2025-09-17",29.6607,30.6096,29.1422,29.8368,4198700.0],["2025-09-18",30.1987,30.2183,28.9759,29.9933,2473900.0],["2025-09-19",29.9835,29.9835,28.8683,29.4748,7987100.0],["2025-09-22",29.8172,30.3455,29.152,29.9737,2994800.0],["2025-09-23",30.4531,32.4291,30.4531,31.0498,4247900.0],["2025-09-24",31.4411,32.4976,31.4117,31.49,3804200.0],["2025-09-25",31.627,33.5443,31.3726,32.8302,3684200.0],["2025-09-26",32.7715,33.4563,31.8813,31.9107,3478100.0],["2025-09-29",31.6661,31.6857,29.1031,30.277,4724300.0],["2025-09-30",29.377,30.1791,29.0346,29.5139,4191500.0],["2025-10-01",29.8368,29.9248,28.8096,29.2987,2962700.0],["2025-10-02",28.8585,30.052,28.3792,29.465,3068300.0],["2025-10-03",30.8444,32.4194,29.5922,29.8563,4506500.0],["2025-10-06",30.0715,30.8639,29.5237,30.3259,2175000.0],["2025-10-07",30.3259,30.4237,28.6824,29.3476,2257000.0],["2025-10-08",29.24,29.5922,28.8487,29.1324,1834300.0],["2025-10-09",29.3868,29.6509,28.5357,28.7411,2314400.0],["2025-10-10",28.2324,28.4965,26.8531,27.0976,4080900.0],["2025-10-13",27.9096,28.5748,27.3911,28.477,1481000.0],["2025-10-14",27.8509,29.8465,27.8216,28.7411,1689500.0],["2025-10-15",28.8683,29.0835,27.3813,27.7335,2574600.0],["2025-10-16",28.1248,28.565,27.4009,27.8313,2314200.0],["2025-10-17",27.9585,29.0346,27.5672,28.1052,1755000.0],["2025-10-20",28.3205,29.015,28.2324,28.8683,1517300.0],["2025-10-21",28.3498,28.7215,27.3422,27.4498,2492000.0],["2025-10-22",27.7824,28.9955,27.3911,28.8389,2543600.0],["2025-10-23",30.2574,33.5052,29.8661,33.3585,4987100.0],["2025-10-24",33.6226,34.4835,32.9378,33.0748,3195600.0],["2025-10-27",33.4759,33.6422,32.2824,32.7128,2041800.0],["2025-10-28",32.2726,32.7226,31.8128,32.0672,2272100.0],["2025-10-29",32.0281,33.8476,31.4215,33.3683,3292100.0],["2025-10-30",32.9378,35.8824,32.2531,33.8183,3530300.0],["2025-10-31",33.9846,34.3074,32.3117,33.4269,3512400.0],["2025-11-03",33.7302,34.5911,33.2606,34.3269,2971800.0],["2025-11-04",33.1237,34.7182,31.8911,34.5422,2500300.0],["2025-11-05",34.2291,35.1878,33.9161,34.5519,2455200.0],["2025-11-06",34.7769,37.653,34.7769,36.0389,3308000.0],["2025-11-07",36.0389,37.7411,35.4324,36.1074,3085100.0],["2025-11-10",36.3226,39.2084,35.3541,38.9541,4198600.0],["2025-11-11",39.2574,40.578,39.0128,39.365,2748700.0],["2025-11-12",39.091,39.091,37.3987,37.8682,2043700.0],["2025-11-13",37.7411,38.0052,36.0193,36.6063,2109300.0],["2025-11-14",37.1237,39.2819,36.5619,38.4245,1824100.0],["2025-11-17",38.2471,38.4935,36.9364,37.3405,1494900.0],["2025-11-18",37.2518,38.9961,36.7196,38.8187,2006200.0],["2025-11-19",36.966,37.5967,35.8622,36.9167,2246900.0],["2025-11-20",36.7689,37.3898,34.1179,34.246,3137600.0],["2025-11-21",33.7336,34.6501,33.0831,34.3544,2617200.0],["2025-11-24",34.0982,34.2953,32.3834,34.2066,3534900.0],["2025-11-25",33.4083,34.1672,32.6791,33.9307,2537300.0],["2025-11-26",34.0292,34.5515,33.2605,33.2704,2376900.0],["2025-11-28",33.6744,34.2854,33.5167,33.9799,765700.0],["2025-12-01",34.0686,35.4188,33.7631,34.1967,2693700.0],["2025-12-02",33.7631,34.4431,32.4031,34.0489,2825200.0],["2025-12-03",34.1475,34.6501,32.8368,33.2999,2266500.0],["2025-12-04",33.3591,33.6941,32.275,32.8959,1790100.0],["2025-12-05",32.8959,33.8223,32.8959,32.9156,1863800.0],["2025-12-08",31.733,32.6889,30.846,31.4965,2688700.0],["2025-12-09",31.4275,32.4228,30.9545,30.9939,3370200.0],["2025-12-10",30.511,31.5852,29.6043,31.2895,4343600.0],["2025-12-11",30.5011,31.1614,30.0675,30.3632,2404400.0],["2025-12-12",31.0629,31.191,29.7226,29.9197,3447200.0],["2025-12-15",30.0084,30.0182,28.9933,29.4959,2814400.0],["2025-12-16",28.8553,29.1707,26.0467,26.2536,5191600.0],["2025-12-17",26.5394,26.707,25.4849,26.2241,3327000.0],["2025-12-18",25.9777,26.0565,25.2484,25.6426,2150700.0],["2025-12-19",25.682,26.4507,25.6229,25.9678,3668800.0],["2025-12-22",26.569,26.8055,25.5441,25.7412,2181500.0],["2025-12-23",25.7806,26.2536,25.5244,26.2142,1776600.0],["2025-12-24",26.1157,26.2438,25.5638,26.1354,731200.0],["2025-12-26",26.027,26.0565,25.6131,25.7707,1475000.0],["2025-12-29",25.958,26.5591,25.8791,26.1551,1777900.0],["2025-12-30",26.3818,26.4803,25.6229,25.6623,1642000.0],["2025-12-31",25.7116,27.111,25.278,26.7267,4142300.0],["2026-01-02",26.9336,28.3922,26.7464,28.1162,3980900.0],["2026-01-05",30.2055,30.9249,28.1852,29.0722,7971700.0],["2026-01-06",29.1609,29.3185,26.7661,26.8351,3969900.0],["2026-01-07",28.3232,29.762,27.0519,27.8304,6319200.0],["2026-01-08",28.8258,32.3539,28.1951,31.6837,5383400.0],["2026-01-09",32.3243,32.4426,30.984,32.2947,4990700.0],["2026-01-12",32.9057,33.9208,31.8611,32.3144,5005300.0],["2026-01-13",32.7382,34.2559,32.0484,32.4228,4011800.0],["2026-01-14",30.6095,32.9846,30.442,31.9498,4739400.0],["2026-01-15",31.1121,31.5359,30.58,30.7376,2090200.0],["2026-01-16",30.6095,30.649,28.7765,29.1017,3277700.0],["2026-01-20",29.5156,30.7278,29.4072,30.3434,3355400.0],["2026-01-21",30.7968,32.6988,30.7968,32.344,3833800.0],["2026-01-22",32.3144,33.7237,32.0582,32.5214,3837900.0],["2026-01-23",33.0536,35.2217,32.817,32.9254,2795300.0],["2026-01-26",32.9254,32.9649,31.5556,31.7429,2991300.0],["2026-01-27",32.3144,32.8368,31.6936,32.5608,2155700.0],["2026-01-28",33.024,33.162,31.4472,32.4228,1914500.0],["2026-01-29",33.3196,34.4727,32.5904,32.7776,2317700.0],["2026-01-30",32.9254,33.2605,31.802,32.9747,2524700.0],["2026-02-02",31.664,32.7284,30.984,31.9991,2351000.0],["2026-02-03",32.2257,34.0095,31.0432,33.9602,3649600.0],["2026-02-04",34.2756,35.5764,33.5266,34.7782,3422200.0],["2026-02-05",34.0883,34.4825,33.5069,33.9898,2298600.0],["2026-02-06",33.8715,35.6848,33.8715,34.995,2800800.0],["2026-02-09",34.8669,35.5961,34.0588,34.7486,2168600.0],["2026-02-10",34.5909,34.5909,33.4576,33.9799,2520500.0],["2026-02-11",34.7388,35.4582,33.6054,35.2512,4393400.0],["2026-02-12",35.9509,38.2668,32.3144,33.1817,4576700.0],["2026-02-13",33.842,34.1278,32.9156,34.0391,2981400.0],["2026-02-17",34.1869,34.9654,32.9649,33.4675,2667100.0],["2026-02-18",34.4628,34.4628,32.6199,32.7284,3465200.0],["2026-02-19",32.8466,33.8814,32.7086,33.4083,2468600.0],["2026-02-20",33.1718,34.3643,32.9156,33.8814,2177600.0],["2026-02-23",34.0194,34.3446,32.2356,33.8223,2404400.0],["2026-02-24",33.2211,34.6106,33.2211,34.5811,2487500.0],["2026-02-25",34.8244,35.0628,33.5828,34.7549,1814300.0],["2026-02-26",34.0695,36.5031,33.9801,35.8177,2790500.0],["2026-02-27",36.1256,36.1256,34.5364,35.3608,3743400.0],["2026-03-02",37.7447,39.2346,35.9568,39.1154,4408600.0],["2026-03-03",39.7312,40.4663,37.9235,39.4929,4105000.0],["2026-03-04",39.1353,44.8268,39.1353,44.499,6988100.0],["2026-03-05",45.1148,46.863,43.9726,45.3532,6362000.0],["2026-03-06",46.2174,46.2174,41.7973,42.9594,4535500.0],["2026-03-09",43.5454,43.8037,37.2878,37.8639,6553400.0],["2026-03-10",38.8174,40.3272,38.0129,39.3836,5629800.0],["2026-03-11",40.7245,42.2244,40.3371,41.7079,3593300.0],["2026-03-12",42.1747,43.5554,40.4265,42.6316,5608200.0],["2026-03-13",42.0357,43.9626,41.2708,43.2077,3346600.0],["2026-03-16",43.0687,44.3897,42.274,43.2773,2191900.0],["2026-03-17",44.3997,44.499,43.605,44.2507,3367600.0],["2026-03-18",45.6909,46.8531,44.3997,46.7736,5214900.0],["2026-03-19",47.2206,50.1309,46.2869,46.5154,5134100.0],["2026-03-20",46.7736,49.3959,46.1379,48.9886,5931300.0],["2026-03-23",46.3167,47.3795,45.5022,46.277,5831200.0],["2026-03-24",47.5782,50.2998,47.4689,49.7535,4952400.0],["2026-03-25",47.9258,49.7833,47.7272,49.0184,3604800.0],["2026-03-26",49.4157,51.452,48.5913,50.0316,3846100.0],["2026-03-27",50.0415,51.3526,49.3561,50.8858,3168400.0],["2026-03-30",51.7698,51.8294,49.2469,49.9521,2939000.0],["2026-03-31",49.078,50.5878,46.1975,47.3,5154800.0],["2026-04-01",46.2571,47.6775,44.9162,45.7803,5023900.0],["2026-04-02",47.6775,48.3827,44.5586,45.085,2735900.0],["2026-04-06",44.1811,46.0882,43.7044,46.0584,1887400.0],["2026-04-07",46.1876,47.459,45.4923,45.8697,3045900.0],["2026-04-08",41.7575,43.3965,40.7245,42.7409,4995400.0],["2026-04-09",42.8501,43.9527,39.5127,40.2775,3899100.0],["2026-04-10",39.9796,40.7047,39.324,40.3967,2154000.0],["2026-04-13",41.0026,41.6185,39.8504,40.357,1854000.0],["2026-04-14",40.1782,40.4563,38.3109,38.6982,2834500.0],["2026-04-15",38.5393,40.8239,38.0029,40.2577,2482400.0],["2026-04-16",40.3272,42.4628,40.3272,42.3436,2287600.0],["2026-04-17",38.738,39.3538,35.8773,36.9103,6064200.0],["2026-04-20",37.0494,37.6851,36.7514,37.4964,2437700.0],["2026-04-21",37.8341,40.5755,37.3076,40.4166,4158600.0],["2026-04-22",40.6947,41.5589,39.7312,40.1882,2526700.0],["2026-04-23",40.0392,41.4099,39.622,40.6947,3266200.0],["2026-04-24",40.5159,40.9629,39.9597,40.4663,1710800.0],["2026-04-27",40.7245,42.1052,40.3769,40.4961,2811100.0],["2026-04-28",41.2311,41.8668,40.1286,41.092,2476900.0],["2026-04-29",41.9562,43.6845,41.5887,42.8402,4080900.0],["2026-04-30",39.4035,44.4394,39.4035,43.0687,7259600.0],["2026-05-01",42.9395,43.605,41.2311,42.7111,3929000.0],["2026-05-04",43.1581,45.3334,42.8204,45.2241,3510200.0],["2026-05-05",44.5487,46.1478,44.2507,45.8797,3038800.0],["2026-05-06",42.8502,43.6845,40.9232,41.3106,3959800.0],["2026-05-07",40.1981,40.6749,38.4996,40.3173,3183900.0],["2026-05-08",40.2776,42.1747,38.8075,40.4365,5782600.0],["2026-05-11",41.2212,43.2773,41.2212,42.2343,3125200.0],["2026-05-12",42.721,43.0587,41.6781,42.1449,2436500.0],["2026-05-13",42.4032,42.4628,40.4762,40.655,2441200.0],["2026-05-14",40.52,41.11,39.65,40.65,1675800.0],["2026-05-15",41.24,42.72,41.15,42.3,2225400.0],["2026-05-18",41.72,43.41,40.47,42.14,2423800.0],["2026-05-19",42.69,43.2,41.03,42.76,2448200.0],["2026-05-20",42.36,42.99,40.73,41.75,2406000.0],["2026-05-21",42.2,42.68,38.64,39.07,2673300.0],["2026-05-22",38.98,40.81,38.8,40.21,2398200.0],["2026-05-26",39.24,40.54,38.25,38.26,3621300.0],["2026-05-27",37.0,39.29,36.61,38.8,2773000.0],["2026-05-28",39.56,40.0,38.87,39.82,2155400.0],["2026-05-29",39.86,40.74,39.2,40.7,3680600.0],["2026-06-01",41.6,43.24,41.0,41.83,2444400.0],["2026-06-02",41.57,43.89,41.34,43.17,2332900.0],["2026-06-03",43.69,43.8,42.37,42.55,2606800.0],["2026-06-04",41.3,42.84,40.58,42.76,1608200.0],["2026-06-05",42.48,43.35,41.72,42.5,2488700.0],["2026-06-08",43.2,44.67,42.21,42.37,1701000.0],["2026-06-09",42.01,42.58,39.93,40.36,2089600.0],["2026-06-10",40.76,43.62,40.76,42.57,2760900.0],["2026-06-11",43.51,43.68,40.85,41.13,2001100.0],["2026-06-12",40.72,42.99,40.62,41.89,1711800.0],["2026-06-15",39.18,40.34,38.81,39.66,2358600.0],["2026-06-16",38.99,39.87,38.72,39.15,2228700.0],["2026-06-17",39.13,39.35,37.61,37.77,1775800.0],["2026-06-18",37.03,37.97,36.39,37.29,3468100.0],["2026-06-22",37.62,39.3,36.42,39.29,2417600.0],["2026-06-23",38.77,41.0,38.0,40.69,3066300.0],["2026-06-24",39.83,40.76,39.17,40.34,2145600.0],["2026-06-25",39.89,42.68,39.64,42.29,2361300.0],["2026-06-26",41.9,43.28,41.43,43.11,6911400.0],["2026-06-29",43.5,47.54,43.5,46.43,4285300.0],["2026-06-30",46.81,47.12,44.91,45.52,2536600.0],["2026-07-01",45.94,48.05,45.81,48.04,2940300.0],["2026-07-02",48.12,49.13,47.69,47.81,2739100.0],["2026-07-06",47.73,50.32,47.0905,49.26,2131771.312142],["2026-07-07",49.32,49.74,47.59,48.46,2366155.032044],["2026-07-08",50.03,53.18,49.6601,52.9,4283452.578935],["2026-07-09",52.3,53.55,52.08,53.31,2717160.998399],["2026-07-10",54.16,54.815,51.7,53.18,1692592.526034],["2026-07-13",54.91,58.065,54.81,57.44,2958100.599968],["2026-07-14",58.3,61.015,57.86,60.89,3855819.223913],["2026-07-15",60.41,60.71,56.66,58.76,3376560.735787],["2026-07-16",59.22,61.5829,58.285,60.94,2322841.216136],["2026-07-17",62,63.598,61.22,62.75,3236437.959899],["2026-07-20",62.46,64.67,62.232,63.85,2574897.405734],["2026-07-21",64.7,66.05,63.125,66.05,2895958.499031],["2026-07-22",67.17,68.33,64.05,64.33,3178091.61658],["2026-07-23",66.83,66.9703,61.64,61.95,3438268.830216],["2026-07-24",61.57,63.24,60.4,61.63,2908079.150488],["2026-07-27",60.31,63.1,57.9499,62.76,3174011.580484],["2026-07-28",63.55,64.49,60.06,61,2825978.352627],["2026-07-29",62.56,64.28,62.19,63.35,3595015.360808],["2026-07-30",65,74.74,64.425,73.1,6591927.679514],["2026-07-31",73.6,74.05,69.7,72.28,3096423.352138],["2026-08-03",69.12,72.75,67.155,67.91,4895905.517771],["2026-08-04",66.35,66.83,64.25,65.89,4170526.059875],["2026-08-05",65.74,67.15,61.05,61.17,3656965.396058],["2026-08-06",62.6,62.62,59.88,61.24,3274042.029292],["2026-08-07",60.48,63.43,58.8805,61.71,2875342.539475],["2026-08-10",63.94,65.585,62.9,65.42,1173343.419717],["2026-08-11",66.51,69.55,66.23,69.35,3468563.435935],["2026-08-12",68.91,71.42,68.45,70.34,2306955.740373],["2026-08-13",69.89,74.5085,69.35,74.36,2392174.344362],["2026-08-14",74.23,74.5,71.26,71.85,2829840.65524]]}