{"t":"PK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-04",13.834,14.0767,13.4127,13.692,33221800.0],["2017-01-05",13.6188,13.6188,12.8311,13.0052,15787900.0],["2017-01-06",13.1013,13.3944,13.0281,13.2204,6066600.0],["2017-01-09",13.1059,13.6875,13.0418,13.431,5017300.0],["2017-01-10",13.431,13.7058,13.2891,13.3807,6159000.0],["2017-01-11",13.6463,13.8248,13.3944,13.5959,4210100.0],["2017-01-12",13.4173,13.5913,13.1883,13.3623,6477300.0],["2017-01-13",13.4081,13.5867,13.2479,13.3211,4180900.0],["2017-01-17",13.2249,13.7618,13.2173,13.3465,4820700.0],["2017-01-18",13.3819,13.4275,13.2097,13.2654,3334400.0],["2017-01-19",13.1996,13.2705,13.0527,13.1742,3882300.0],["2017-01-20",13.1438,13.2553,13.0729,13.1945,2785300.0],["2017-01-23",13.1236,13.2654,13.1185,13.1692,2420300.0],["2017-01-24",13.1185,13.6605,13.1185,13.5896,3897500.0],["2017-01-25",13.5896,13.8682,13.5567,13.7922,2732800.0],["2017-01-26",13.8226,14.3189,13.6858,13.9441,5501900.0],["2017-01-27",13.9998,14.1163,13.6706,14.0657,2564600.0],["2017-01-30",13.9593,14.0505,13.4883,13.7061,1735400.0],["2017-01-31",13.6554,13.9289,13.6073,13.7466,2722100.0],["2017-02-01",13.6757,13.8124,13.3414,13.4123,3702700.0],["2017-02-02",13.4123,13.5237,13.387,13.4174,3335300.0],["2017-02-03",13.5035,13.7415,13.4579,13.6605,1710900.0],["2017-02-06",13.625,13.7061,13.4579,13.4731,950000.0],["2017-02-07",13.4731,13.7694,13.4376,13.5339,1776200.0],["2017-02-08",13.468,13.7365,13.468,13.7365,1049700.0],["2017-02-09",13.7365,13.9998,13.4832,13.9441,1433900.0],["2017-02-10",13.9998,13.9998,13.6504,13.8479,1348800.0],["2017-02-13",14.0049,14.2683,13.9492,14.01,1409400.0],["2017-02-14",14.1315,14.1721,13.8732,13.9543,996700.0],["2017-02-15",13.9543,14.0809,13.9137,14.0353,1125200.0],["2017-02-16",13.9593,14.0961,13.896,14.0454,1492800.0],["2017-02-17",13.9846,14.0758,13.5896,13.6858,1719800.0],["2017-02-21",13.6504,13.782,13.5896,13.6149,1981300.0],["2017-02-22",13.6858,13.777,13.3718,13.5389,1795400.0],["2017-02-23",13.5389,13.6453,13.1742,13.2806,1478600.0],["2017-02-24",13.2553,13.2553,13.0527,13.1287,2160600.0],["2017-02-27",13.2604,13.3009,12.8653,13.1692,2743500.0],["2017-02-28",13.1287,13.1793,12.8653,12.9362,1461800.0],["2017-03-01",13.0628,13.5389,12.9463,13.1844,3424400.0],["2017-03-02",13.1844,13.8276,13.1844,13.5744,2608000.0],["2017-03-03",13.5136,13.7871,13.4731,13.6807,1869900.0],["2017-03-06",13.625,13.8884,13.5491,13.7263,2256900.0],["2017-03-07",13.7111,13.7871,13.3059,13.3566,2221800.0],["2017-03-08",13.3566,13.5339,13.1692,13.3009,1741200.0],["2017-03-09",13.2958,13.5567,13.1084,13.1793,1026400.0],["2017-03-10",13.2046,13.3819,12.9362,13.1692,1401900.0],["2017-03-13",13.1185,13.3617,13.0324,13.0426,1476000.0],["2017-03-14",13.0628,13.1236,12.9412,13.0577,822700.0],["2017-03-15",13.1388,13.5268,13.0679,13.4022,1501600.0],["2017-03-16",13.4579,13.5946,13.3009,13.468,1014800.0],["2017-03-17",13.4427,13.6276,13.4275,13.4883,2680700.0],["2017-03-20",13.4376,13.4376,13.2958,13.3971,877200.0],["2017-03-21",13.4731,13.5085,13.1489,13.2603,2533200.0],["2017-03-22",13.2198,13.2907,13.0172,13.2553,1330800.0],["2017-03-23",13.2604,13.4326,13.2097,13.2958,717900.0],["2017-03-24",13.2502,13.4984,13.1793,13.2806,602400.0],["2017-03-27",13.1692,13.387,13.0881,13.2553,1236300.0],["2017-03-28",13.2502,13.3465,13.0729,13.2401,1669000.0],["2017-03-29",13.2401,13.3791,13.1577,13.2246,1909600.0],["2017-03-30",13.168,13.3843,13.1577,13.2401,2190000.0],["2017-03-31",13.2761,13.4667,13.2143,13.2195,1743600.0],["2017-04-03",13.1731,13.4049,13.1577,13.2761,1865700.0],["2017-04-04",13.2246,13.4564,13.1577,13.4564,1290500.0],["2017-04-05",13.4821,13.5388,13.3019,13.3019,1030300.0],["2017-04-06",13.2864,13.5491,13.2813,13.5388,1298200.0],["2017-04-07",13.4976,13.6109,13.3225,13.6109,1614300.0],["2017-04-10",13.5182,13.6958,13.4203,13.5851,1445400.0],["2017-04-11",13.6212,13.6366,13.5388,13.616,1185800.0],["2017-04-12",13.58,13.7087,13.4718,13.58,918300.0],["2017-04-13",13.6315,13.6315,13.3276,13.4976,2229400.0],["2017-04-17",13.4976,13.5697,13.4821,13.5542,483600.0],["2017-04-18",13.5594,13.6469,13.5233,13.5903,936900.0],["2017-04-19",13.6469,13.8375,13.5079,13.7396,947700.0],["2017-04-20",13.7396,13.7551,13.5748,13.6469,1256700.0],["2017-04-21",13.7293,13.7757,13.5954,13.6109,725400.0],["2017-04-24",13.6572,13.7345,13.4976,13.6933,1008100.0],["2017-04-25",13.7345,13.8066,13.6366,13.7036,1819100.0],["2017-04-26",13.6727,13.889,13.5954,13.7963,1548800.0],["2017-04-27",13.8169,13.889,13.683,13.7963,1172200.0],["2017-04-28",13.7499,13.8194,13.204,13.2195,3946100.0],["2017-05-01",13.2349,13.3225,13.1371,13.2607,1394400.0],["2017-05-02",13.307,13.6572,13.2401,13.4976,1266200.0],["2017-05-03",13.4976,13.6624,13.3997,13.4564,1443300.0],["2017-05-04",13.7911,13.7963,13.1422,13.41,1320400.0],["2017-05-05",13.3791,13.7087,13.3791,13.477,672600.0],["2017-05-08",13.4718,13.5542,13.0032,13.0392,1979900.0],["2017-05-09",13.0701,13.2658,13.0598,13.2143,1727700.0],["2017-05-10",13.2452,13.3534,13.1113,13.1886,1109200.0],["2017-05-11",13.1937,13.1937,12.9363,13.0495,1543400.0],["2017-05-12",13.0289,13.0753,12.8204,12.8332,889800.0],["2017-05-15",12.8745,13.0804,12.8384,13.0753,1240300.0],["2017-05-16",13.065,13.3894,12.962,13.271,1997500.0],["2017-05-17",13.1937,13.4306,12.926,12.9517,910300.0],["2017-05-18",12.926,13.1165,12.6942,13.101,1405100.0],["2017-05-19",13.101,13.1268,12.9568,13.0598,953200.0],["2017-05-22",13.1268,13.3019,12.9749,13.1319,1153100.0],["2017-05-23",13.1989,13.4924,13.1448,13.2298,1429700.0],["2017-05-24",13.271,13.3946,13.2246,13.271,958400.0],["2017-05-25",13.307,13.307,13.1165,13.1165,1019900.0],["2017-05-26",13.1474,13.2298,13.1113,13.1937,609400.0],["2017-05-30",13.1422,13.2349,13.1165,13.1319,465500.0],["2017-05-31",13.2658,13.3328,13.0315,13.2555,1928400.0],["2017-06-01",13.1937,13.5903,13.1937,13.4255,1756200.0],["2017-06-02",13.8426,14.1928,13.7345,14.0538,7296200.0],["2017-06-05",14.0692,14.2906,13.9611,14.028,3115800.0],["2017-06-06",14.0177,14.0744,13.8632,13.9302,3922400.0],["2017-06-07",13.9662,14.0229,13.7911,13.8941,1521900.0],["2017-06-08",13.7242,13.9199,13.7242,13.8169,3633600.0],["2017-06-09",13.8787,14.1104,13.8529,14.0538,1869700.0],["2017-06-12",14.2494,14.3473,14.167,14.2855,4033700.0],["2017-06-13",14.2958,14.4194,14.1722,14.337,2713000.0],["2017-06-14",14.3936,14.3936,14.2185,14.3473,2076600.0],["2017-06-15",14.3576,14.3988,14.0898,14.3009,2570900.0],["2017-06-16",14.4039,14.4245,14.2082,14.3164,10265700.0],["2017-06-19",14.3679,14.4245,14.1516,14.3164,2839200.0],["2017-06-20",14.337,14.337,14.0151,14.2134,2074600.0],["2017-06-21",14.27,14.3679,14.0177,14.1928,2408200.0],["2017-06-22",14.1979,14.2623,13.9611,14.0589,1810900.0],["2017-06-23",14.095,14.167,13.907,14.1567,4658500.0],["2017-06-26",14.1928,14.2031,14.0332,14.1053,1839500.0],["2017-06-27",14.0743,14.2778,14.064,14.0795,2888400.0],["2017-06-28",14.0847,14.2888,14.0481,14.2208,2371000.0],["2017-06-29",14.2051,14.2469,14.09,14.1161,3825800.0],["2017-06-30",14.1371,14.2312,14.0978,14.1057,2170700.0],["2017-07-03",14.1998,14.4144,14.1266,14.4144,534300.0],["2017-07-05",14.4039,14.4091,14.1214,14.1371,2860600.0],["2017-07-06",14.1371,14.226,13.9435,13.9853,1877700.0],["2017-07-07",14.0063,14.1266,13.933,14.0481,2013400.0],["2017-07-10",14.0847,14.1083,13.9696,14.0429,1732500.0],["2017-07-11",14.0638,14.2051,14.0063,14.1318,1503900.0],["2017-07-12",14.2208,14.3149,14.0638,14.1266,1034200.0],["2017-07-13",14.1684,14.2469,13.9068,13.9853,1141200.0],["2017-07-14",13.9958,14.1527,13.9696,14.0586,1259400.0],["2017-07-17",14.0272,14.4248,13.9539,14.2469,2447600.0],["2017-07-18",14.2679,14.3306,14.2077,14.2312,1636900.0],["2017-07-19",14.294,14.3516,14.1527,14.2522,1297600.0],["2017-07-20",14.2836,14.2836,13.8388,13.8545,2249800.0],["2017-07-21",13.8493,13.9958,13.8493,13.933,1713000.0],["2017-07-24",13.9382,14.2312,13.9225,14.1161,1551300.0],["2017-07-25",14.1528,14.158,14.001,14.0324,782700.0],["2017-07-26",14.09,14.2574,13.9121,13.9644,904400.0],["2017-07-27",13.9749,14.2312,13.8702,14.0847,897500.0],["2017-07-28",14.0638,14.1187,13.9382,14.0638,636400.0],["2017-07-31",14.0376,14.1344,14.0272,14.09,2050100.0],["2017-08-01",14.1423,14.2208,14.0586,14.1632,1990300.0],["2017-08-02",14.1789,14.1868,13.8388,13.933,1528300.0],["2017-08-03",13.8859,14.0319,13.5511,13.6086,2764700.0],["2017-08-04",13.6086,13.9539,13.5354,13.8336,1640300.0],["2017-08-07",13.8336,14.0219,13.7813,13.9487,1415000.0],["2017-08-08",13.9487,13.9853,13.7028,13.7342,1893400.0],["2017-08-09",13.7865,13.8284,13.5144,13.6191,1517500.0],["2017-08-10",13.5406,13.6138,13.4621,13.5877,1307300.0],["2017-08-11",13.4778,13.6662,13.4778,13.6557,940300.0],["2017-08-14",13.6819,13.8388,13.6714,13.7917,919000.0],["2017-08-15",13.797,13.797,13.6976,13.797,999800.0],["2017-08-16",13.8702,13.9487,13.8247,13.8807,1092600.0],["2017-08-17",13.8127,13.8336,13.5798,13.5929,1436200.0],["2017-08-18",13.5981,13.6714,13.504,13.5615,1146600.0],["2017-08-21",13.5668,13.6138,13.4203,13.6138,903300.0],["2017-08-22",13.6557,13.797,13.6191,13.7237,665700.0],["2017-08-23",13.6557,13.6976,13.5406,13.5511,784000.0],["2017-08-24",13.572,13.6243,13.5249,13.572,1359500.0],["2017-08-25",13.5668,13.7185,13.5354,13.6557,567700.0],["2017-08-28",13.6976,13.7211,13.3365,13.5197,1607500.0],["2017-08-29",13.483,13.6923,13.4726,13.5929,867400.0],["2017-08-30",13.5511,13.8127,13.5406,13.7603,1263600.0],["2017-08-31",13.8284,13.9906,13.7708,13.9644,1960800.0],["2017-09-01",13.9696,14.1946,13.9487,14.069,1050000.0],["2017-09-05",14.0795,14.1371,13.6243,13.7028,1206600.0],["2017-09-06",13.6976,13.933,13.6976,13.8911,1026100.0],["2017-09-07",13.9539,13.9592,13.6871,13.8964,839700.0],["2017-09-08",13.8859,13.9984,13.797,13.9278,697300.0],["2017-09-11",14.0376,14.3411,14.0246,14.1841,1966700.0],["2017-09-12",14.1946,14.2679,14.0952,14.2365,1180900.0],["2017-09-13",14.2469,14.3411,13.9644,14.3411,1871000.0],["2017-09-14",14.3306,14.4248,14.2783,14.3463,1328400.0],["2017-09-15",14.2574,14.451,14.2365,14.383,3585600.0],["2017-09-18",14.362,14.362,14.1266,14.226,1338600.0],["2017-09-19",14.2679,14.2888,14.0115,14.0743,2186000.0],["2017-09-20",14.0533,14.3202,14.0533,14.294,1432600.0],["2017-09-21",14.2731,14.3673,14.1998,14.2731,1008200.0],["2017-09-22",14.2992,14.4667,14.2992,14.4039,1485200.0],["2017-09-25",14.4091,14.6864,14.4091,14.5556,1677400.0],["2017-09-26",14.587,14.587,14.3202,14.4771,1802800.0],["2017-09-27",14.4981,14.5295,14.2155,14.3097,1795100.0],["2017-09-28",14.2938,14.7429,14.273,14.6659,1841400.0],["2017-09-29",14.6127,14.7403,14.5436,14.6499,1057900.0],["2017-10-02",14.6499,14.7297,14.5755,14.6499,1389000.0],["2017-10-03",14.6127,14.634,14.2991,14.4532,1063600.0],["2017-10-04",14.4532,14.618,14.3788,14.5861,925000.0],["2017-10-05",14.618,14.7296,14.5808,14.6871,942900.0],["2017-10-06",14.6552,14.7775,14.5914,14.7456,899700.0],["2017-10-09",14.7509,14.9104,14.7137,14.8998,1141200.0],["2017-10-10",14.9051,15.0698,14.8041,14.8838,966600.0],["2017-10-11",14.9316,14.9742,14.8147,14.8998,900300.0],["2017-10-12",14.9104,15.2772,14.8147,15.1762,1849400.0],["2017-10-13",15.2506,15.3037,15.0645,15.2453,1135900.0],["2017-10-16",15.2506,15.3409,15.2081,15.2612,863400.0],["2017-10-17",15.2612,15.3091,15.1336,15.1974,1054800.0],["2017-10-18",15.1974,15.3303,15.1708,15.2772,678800.0],["2017-10-19",15.2559,15.4632,15.2081,15.3994,977100.0],["2017-10-20",15.4526,15.4685,15.1177,15.139,1408600.0],["2017-10-23",15.1549,15.1602,14.8944,14.8998,791400.0],["2017-10-24",14.9529,15.0698,14.8891,15.0433,497600.0],["2017-10-25",15.0486,15.0805,14.9263,14.9316,766800.0],["2017-10-26",15.0433,15.2346,14.937,15.1868,700400.0],["2017-10-27",15.1868,15.2293,15.038,15.1602,642900.0],["2017-10-30",15.1762,15.2027,14.9423,14.9689,959900.0],["2017-10-31",15.0061,15.3303,14.937,15.3037,2511500.0],["2017-11-01",15.3144,15.4579,15.2665,15.3782,1093400.0],["2017-11-02",15.3197,15.5057,15.1655,15.4419,1617200.0],["2017-11-03",15.4207,15.5323,15.2134,15.4579,1717300.0],["2017-11-06",15.4845,15.5855,15.4685,15.5536,1160200.0],["2017-11-07",15.6174,15.8938,15.3728,15.5483,1576900.0],["2017-11-08",15.5801,15.6333,15.4887,15.5695,666000.0],["2017-11-09",15.5536,15.6067,15.426,15.4792,787700.0],["2017-11-10",15.4738,15.4898,15.2081,15.3144,815200.0],["2017-11-13",15.3303,15.3782,15.1868,15.2931,792500.0],["2017-11-14",15.1921,15.2346,15.0167,15.0858,892600.0],["2017-11-15",15.0539,15.2453,14.9954,15.1496,994200.0],["2017-11-16",15.1443,15.3888,15.1177,15.3728,1221700.0],["2017-11-17",15.3941,15.4845,15.3409,15.3728,978000.0],["2017-11-20",15.0698,15.2665,14.9051,15.2399,1290800.0],["2017-11-21",15.2027,15.5536,15.1655,15.4898,1158600.0],["2017-11-22",15.4845,15.5536,15.3782,15.4579,648800.0],["2017-11-24",15.511,15.5323,15.3144,15.3197,292100.0],["2017-11-27",15.3091,15.3691,15.2187,15.2559,698900.0],["2017-11-28",15.2718,15.2718,14.7934,14.9476,3946000.0],["2017-11-29",15.0592,15.4898,14.9928,15.3622,3333100.0],["2017-11-30",15.3941,15.628,15.2001,15.5217,2862800.0],["2017-12-01",15.5217,15.5589,15.1629,15.3144,983000.0],["2017-12-04",15.6493,15.6599,15.2213,15.2772,1803800.0],["2017-12-05",15.2559,15.3861,15.2134,15.309,1280000.0],["2017-12-06",15.1549,15.3675,15.0326,15.0858,2003300.0],["2017-12-07",15.1549,15.2559,15.0858,15.123,2372100.0],["2017-12-08",15.2984,15.2984,14.9954,15.1017,2284100.0],["2017-12-11",15.1124,15.2081,15.0433,15.0805,1618300.0],["2017-12-12",15.1549,15.2825,15.022,15.0326,2227900.0],["2017-12-13",15.0592,15.2506,15.038,15.0539,1366300.0],["2017-12-14",15.139,15.2718,15.0911,15.2293,1967300.0],["2017-12-15",15.2878,15.3622,15.1336,15.1655,3643700.0],["2017-12-18",15.224,15.6918,15.2027,15.6386,2129900.0],["2017-12-19",15.628,15.6705,15.3516,15.3622,2128800.0],["2017-12-20",15.3888,15.4579,15.2612,15.4154,1714200.0],["2017-12-21",15.6971,15.7821,15.4154,15.4419,1980500.0],["2017-12-22",15.5217,15.67,15.3516,15.612,1081300.0],["2017-12-26",15.5961,15.713,15.5217,15.5483,661400.0],["2017-12-27",15.5801,15.6227,15.4898,15.4951,1020600.0],["2017-12-28",15.5114,15.6631,15.4761,15.6631,904800.0],["2017-12-29",15.6956,15.7855,15.5764,15.5764,950600.0],["2018-01-02",15.6414,15.7064,15.4734,15.6305,1294800.0],["2018-01-03",15.6251,15.8527,15.6143,15.6793,1397700.0],["2018-01-04",15.7227,15.7768,15.468,15.533,1402000.0],["2018-01-05",15.5493,15.5926,15.4192,15.5439,1169900.0],["2018-01-08",15.533,15.6305,15.4301,15.5059,1113300.0],["2018-01-09",15.5601,15.5682,15.4355,15.5547,1851400.0],["2018-01-10",15.5276,15.7335,15.4463,15.6251,1710000.0],["2018-01-11",15.6631,15.8256,15.5276,15.7606,1897900.0],["2018-01-12",15.766,15.8039,15.571,15.6847,1246300.0],["2018-01-16",15.7606,15.9123,15.7172,15.7389,1883300.0],["2018-01-17",15.8256,15.9339,15.7226,15.8581,2028400.0],["2018-01-18",15.9014,15.9204,15.6089,15.6576,979200.0],["2018-01-19",15.7281,15.9285,15.6847,15.8093,1434300.0],["2018-01-22",15.8581,15.9502,15.7552,15.896,1545500.0],["2018-01-23",15.9394,16.1669,15.8581,16.1452,1229000.0],["2018-01-24",16.1778,16.2157,16.0315,16.0802,1214500.0],["2018-01-25",16.1182,16.1669,15.9935,16.0261,1541900.0],["2018-01-26",16.0965,16.0965,15.9285,15.9881,2092600.0],["2018-01-29",15.9448,16.0667,15.8148,16.0206,892600.0],["2018-01-30",15.9014,15.9448,15.6089,15.6793,2092900.0],["2018-01-31",15.766,15.8202,15.4843,15.6631,2062100.0],["2018-02-01",15.6197,15.7606,15.5412,15.5926,940000.0],["2018-02-02",15.4951,15.5439,15.1267,15.1754,1520800.0],["2018-02-05",15.105,15.1484,14.6066,14.6174,1680900.0],["2018-02-06",14.3628,15.0183,14.2219,14.9804,2216400.0],["2018-02-07",14.9587,15.1321,14.8666,14.975,2369700.0],["2018-02-08",14.975,14.9967,14.4765,14.4928,2517100.0],["2018-02-09",14.6282,14.8395,14.4115,14.7637,2711000.0],["2018-02-12",14.8233,14.8829,14.1948,14.6716,2241800.0],["2018-02-13",14.5632,14.7854,14.3871,14.7366,1925500.0],["2018-02-14",14.612,14.7799,14.509,14.7745,1758400.0],["2018-02-15",14.8883,14.9154,14.5741,14.6987,1401400.0],["2018-02-16",14.6662,14.8341,14.6282,14.7258,792900.0],["2018-02-20",14.6824,14.7583,14.379,14.3844,1375400.0],["2018-02-21",14.2327,14.4169,14.0485,14.119,1793900.0],["2018-02-22",14.184,14.2436,14.0865,14.1406,1266200.0],["2018-02-23",14.2436,14.3926,14.1921,14.3899,905900.0],["2018-02-26",14.444,14.463,14.2978,14.379,1139600.0],["2018-02-27",14.379,14.4115,14.2219,14.2219,2074800.0],["2018-02-28",14.2436,14.3086,14.081,14.081,2298300.0],["2018-03-01",14.0485,14.1623,13.9293,14.0485,1500800.0],["2018-03-02",13.8264,13.8643,13.1275,13.2304,3607800.0],["2018-03-05",13.1004,13.6314,12.9541,13.523,5273600.0],["2018-03-06",13.6422,14.184,13.5609,14.1677,4062100.0],["2018-03-07",14.5253,14.5632,14.3086,14.5253,18264800.0],["2018-03-08",14.5199,14.7339,14.3736,14.5957,4882800.0],["2018-03-09",14.6228,14.994,14.5578,14.6282,9637700.0],["2018-03-12",14.677,14.8395,14.5578,14.6282,3221300.0],["2018-03-13",14.6282,14.7691,14.509,14.6499,3499200.0],["2018-03-14",14.6499,14.6662,14.4386,14.6499,2930100.0],["2018-03-15",14.6607,14.6743,14.4565,14.6499,1903800.0],["2018-03-16",14.6987,14.8287,14.5524,14.7962,4650500.0],["2018-03-19",14.7908,14.7908,14.4793,14.6499,2464300.0],["2018-03-20",14.6445,14.7908,14.5632,14.5957,1987500.0],["2018-03-21",14.6066,14.6499,14.4928,14.5578,2478000.0],["2018-03-22",14.4061,14.6066,14.2815,14.2869,1782000.0],["2018-03-23",14.3357,14.4115,13.9673,14.1298,6037600.0],["2018-03-26",14.2544,14.4874,14.2273,14.3844,2603100.0],["2018-03-27",14.3844,14.444,14.2165,14.2544,1197500.0],["2018-03-28",14.5353,14.7887,14.4802,14.7556,2902000.0],["2018-03-29",14.7887,14.8933,14.7281,14.8823,2032500.0],["2018-04-02",14.8988,14.9264,14.695,14.8438,1817400.0],["2018-04-03",14.8823,15.0338,14.8438,15.031,2034100.0],["2018-04-04",14.9154,15.0751,14.8906,15.0586,1713700.0],["2018-04-05",15.0806,15.1302,14.9264,14.9704,1417100.0],["2018-04-06",14.9264,15.0255,14.7281,14.8052,1101500.0],["2018-04-09",14.9264,14.9264,14.5849,14.5904,2342800.0],["2018-04-10",14.5904,14.684,14.3315,14.4196,2473900.0],["2018-04-11",14.3921,14.8217,14.3811,14.7226,1996400.0],["2018-04-12",14.7997,15.188,14.64,15.1081,3491500.0],["2018-04-13",15.2128,15.3863,15.1687,15.3615,3712400.0],["2018-04-16",15.4661,15.6314,15.3505,15.5653,2118700.0],["2018-04-17",15.6369,15.6975,15.5157,15.6754,1837200.0],["2018-04-18",15.7195,15.8021,15.5625,15.747,1779900.0],["2018-04-19",15.7526,15.7526,15.6093,15.6975,1822500.0],["2018-04-20",15.725,15.7801,15.6754,15.7526,1354400.0],["2018-04-23",15.8076,15.8131,15.6699,15.7966,1300500.0],["2018-04-24",15.8517,15.8682,15.6534,15.725,1615500.0],["2018-04-25",15.8297,15.9508,15.714,15.8737,1674200.0],["2018-04-26",15.8572,15.9205,15.7636,15.8517,1094400.0],["2018-04-27",15.8958,15.9839,15.7856,15.9729,1002500.0],["2018-04-30",16.0335,16.077,15.8131,15.8517,1415700.0],["2018-05-01",15.8352,15.8958,15.6259,15.8462,1758400.0],["2018-05-02",15.8131,15.8765,15.6699,15.7415,1930800.0],["2018-05-03",15.7581,15.8903,15.7581,15.8352,1906000.0],["2018-05-04",15.9729,16.1767,15.8511,16.1436,2668900.0],["2018-05-07",16.2923,16.4851,16.094,16.4521,1761000.0],["2018-05-08",16.441,16.5016,16.3667,16.4135,1511700.0],["2018-05-09",16.419,16.7054,16.419,16.6614,1739500.0],["2018-05-10",16.7054,16.9533,16.6724,16.8541,1724200.0],["2018-05-11",16.8927,16.9478,16.8018,16.8101,1118600.0],["2018-05-14",16.8376,16.9863,16.7495,16.9753,1437900.0],["2018-05-15",16.8431,16.9423,16.7219,16.7935,1571100.0],["2018-05-16",16.8211,16.9147,16.733,16.733,2502700.0],["2018-05-17",16.733,16.8817,16.7164,16.766,2719600.0],["2018-05-18",16.8211,17.0634,16.7274,17.0414,2935800.0],["2018-05-21",17.1626,17.3609,17.0524,17.3223,1798300.0],["2018-05-22",17.2782,17.4765,17.1571,17.3058,2245500.0],["2018-05-23",17.2782,17.3223,17.1956,17.2507,2166600.0],["2018-05-24",17.2617,17.4104,17.2066,17.3223,2696800.0],["2018-05-25",17.2837,17.3774,17.2066,17.2837,1392600.0],["2018-05-29",17.2177,17.427,17.1571,17.3829,2078300.0],["2018-05-30",17.4049,17.6913,17.4049,17.6307,940700.0],["2018-05-31",17.7684,17.9061,17.6087,17.7464,3042200.0],["2018-06-01",17.8566,17.8913,17.6748,17.8621,1297400.0],["2018-06-04",17.9557,17.9667,17.8125,17.8511,2777800.0],["2018-06-05",17.6252,17.8086,17.5729,17.6307,1979200.0],["2018-06-06",17.6363,17.7354,17.5041,17.5922,2770000.0],["2018-06-07",17.6197,17.6418,17.3003,17.4655,2002400.0],["2018-06-08",17.4269,17.5151,17.3553,17.4049,1810500.0],["2018-06-11",17.091,17.2066,16.8321,17.0524,2401200.0],["2018-06-12",17.0744,17.1075,16.8817,16.9037,2140100.0],["2018-06-13",16.8982,16.9312,16.6063,16.6063,2137100.0],["2018-06-14",16.7054,16.934,16.6944,16.9312,1427500.0],["2018-06-15",16.9367,16.9423,16.8046,16.9423,2924600.0],["2018-06-18",16.8707,17.0855,16.8651,17.0028,1761100.0],["2018-06-19",16.9147,17.0469,16.777,17.0028,1748200.0],["2018-06-20",17.0469,17.2672,16.9973,17.2232,2067800.0],["2018-06-21",17.1736,17.2452,17.0441,17.2452,1266400.0],["2018-06-22",17.2893,17.3058,17.1047,17.113,2710000.0],["2018-06-25",17.0689,17.091,16.8486,16.9257,1244800.0],["2018-06-26",16.9533,16.9863,16.8519,16.8707,1423000.0],["2018-06-27",16.9423,16.9588,16.8321,16.8817,1622300.0],["2018-06-28",16.944,16.9781,16.7002,16.9667,1772300.0],["2018-06-29",16.9667,17.4147,16.8817,17.3694,2924200.0],["2018-07-02",17.3183,17.3297,17.083,17.29,2013900.0],["2018-07-03",17.2956,17.6642,17.2729,17.5848,1040900.0],["2018-07-05",17.6189,17.6501,17.5111,17.6359,1532000.0],["2018-07-06",17.6869,17.823,17.6472,17.7606,1128500.0],["2018-07-09",17.8343,17.8911,17.6245,17.7039,1014500.0],["2018-07-10",17.7493,17.8627,17.6302,17.6302,758800.0],["2018-07-11",17.6075,17.6642,17.4657,17.4941,791400.0],["2018-07-12",17.5281,17.5622,17.3013,17.5565,1424900.0],["2018-07-13",17.6132,17.8003,17.5565,17.755,1319800.0],["2018-07-16",17.7323,17.84,17.5003,17.5792,1479100.0],["2018-07-17",17.6075,17.6586,17.4544,17.5508,783500.0],["2018-07-18",17.5451,17.7039,17.5225,17.6415,1088400.0],["2018-07-19",17.6018,17.9307,17.5735,17.8627,1595100.0],["2018-07-20",17.8003,17.8287,17.6302,17.7323,530100.0],["2018-07-23",17.8117,17.9875,17.7096,17.9818,1350300.0],["2018-07-24",18.0271,18.0839,17.7096,17.8457,1392100.0],["2018-07-25",17.857,17.857,17.4601,17.6018,1767000.0],["2018-07-26",17.6075,17.8485,17.5225,17.6245,1077100.0],["2018-07-27",17.6983,17.6983,17.4601,17.4828,1239600.0],["2018-07-30",17.5225,17.5962,17.409,17.5281,969400.0],["2018-07-31",17.5395,17.7947,17.4374,17.7379,1583600.0],["2018-08-01",17.6642,18.1406,17.5792,18.1292,1726400.0],["2018-08-02",18.5432,18.7927,18.2029,18.4751,2873000.0],["2018-08-03",18.4921,18.6282,18.1349,18.1916,1777000.0],["2018-08-06",18.2313,18.4014,18.1065,18.3957,1239300.0],["2018-08-07",18.4128,18.4128,18.1859,18.3164,859500.0],["2018-08-08",18.3447,18.3957,17.9534,17.9704,1533400.0],["2018-08-09",17.8967,17.9704,17.8003,17.8287,1455000.0],["2018-08-10",17.7947,18.0272,17.7776,17.8797,1675400.0],["2018-08-13",17.8627,17.9704,17.806,17.8911,2424200.0],["2018-08-14",17.9024,18.271,17.8967,18.0612,2625800.0],["2018-08-15",18.0045,18.2738,17.8627,18.2653,2770400.0],["2018-08-16",18.271,18.5007,18.2313,18.339,1549600.0],["2018-08-17",18.237,18.6679,18.1292,18.6623,1906700.0],["2018-08-20",18.4638,18.6509,18.3787,18.4411,1248700.0],["2018-08-21",18.4751,18.7927,18.3787,18.7814,1448600.0],["2018-08-22",18.7927,18.9373,18.7133,18.8948,1153600.0],["2018-08-23",18.9118,19.0195,18.7076,18.7473,1044200.0],["2018-08-24",18.7587,18.7587,18.4922,18.5205,1341300.0],["2018-08-27",18.5262,18.7105,18.5148,18.7076,1127700.0],["2018-08-28",18.7473,18.9345,18.6906,18.9174,1112300.0],["2018-08-29",18.9855,19.2747,18.9742,19.0876,1129600.0],["2018-08-30",19.0989,19.2577,18.9515,19.1159,881100.0],["2018-08-31",19.0989,19.1896,18.9288,18.9685,1097300.0],["2018-09-04",18.8778,18.9827,18.6396,18.7643,1071900.0],["2018-09-05",18.7417,19.1726,18.6793,19.0762,1341500.0],["2018-09-06",19.1103,19.2067,19.0365,19.1783,1282500.0],["2018-09-07",19.1896,19.4335,19.0365,19.286,1557800.0],["2018-09-10",19.3598,19.3824,18.9458,18.9458,1135200.0],["2018-09-11",18.9401,19.0876,18.8551,19.0252,1463500.0],["2018-09-12",19.0082,19.1329,18.8012,18.821,1713000.0],["2018-09-13",18.9175,19.1726,18.8664,18.9458,1325000.0],["2018-09-14",18.9288,19.0989,18.7303,19.0819,2166200.0],["2018-09-17",19.1216,19.1273,18.804,18.9061,1518000.0],["2018-09-18",18.9345,19.1188,18.8778,19.0989,1206900.0],["2018-09-19",19.0989,19.1329,18.7161,18.7473,1020500.0],["2018-09-20",18.7814,18.8664,18.6963,18.821,1148700.0],["2018-09-21",18.719,18.9004,18.6453,18.6509,2102600.0],["2018-09-24",18.6509,18.6878,18.2767,18.4128,1717400.0],["2018-09-25",18.4695,18.7332,18.4326,18.4808,1375000.0],["2018-09-26",18.5035,18.529,18.3901,18.3957,1276700.0],["2018-09-27",18.4934,18.7061,18.4072,18.6601,1049700.0],["2018-09-28",18.6601,18.867,18.6601,18.8612,1406100.0],["2018-10-01",18.8957,18.9532,18.7463,18.7578,1158300.0],["2018-10-02",18.7291,18.775,18.3383,18.4015,1015200.0],["2018-10-03",18.4302,18.5567,18.3268,18.4877,1061600.0],["2018-10-04",18.4532,18.4532,17.8555,17.8958,1730200.0],["2018-10-05",17.8728,17.9705,17.7463,17.8326,1546000.0],["2018-10-08",17.8613,18.1946,17.8613,18.1256,1609400.0],["2018-10-09",18.0969,18.2205,17.7751,17.8153,1441200.0],["2018-10-10",17.8785,18.0107,17.4935,17.505,1643300.0],["2018-10-11",17.6946,17.7234,16.8383,16.9878,2469900.0],["2018-10-12",17.1889,17.2004,16.7004,16.8671,2650900.0],["2018-10-15",16.8096,17.005,16.6717,16.8441,2350100.0],["2018-10-16",16.959,17.1832,16.7866,17.1544,3752200.0],["2018-10-17",17.1717,17.1889,16.824,17.0452,1667500.0],["2018-10-18",17.0395,17.097,16.7579,16.8326,1760600.0],["2018-10-19",16.8441,17.1257,16.7464,16.9131,2204200.0],["2018-10-22",16.9418,16.9763,16.7292,16.8211,2109800.0],["2018-10-23",16.7062,16.7751,16.5136,16.7177,2473800.0],["2018-10-24",16.7292,16.7435,16.3958,16.4361,3238200.0],["2018-10-25",16.5108,16.6947,16.3958,16.5453,2248200.0],["2018-10-26",16.4705,16.4705,16.0395,16.3211,1932000.0],["2018-10-29",16.4476,16.6085,16.2234,16.3556,1608000.0],["2018-10-30",16.3728,16.6315,16.3326,16.5108,1611700.0],["2018-10-31",16.597,17.0625,16.4935,16.7062,3390800.0],["2018-11-01",16.7234,17.1084,16.6085,17.051,2386700.0],["2018-11-02",17.1946,17.6027,16.2234,16.9073,2900400.0],["2018-11-05",16.8958,17.3412,16.8958,17.2521,1875000.0],["2018-11-06",17.2176,17.3785,16.7866,17.0395,2788700.0],["2018-11-07",17.1487,17.7406,17.1487,17.7291,2285100.0],["2018-11-08",17.7176,17.867,17.5567,17.7406,2042200.0],["2018-11-09",17.7004,17.755,17.5567,17.7291,1494300.0],["2018-11-12",17.7291,17.8785,17.5998,17.6372,1839000.0],["2018-11-13",17.7061,17.913,17.5969,17.8498,1541000.0],["2018-11-14",18.005,18.0165,17.5682,17.8383,1659100.0],["2018-11-15",17.6831,17.7981,17.4877,17.7578,2091400.0],["2018-11-16",17.7061,17.8326,17.4389,17.6601,1672500.0],["2018-11-19",17.6889,17.7234,17.4992,17.6027,1693200.0],["2018-11-20",17.551,17.7607,17.4791,17.6429,1495400.0],["2018-11-21",17.6257,17.7464,17.436,17.436,1241800.0],["2018-11-23",17.3556,17.4935,17.1832,17.3556,677400.0],["2018-11-26",17.482,17.6199,17.39,17.6142,1561800.0],["2018-11-27",17.5165,17.6084,17.3958,17.459,1954400.0],["2018-11-28",17.4418,17.6659,17.2349,17.6372,1456000.0],["2018-11-29",17.6199,17.7406,17.436,17.5739,1862700.0],["2018-11-30",17.6314,17.732,17.413,17.7119,2451300.0],["2018-12-03",17.7693,18.005,17.5941,18.005,1227800.0],["2018-12-04",17.982,18.005,17.413,17.413,2289100.0],["2018-12-06",17.2694,17.6716,17.1487,17.6257,2183300.0],["2018-12-07",17.6027,17.6831,17.3326,17.3326,1239800.0],["2018-12-10",17.2923,17.3211,16.9188,17.0912,1610800.0],["2018-12-11",17.1832,17.3268,16.7751,16.7751,1180100.0],["2018-12-12",16.9016,17.1774,16.8154,16.8326,1677600.0],["2018-12-13",16.8728,17.2234,16.4418,16.4878,2534000.0],["2018-12-14",16.4361,16.6602,16.4188,16.5797,2563200.0],["2018-12-17",16.5797,16.5797,15.7752,15.8786,2007100.0],["2018-12-18",15.9993,16.2004,15.9706,16.1085,1460200.0],["2018-12-19",16.0798,16.3039,15.7579,15.8326,1971600.0],["2018-12-20",15.7177,15.7292,15.1717,15.3442,2375300.0],["2018-12-21",15.3499,15.5338,15.0827,15.2005,3254600.0],["2018-12-24",15.1085,15.235,14.6948,14.7177,629200.0],["2018-12-26",14.735,15.3269,14.5626,15.3154,1247300.0],["2018-12-27",15.1775,15.3528,14.7982,15.3442,1917300.0],["2018-12-28",15.4337,15.6128,15.2188,15.4158,1651800.0],["2018-12-31",15.4994,15.5113,15.2486,15.5113,1234700.0],["2019-01-02",15.2904,15.4218,15.1053,15.2606,1169400.0],["2019-01-03",15.2009,15.5412,15.1083,15.2725,1464800.0],["2019-01-04",15.4934,15.8039,15.386,15.6845,1437600.0],["2019-01-07",15.7501,16.0905,15.6934,15.9531,1771000.0],["2019-01-08",16.1561,16.6995,16.0606,16.6875,2131800.0],["2019-01-09",16.8248,16.9413,16.5263,16.8189,2357500.0],["2019-01-10",16.8368,17.1413,16.7592,17.004,2553500.0],["2019-01-11",17.0398,17.0875,16.8248,16.9741,1222500.0],["2019-01-14",16.8666,16.9801,16.7323,16.8666,1349700.0],["2019-01-15",16.9084,17.1054,16.8875,16.986,1322400.0],["2019-01-16",17.0637,17.3682,17.0613,17.2905,1388500.0],["2019-01-17",17.1711,17.3025,16.9442,17.0696,2008800.0],["2019-01-18",17.1472,17.2368,17.0099,17.1353,1845600.0],["2019-01-22",17.0995,17.1413,16.6517,16.8129,1279800.0],["2019-01-23",16.8607,16.9144,16.6278,16.7413,1385800.0],["2019-01-24",16.7472,16.8398,16.6577,16.7592,929400.0],["2019-01-25",16.8905,17.2129,16.789,17.189,1284700.0],["2019-01-28",17.0756,17.4219,17.0457,17.3443,1510200.0],["2019-01-29",17.3562,17.5234,17.3502,17.5114,1186900.0],["2019-01-30",17.6249,17.8667,17.5174,17.7622,1339900.0],["2019-01-31",17.6965,17.9712,17.5891,17.9533,1711600.0],["2019-02-01",18.007,18.0667,17.3741,17.7324,1528900.0],["2019-02-04",17.6906,18.013,17.6368,18.013,868300.0],["2019-02-05",17.9891,18.0906,17.8637,18.0786,883200.0],["2019-02-06",18.0727,18.1443,17.7741,17.7921,1304600.0],["2019-02-07",17.7025,17.8816,17.6667,17.8279,1405400.0],["2019-02-08",17.7085,17.8816,17.5652,17.601,1084200.0],["2019-02-11",17.6189,17.7503,17.5144,17.5473,1780400.0],["2019-02-12",17.5711,17.6846,17.3264,17.3622,1597000.0],["2019-02-13",17.4219,17.9055,17.3443,17.8577,2308700.0],["2019-02-14",17.798,17.8697,17.598,17.804,1395700.0],["2019-02-15",17.9174,18.0846,17.81,18.0727,1619400.0],["2019-02-19",18.007,18.0607,17.8816,17.9174,1448700.0],["2019-02-20",17.9533,18.4846,17.8607,18.419,3299400.0],["2019-02-21",18.3831,19.016,18.3175,18.8369,3549300.0],["2019-02-22",18.9145,19.1354,18.6458,19.1235,2015000.0],["2019-02-25",19.2548,19.2787,18.8279,18.8847,2474300.0],["2019-02-26",18.9324,19.0041,18.7175,18.7235,1938100.0],["2019-02-27",18.6339,18.6399,18.3413,18.3951,1583600.0],["2019-02-28",18.807,19.213,18.5802,18.6518,3570600.0],["2019-03-01",18.9085,18.9444,18.4369,18.807,1832800.0],["2019-03-04",18.8966,18.9862,18.6637,18.9742,1344900.0],["2019-03-05",18.9921,19.0668,18.7891,18.825,1246700.0],["2019-03-06",18.807,18.9862,18.7354,18.7354,1304000.0],["2019-03-07",18.7354,18.7354,18.4488,18.5085,1352400.0],["2019-03-08",18.3115,18.4333,18.0846,18.2816,1026300.0],["2019-03-11",18.4428,18.6279,18.3533,18.6279,1054400.0],["2019-03-12",18.6578,18.6996,18.4727,18.4846,1302000.0],["2019-03-13",18.5384,18.7354,18.5025,18.7354,1370500.0],["2019-03-14",18.8011,18.8011,18.5921,18.7891,1565200.0],["2019-03-15",18.8727,18.8787,18.6339,18.7354,1585800.0],["2019-03-18",18.7891,18.8488,18.5742,18.7354,786400.0],["2019-03-19",18.9026,18.9026,18.6578,18.7055,1186600.0],["2019-03-20",18.6578,18.8548,18.5891,18.6458,1256200.0],["2019-03-21",18.604,18.9503,18.5682,18.8847,1356000.0],["2019-03-22",18.7175,18.9026,18.4488,18.5682,1484900.0],["2019-03-25",18.5563,18.5682,18.1503,18.407,2274100.0],["2019-03-26",18.5145,18.7115,18.4309,18.6996,1945200.0],["2019-03-27",18.7473,18.8011,18.4817,18.6757,1270000.0],["2019-03-28",18.7605,18.8877,18.6091,18.8756,1234500.0],["2019-03-29",18.9362,19.021,18.7423,18.8271,1815600.0],["2019-04-01",18.9301,19.2088,18.8938,19.2088,1221900.0],["2019-04-02",19.2269,19.6237,19.1542,19.5783,2217000.0],["2019-04-03",19.6813,19.6813,19.4268,19.5722,1418000.0],["2019-04-04",19.5904,19.6449,19.342,19.4571,1222700.0],["2019-04-05",19.4208,19.6025,19.4056,19.5116,2506600.0],["2019-04-08",19.4632,19.5843,19.3239,19.4935,983500.0],["2019-04-09",19.4389,19.4389,18.9301,18.9665,1083400.0],["2019-04-10",19.027,19.3844,19.0149,19.342,772700.0],["2019-04-11",19.4147,19.4935,19.2512,19.3117,814900.0],["2019-04-12",19.3541,19.4087,19.2209,19.3239,907800.0],["2019-04-15",19.3844,19.3844,19.0634,19.1361,1006100.0],["2019-04-16",19.2209,19.2209,18.9059,18.9967,1535900.0],["2019-04-17",19.0997,19.124,18.7423,18.7908,1014300.0],["2019-04-18",18.7787,18.9241,18.6393,18.8392,1022600.0],["2019-04-22",18.7908,18.7908,18.4213,18.5364,1356500.0],["2019-04-23",18.6212,18.9665,18.5848,18.9362,1479200.0],["2019-04-24",19.0089,19.1633,18.9422,19.1421,1075200.0],["2019-04-25",19.0391,19.1179,18.8423,19.0391,1307500.0],["2019-04-26",19.0755,19.3269,19.0331,19.2936,1401100.0],["2019-04-29",19.3239,19.554,19.2845,19.336,1552400.0],["2019-04-30",19.2936,19.5177,19.2148,19.4329,1720300.0],["2019-05-01",19.5238,19.8206,19.4571,19.6025,2022700.0],["2019-05-02",19.6207,19.863,19.554,19.7115,1543300.0],["2019-05-03",19.7418,20.0023,19.7327,19.9781,831500.0],["2019-05-06",19.3117,19.5783,19.0937,19.2996,5536100.0],["2019-05-07",19.2027,19.3178,18.7908,18.8938,1544600.0],["2019-05-08",18.8271,18.9786,18.5848,18.603,2276200.0],["2019-05-09",18.6151,18.8635,18.5152,18.5848,3799900.0],["2019-05-10",18.5788,18.6757,18.3607,18.6272,2111600.0],["2019-05-13",18.3183,18.4516,18.188,18.2638,3241900.0],["2019-05-14",18.4152,18.6078,18.2668,18.3789,5164200.0],["2019-05-15",18.2819,18.6817,18.2335,18.6151,1796400.0],["2019-05-16",18.6515,18.8544,18.5848,18.6939,1302500.0],["2019-05-17",18.4879,18.603,18.2759,18.3304,1596400.0],["2019-05-20",18.2335,18.4334,18.1335,18.2214,1637200.0],["2019-05-21",18.3244,18.5182,18.1971,18.5121,1253000.0],["2019-05-22",18.391,18.5061,17.9912,18.0215,1671300.0],["2019-05-23",17.8397,17.87,17.5793,17.761,3703900.0],["2019-05-24",17.9245,17.9912,17.6338,17.6822,1501200.0],["2019-05-28",17.7368,17.7701,17.5066,17.5066,1985100.0],["2019-05-29",17.4278,17.446,17.0341,17.0886,1663400.0],["2019-05-30",17.1068,17.2128,16.9129,16.9796,1186200.0],["2019-05-31",16.8039,16.8705,16.5919,16.7312,2016100.0],["2019-06-03",16.713,16.7251,16.4646,16.6888,1719400.0],["2019-06-04",16.8039,16.8705,16.6585,16.7796,2175200.0],["2019-06-05",16.9371,16.9614,16.4707,16.6222,1153100.0],["2019-06-06",16.6222,16.6222,16.2308,16.5131,2292700.0],["2019-06-07",16.604,16.6767,16.4707,16.6403,1788200.0],["2019-06-10",16.8281,16.9493,16.6706,16.8887,1694700.0],["2019-06-11",17.0644,17.3067,16.713,16.7615,1495700.0],["2019-06-12",16.7797,17.1855,16.7797,16.9311,1702400.0],["2019-06-13",17.028,17.1795,16.9371,17.1431,1914500.0],["2019-06-14",17.1552,17.1613,16.9432,17.0644,1417700.0],["2019-06-17",17.0644,17.2037,16.9856,17.1795,887300.0],["2019-06-18",17.2824,17.5066,17.1371,17.337,1275400.0],["2019-06-19",17.337,17.3491,17.0098,17.1613,777500.0],["2019-06-20",17.337,17.3672,17.1371,17.1855,1357700.0],["2019-06-21",17.1855,17.1855,16.8887,17.0886,3435100.0],["2019-06-24",17.0886,17.131,16.498,16.6403,3167700.0],["2019-06-25",16.816,17.0371,16.6524,16.6706,1971800.0],["2019-06-26",16.7796,16.7796,16.3617,16.4162,3173200.0],["2019-06-27",16.5517,16.9028,16.5086,16.8474,2095400.0],["2019-06-28",16.9213,17.1431,16.8597,16.9767,2044300.0],["2019-07-01",17.1615,17.1862,16.7119,16.8043,1323000.0],["2019-07-02",16.7735,17.0075,16.7242,16.8659,1686700.0],["2019-07-03",16.9151,17.1954,16.9151,17.18,1171600.0],["2019-07-05",17.1061,17.2644,16.9275,17.1554,1015300.0],["2019-07-08",17.0815,17.1369,16.9644,17.0199,793000.0],["2019-07-09",16.9398,17.0322,16.8166,16.9459,1516200.0],["2019-07-10",16.9459,17.0815,16.8967,17.0075,1078500.0],["2019-07-11",17.0014,17.1123,16.5702,16.5825,1339900.0],["2019-07-12",16.5702,16.8412,16.5702,16.7057,1239100.0],["2019-07-15",16.7119,16.7365,16.5763,16.5887,1386500.0],["2019-07-16",16.5394,16.7057,16.4039,16.6133,1176100.0],["2019-07-17",16.6133,16.6133,16.2991,16.3977,1309000.0],["2019-07-18",16.3669,16.3916,16.2068,16.293,1500500.0],["2019-07-19",16.2868,16.4408,16.2006,16.2252,1620400.0],["2019-07-22",16.2376,16.2376,15.9049,15.9234,1909200.0],["2019-07-23",16.0035,16.1698,15.9265,16.1205,1391000.0],["2019-07-24",16.1267,16.3053,16.0281,16.3053,1243800.0],["2019-07-25",16.2499,16.3238,16.0866,16.2252,1450400.0],["2019-07-26",16.1821,16.2992,16.102,16.2376,804100.0],["2019-07-29",16.2314,16.3915,16.2314,16.2684,1388800.0],["2019-07-30",16.1821,16.564,16.1698,16.5455,1595600.0],["2019-07-31",16.5332,16.6256,16.176,16.2684,2349300.0],["2019-08-01",16.0774,16.1452,15.332,15.714,3685000.0],["2019-08-02",15.6647,15.7879,15.4244,15.4552,2090700.0],["2019-08-05",15.2581,15.3444,14.6113,14.9748,2712000.0],["2019-08-06",15.0733,15.252,14.9809,15.0056,1602400.0],["2019-08-07",14.8762,15.0856,14.6914,14.9748,1515000.0],["2019-08-08",15.0672,15.4214,14.9193,15.3813,5666200.0],["2019-08-09",15.2889,15.4275,15.1041,15.2027,998400.0],["2019-08-12",15.1596,15.1596,14.7777,14.8824,1405200.0],["2019-08-13",14.8701,15.0179,14.7777,14.8393,1742100.0],["2019-08-14",14.6606,14.7407,14.2417,14.4881,2015800.0],["2019-08-15",14.5066,14.5898,14.4265,14.5682,3610100.0],["2019-08-16",14.6606,14.9039,14.599,14.7345,2640500.0],["2019-08-19",14.9008,14.9409,14.7777,14.8947,1291200.0],["2019-08-20",14.8208,14.8639,14.7037,14.7284,1618600.0],["2019-08-21",14.8269,14.8577,14.5898,14.7284,2010800.0],["2019-08-22",14.6976,14.8516,14.6729,14.79,986700.0],["2019-08-23",14.7099,14.8762,14.3896,14.4204,1288900.0],["2019-08-26",14.5374,14.5682,14.2787,14.3218,1616200.0],["2019-08-27",14.4081,14.5436,14.2787,14.2849,1710400.0],["2019-08-28",14.2787,14.4204,14.1801,14.3834,1535200.0],["2019-08-29",14.482,14.6699,14.4389,14.4573,1255200.0],["2019-08-30",14.5066,14.5651,14.3495,14.5066,1269300.0],["2019-09-03",14.3834,14.4697,14.2787,14.3649,1269300.0],["2019-09-04",14.482,14.6175,14.4635,14.6113,1185800.0],["2019-09-05",14.6483,15.0179,14.6452,14.9686,1763000.0],["2019-09-06",14.9686,15.0425,14.8824,14.907,1404100.0],["2019-09-09",14.944,15.5507,14.8331,15.5168,2387400.0],["2019-09-10",15.4799,15.6727,15.3782,15.5784,3341700.0],["2019-09-11",15.7016,16.022,15.5292,15.8433,2409000.0],["2019-09-12",15.9357,15.9357,15.4799,15.6092,3488800.0],["2019-09-13",16.3238,16.6503,16.0158,16.0589,6630500.0],["2019-09-16",15.9111,16.1636,15.868,16.0836,4129300.0],["2019-09-17",16.102,16.2068,15.7571,15.9419,42330600.0],["2019-09-18",15.9604,16.0404,15.831,16.0281,3678600.0],["2019-09-19",16.0343,16.1267,15.8957,15.985,3189100.0],["2019-09-20",16.0528,16.1082,15.831,16.0158,5142700.0],["2019-09-23",15.8926,16.1082,15.8926,16.022,3610100.0],["2019-09-24",15.9049,15.9542,15.5261,15.5723,4388800.0],["2019-09-25",15.5415,15.714,15.3998,15.4244,2966400.0],["2019-09-26",15.4306,15.4306,15.2027,15.2766,3637500.0],["2019-09-27",15.4899,15.7409,15.4178,15.6091,4216700.0],["2019-09-30",15.6781,15.8601,15.6593,15.6656,3706800.0],["2019-10-01",15.7722,15.7785,15.4021,15.4084,2963900.0],["2019-10-02",15.3143,15.3707,14.9629,15.0696,3028000.0],["2019-10-03",14.9943,15.0884,14.8186,15.0006,3018700.0],["2019-10-04",15.0508,15.126,14.8814,15.0006,2078200.0],["2019-10-07",14.9692,15.1072,14.9253,14.9566,1646600.0],["2019-10-08",14.8374,14.8814,14.6266,14.7057,2146800.0],["2019-10-09",14.7998,14.8908,14.6053,14.6806,2203400.0],["2019-10-10",14.7371,14.8845,14.6398,14.7308,1822800.0],["2019-10-11",14.9002,15.1574,14.8249,14.8688,1860600.0],["2019-10-14",14.8437,14.8638,14.5269,14.6492,1068400.0],["2019-10-15",14.643,14.8782,14.5802,14.6492,1671700.0],["2019-10-16",14.6241,14.7622,14.4359,14.4673,1375400.0],["2019-10-17",14.461,14.5175,14.094,14.2226,2364200.0],["2019-10-18",14.1661,14.3167,14.0407,14.2728,1871400.0],["2019-10-21",14.3795,14.6492,14.3631,14.6367,2284700.0],["2019-10-22",14.7371,14.8123,14.4736,14.7935,1482400.0],["2019-10-23",14.8186,15.0257,14.7935,14.9566,1925600.0],["2019-10-24",15.0696,15.0758,14.7559,14.8688,2499100.0],["2019-10-25",14.7873,14.8594,14.6712,14.8374,1939000.0],["2019-10-28",14.9629,15.0445,14.8876,14.9504,1675000.0],["2019-10-29",14.9504,15.0257,14.8374,14.8751,2150300.0],["2019-10-30",14.8751,14.9002,14.6618,14.8123,1734700.0],["2019-10-31",14.8123,14.8437,14.5363,14.5865,1672500.0],["2019-11-01",14.6555,15.0131,14.6555,15.0006,1642600.0],["2019-11-04",15.0633,15.2892,15.0508,15.2641,2375400.0],["2019-11-05",15.3017,15.4146,15.1574,15.1825,3553600.0],["2019-11-06",15.1888,15.4021,15.126,15.1511,3396600.0],["2019-11-07",15.3895,15.446,14.5928,14.6492,2465500.0],["2019-11-08",14.5614,14.6304,14.3544,14.4422,2718600.0],["2019-11-11",14.3606,14.4736,14.0846,14.1912,2406800.0],["2019-11-12",14.1724,14.2364,14.003,14.0595,2545500.0],["2019-11-13",14.003,14.254,13.9027,14.1222,2897000.0],["2019-11-14",14.0971,14.2038,13.9466,14.0281,3054500.0],["2019-11-15",14.0407,14.2791,14.0281,14.1912,6503100.0],["2019-11-18",14.1975,14.2289,14.0658,14.1599,3293200.0],["2019-11-19",14.1536,14.254,14.0909,14.1536,2947600.0],["2019-11-20",14.0971,14.1348,13.9027,13.9905,4278700.0],["2019-11-21",13.9089,13.9466,13.6015,13.8148,3696200.0],["2019-11-22",13.8023,14.0313,13.7333,14.0156,3119400.0],["2019-11-25",14.0219,14.3732,14.0156,14.3669,2456000.0],["2019-11-26",14.4108,14.6223,14.2603,14.6053,3326200.0],["2019-11-27",14.643,15.0131,14.6179,14.988,3195000.0],["2019-11-29",14.9943,15.0257,14.8061,14.8374,1394200.0],["2019-12-02",14.8249,14.9755,14.7559,14.9002,2772700.0],["2019-12-03",14.7873,14.988,14.6618,14.9817,3637200.0],["2019-12-04",14.9253,15.1386,14.7747,14.8186,3130100.0],["2019-12-05",14.8374,14.8876,14.6743,14.8563,3596300.0],["2019-12-06",14.9755,15.3425,14.9441,15.3142,2493300.0],["2019-12-09",15.4146,15.5338,15.3456,15.3582,2408500.0],["2019-12-10",15.3456,15.4146,15.2891,15.3142,2546600.0],["2019-12-11",15.2954,15.377,15.2296,15.2829,2893500.0],["2019-12-12",15.239,15.4209,15.1825,15.3707,3034100.0],["2019-12-13",15.3958,15.5213,15.2703,15.515,2980000.0],["2019-12-16",15.6279,15.7911,15.5589,15.6468,4497500.0],["2019-12-17",15.6844,15.7785,15.6028,15.7095,2594500.0],["2019-12-18",15.7283,16.1487,15.6813,16.111,1685700.0],["2019-12-19",16.0796,16.2302,16.0106,16.2177,1494200.0],["2019-12-20",16.2177,16.362,16.1361,16.3431,5543100.0],["2019-12-23",16.3682,16.3871,16.18,16.3871,1354000.0],["2019-12-24",16.3745,16.4623,16.3557,16.3745,586100.0],["2019-12-26",16.4122,16.6035,16.3902,16.6004,1254600.0],["2019-12-27",16.6631,16.6756,16.5251,16.5753,1467600.0],["2019-12-30",16.5945,16.6778,16.4824,16.5625,1342300.0],["2019-12-31",16.5561,16.7034,16.5304,16.5753,1765700.0],["2020-01-02",16.665,16.665,16.1716,16.178,2026400.0],["2020-01-03",16.0179,16.2453,15.9538,16.2165,2524300.0],["2020-01-06",16.0627,16.1268,15.8385,15.8513,1641900.0],["2020-01-07",15.7488,15.7872,15.5309,15.5886,2360600.0],["2020-01-08",15.5693,15.6655,15.4861,15.6462,2611400.0],["2020-01-09",15.6462,15.6911,15.2266,15.2426,2225400.0],["2020-01-10",15.249,15.3739,15.1561,15.249,2791200.0],["2020-01-13",15.281,15.5117,15.2362,15.5053,2092900.0],["2020-01-14",15.5117,15.5822,15.3932,15.4861,3059700.0],["2020-01-15",15.4412,15.7936,15.4412,15.7359,2034100.0],["2020-01-16",15.8064,16.005,15.768,15.9282,1730700.0],["2020-01-17",15.9538,16.0371,15.8513,15.8705,1278400.0],["2020-01-21",15.8256,15.8577,15.4925,15.6334,3278400.0],["2020-01-22",15.6462,15.8769,15.611,15.6206,1454400.0],["2020-01-23",15.5758,15.6014,15.3156,15.4925,2100600.0],["2020-01-24",15.4476,15.5117,14.919,15.0568,2173100.0],["2020-01-27",14.8325,14.8389,14.5762,14.73,2613300.0],["2020-01-28",14.6916,14.8582,14.6243,14.73,1900600.0],["2020-01-29",14.7685,14.9094,14.5891,14.5891,1587500.0],["2020-01-30",14.4801,14.557,14.3007,14.4737,2083900.0],["2020-01-31",14.4161,14.4737,13.8843,14.0573,3672600.0],["2020-02-03",14.1085,14.368,14.0656,14.2303,3017700.0],["2020-02-04",14.3264,14.7941,14.2879,14.73,1673400.0],["2020-02-05",14.8453,15.0664,14.7941,14.9414,1748500.0],["2020-02-06",15.0568,15.1337,14.9094,15.076,1440600.0],["2020-02-07",14.9927,15.0312,14.8966,14.9543,1264400.0],["2020-02-10",14.935,15.0376,14.8453,15.0183,908400.0],["2020-02-11",15.1209,15.281,15.0664,15.2426,1267100.0],["2020-02-12",15.3707,15.5501,15.3387,15.3579,2336800.0],["2020-02-13",15.2426,15.3323,15.108,15.1337,1063200.0],["2020-02-14",15.1593,15.217,15.0504,15.1401,1968300.0],["2020-02-18",15.076,15.0888,14.855,14.9607,1379100.0],["2020-02-19",14.9286,14.9991,14.5955,14.6916,1818600.0],["2020-02-20",14.6724,15.0696,14.6724,14.9607,1481400.0],["2020-02-21",14.903,15.2426,14.7941,15.1785,3894600.0],["2020-02-24",14.7685,14.8389,14.2174,14.32,2989600.0],["2020-02-25",14.352,14.352,13.2948,13.3076,3520400.0],["2020-02-26",13.3525,13.3589,12.5388,12.5516,3377800.0],["2020-02-27",12.4042,13.0513,11.3214,12.1159,7450100.0],["2020-02-28",11.8148,12.2505,11.693,11.6994,7033700.0],["2020-03-02",11.7635,12.0646,11.3599,12.0646,5441600.0],["2020-03-03",12.0903,12.4427,11.52,11.5713,4681500.0],["2020-03-04",11.7699,11.9685,11.4143,11.5008,5641200.0],["2020-03-05",11.3535,11.4047,10.4949,10.559,5498600.0],["2020-03-06",10.1169,11.1869,10.0464,10.4308,5754500.0],["2020-03-09",9.7324,9.7324,8.6753,8.7201,4162500.0],["2020-03-10",9.4377,9.4826,8.6753,9.0725,5033600.0],["2020-03-11",8.7586,8.8419,7.6309,7.6758,4834200.0],["2020-03-12",7.0094,7.0158,5.036,5.5614,9509600.0],["2020-03-13",6.4584,6.4648,4.9655,5.965,8862200.0],["2020-03-16",5.1321,5.1642,4.4017,4.4145,7825400.0],["2020-03-17",4.6131,4.626,2.9889,3.9148,14471500.0],["2020-03-18",3.6264,3.761,2.5564,3.1523,10726100.0],["2020-03-19",3.1139,3.9148,2.7358,3.9019,12938800.0],["2020-03-20",4.4786,4.658,3.9404,4.2928,11828700.0],["2020-03-23",4.3248,4.5234,4.0365,4.3184,7574500.0],["2020-03-24",5.1898,5.3756,4.6772,4.8502,13081500.0],["2020-03-25",5.3371,6.106,4.6644,5.7408,11795200.0],["2020-03-26",6.1252,7.7014,6.0355,6.3623,16137700.0],["2020-03-27",6.0163,6.0804,5.0873,5.6319,10141600.0],["2020-03-30",5.5373,5.5643,4.9296,5.5306,6568800.0],["2020-03-31",5.5576,5.7325,5.1659,5.3415,6909100.0],["2020-04-01",4.8958,4.9971,4.727,4.9633,4921700.0],["2020-04-02",4.9296,4.9904,4.2577,4.3894,6559600.0],["2020-04-03",4.4299,4.4434,3.8289,4.0787,8455000.0],["2020-04-06",4.4839,5.0174,4.4839,4.8621,10320000.0],["2020-04-07",5.5779,5.7399,4.8519,4.9701,12402500.0],["2020-04-08",5.247,5.5441,5.0376,5.3888,9563100.0],["2020-04-09",5.8412,6.2045,5.4225,5.5711,14503000.0],["2020-04-13",5.6184,5.6521,5.0309,5.3685,7884200.0],["2020-04-14",5.8277,5.8277,5.1187,5.4833,9256200.0],["2020-04-15",5.1862,5.3618,4.9228,5.3348,9129500.0],["2020-04-16",5.3348,5.3618,5.0106,5.1524,9463300.0],["2020-04-17",5.5036,5.6049,5.301,5.5306,8440500.0],["2020-04-20",5.3415,5.5508,5.1389,5.2132,8362900.0],["2020-04-21",5.0646,5.2402,4.8688,5.0444,8861400.0],["2020-04-22",5.2267,5.2537,4.8756,4.8756,5595900.0],["2020-04-23",4.9701,5.0646,4.8013,4.8553,8062900.0],["2020-04-24",4.9093,5.0883,4.7608,5.0039,8611300.0],["2020-04-27",5.0646,5.5373,4.9093,5.4833,15847200.0],["2020-04-28",5.7332,6.1046,5.5036,6.01,8734400.0],["2020-04-29",6.611,7.3133,6.476,6.5435,15333100.0],["2020-04-30",6.4152,6.6043,6.01,6.422,8957300.0],["2020-05-01",5.9763,6.1451,5.7399,5.8345,7391300.0],["2020-05-04",5.6251,5.9425,5.3415,5.7264,6107200.0],["2020-05-05",5.9358,6.1518,5.5407,5.5846,6802100.0],["2020-05-06",5.5779,5.6791,5.2807,5.2942,7940300.0],["2020-05-07",5.3685,5.6893,5.3685,5.5103,7620300.0],["2020-05-08",5.8277,5.8885,5.5812,5.8885,6162700.0],["2020-05-11",5.5103,5.6724,5.3017,5.4023,9701900.0],["2020-05-12",5.4225,5.5373,4.9161,4.9228,10983500.0],["2020-05-13",4.8621,4.9498,4.4096,4.6797,15037000.0],["2020-05-14",4.4771,5.0207,4.4569,4.9431,8505700.0],["2020-05-15",4.8013,5.0511,4.7344,4.9363,7210000.0],["2020-05-18",5.4563,6.1113,5.436,6.0033,13140800.0],["2020-05-19",5.8885,6.4692,5.6724,6.1316,12352300.0],["2020-05-20",6.2869,6.4287,6.1654,6.4152,9600600.0],["2020-05-21",6.3679,6.7123,6.2937,6.6651,9552700.0],["2020-05-22",6.6718,6.7461,6.2295,6.3409,10620600.0],["2020-05-26",6.9284,7.0905,6.7123,6.8812,8615500.0],["2020-05-27",7.3471,7.4822,6.7934,7.2255,14618700.0],["2020-05-28",7.2863,7.3093,6.898,6.9284,7005800.0],["2020-05-29",6.5773,6.9419,6.4287,6.6381,8655400.0],["2020-06-01",6.6043,7.212,6.557,7.0432,9263000.0],["2020-06-02",7.2728,7.4011,7.104,7.1445,6450100.0],["2020-06-03",7.3403,7.6611,7.3268,7.4619,9474500.0],["2020-06-04",7.6307,8.225,7.4079,8.0764,15455600.0],["2020-06-05",8.988,9.6093,8.7483,8.8327,18370100.0],["2020-06-08",9.8119,10.109,9.6093,10.0482,13164200.0],["2020-06-09",9.5215,9.7376,8.8462,9.5958,10079200.0],["2020-06-10",9.454,9.454,8.2385,8.6436,12534100.0],["2020-06-11",7.185,7.9346,7.023,7.6375,12059400.0],["2020-06-12",8.6977,8.7382,7.6847,7.8266,11718000.0],["2020-06-15",7.1985,8.0021,7.1135,7.7995,7777000.0],["2020-06-16",8.5086,8.5356,7.8468,8.0359,8973700.0],["2020-06-17",8.0562,8.1102,7.5024,7.5564,6886300.0],["2020-06-18",7.3674,7.6577,7.2391,7.4281,5768000.0],["2020-06-19",7.597,7.6307,7.104,7.2323,13530500.0],["2020-06-22",7.1175,7.1175,6.7528,6.9757,8276800.0],["2020-06-23",7.0702,7.3336,7.0162,7.131,7037600.0],["2020-06-24",6.8879,6.9284,6.5037,6.7596,9252800.0],["2020-06-25",6.5097,6.8676,6.422,6.7596,6434300.0],["2020-06-26",6.6516,6.7022,6.3882,6.4152,7906900.0],["2020-06-29",6.3207,6.8541,6.2329,6.8406,7253000.0],["2020-06-30",6.7528,6.9217,6.5732,6.6786,5630800.0],["2020-07-01",6.7664,7.1648,6.584,6.6178,8914900.0],["2020-07-02",6.8812,6.9824,6.4625,6.503,4948500.0],["2020-07-06",6.7258,6.8136,6.3814,6.4895,5134700.0],["2020-07-07",6.3612,6.4152,6.0674,6.0776,5469200.0],["2020-07-08",6.0708,6.1755,5.983,6.1518,5249700.0],["2020-07-09",6.1181,6.2531,6.0438,6.1113,6456000.0],["2020-07-10",6.0708,6.53,6.01,6.5165,4819300.0],["2020-07-13",6.584,6.6651,6.2194,6.3139,5631200.0],["2020-07-14",6.2802,6.3139,6.0438,6.0776,13352800.0],["2020-07-15",6.5097,6.9352,6.422,6.8609,8652900.0],["2020-07-16",6.6245,6.7697,6.449,6.5368,5421100.0],["2020-07-17",6.5435,6.5503,6.1856,6.1856,11459000.0],["2020-07-20",6.1316,6.1654,5.956,5.9763,5637800.0],["2020-07-21",6.0776,6.3814,6.0776,6.3274,7105200.0],["2020-07-22",6.2329,6.3207,6.1586,6.2194,3050300.0],["2020-07-23",6.1789,6.3916,6.0911,6.2126,7171700.0],["2020-07-24",6.0235,6.0978,5.7602,5.7602,8633900.0],["2020-07-27",5.7399,5.7804,5.5306,5.6116,4917900.0],["2020-07-28",5.5373,5.7939,5.4698,5.6927,5095800.0],["2020-07-29",5.7669,5.902,5.5677,5.902,4016600.0],["2020-07-30",5.7399,5.8041,5.6049,5.7939,4846200.0],["2020-07-31",5.7399,5.8075,5.4698,5.5846,8429000.0],["2020-08-03",5.5373,5.5373,5.3685,5.4563,6340000.0],["2020-08-04",5.4495,5.9054,5.436,5.8547,5846000.0],["2020-08-05",5.9695,6.0303,5.6285,5.6656,7135200.0],["2020-08-06",5.7737,5.7737,5.4698,5.6386,14250400.0],["2020-08-07",5.5306,6.0438,5.5306,6.0235,6268700.0],["2020-08-10",6.0776,6.6718,6.0708,6.6516,8262400.0],["2020-08-11",6.9217,7.212,6.6516,6.7056,7535500.0],["2020-08-12",6.7461,6.7934,6.3409,6.476,4523600.0],["2020-08-13",6.3882,6.6178,6.2329,6.2869,3262100.0],["2020-08-14",6.2126,6.5097,6.1282,6.3882,4263500.0],["2020-08-17",6.4017,6.4152,5.956,5.9628,6213000.0],["2020-08-18",5.9425,5.9661,5.7399,5.7534,4449100.0],["2020-08-19",5.7669,5.9222,5.6994,5.8007,4895400.0],["2020-08-20",5.7399,6.0539,5.6859,6.01,4964500.0],["2020-08-21",5.9898,6.0634,5.8919,5.929,5405600.0],["2020-08-24",6.01,6.2937,5.8108,6.2869,4007800.0],["2020-08-25",6.3207,6.4422,6.1991,6.2802,4394100.0],["2020-08-26",6.2396,6.3274,6.0674,6.1518,2897700.0],["2020-08-27",6.2059,6.5097,6.1822,6.4625,4254800.0],["2020-08-28",6.5165,6.7461,6.3747,6.7393,4443800.0],["2020-08-31",6.6718,6.6718,6.3679,6.4085,4185700.0],["2020-09-01",6.2666,6.5165,6.1856,6.4962,4538200.0],["2020-09-02",6.4962,6.6178,6.3409,6.5908,6018700.0],["2020-09-03",6.6583,6.9858,6.53,6.7056,7700100.0],["2020-09-04",6.8406,7.1715,6.6583,7.1513,7162600.0],["2020-09-08",6.9622,7.1513,6.7934,7.0635,7131500.0],["2020-09-09",7.0365,7.1479,6.9284,7.0702,6272600.0],["2020-09-10",7.185,7.3268,6.8474,6.8812,6376700.0],["2020-09-11",6.8947,6.8947,6.5671,6.8136,7143300.0],["2020-09-14",6.8676,7.4214,6.8541,7.4214,6699700.0],["2020-09-15",7.4349,7.8333,7.3539,7.5362,7677100.0],["2020-09-16",7.5767,7.7725,7.2965,7.6577,5550100.0],["2020-09-17",7.4754,7.6273,7.3539,7.5564,6047100.0],["2020-09-18",7.5024,7.5902,7.2323,7.2661,10381100.0],["2020-09-21",6.9082,7.0365,6.6516,6.7056,7196500.0],["2020-09-22",6.7529,6.8609,6.4287,6.4422,4988600.0],["2020-09-23",6.476,6.7326,6.1924,6.2059,4254400.0],["2020-09-24",6.1654,6.3747,5.9796,6.2194,3501100.0],["2020-09-25",6.1654,6.6313,6.1451,6.6178,5349600.0],["2020-09-28",6.8474,6.9892,6.7393,6.8947,3217300.0],["2020-09-29",7.131,7.131,6.7191,6.8406,3777800.0],["2020-09-30",6.8541,7.1715,6.6819,6.7461,5619700.0],["2020-10-01",6.8474,7.0162,6.7258,7.0162,4230000.0],["2020-10-02",6.7191,7.1918,6.6516,7.1513,4112500.0],["2020-10-05",7.2188,7.2965,6.9554,7.1243,3225400.0],["2020-10-06",7.2323,7.3201,7.023,7.1108,3300700.0],["2020-10-07",7.1513,7.4214,7.1378,7.3539,2595700.0],["2020-10-08",7.3876,7.4889,7.2255,7.4822,2577100.0],["2020-10-09",7.4822,7.5632,7.2492,7.2863,2420400.0],["2020-10-12",7.2188,7.3775,7.0905,7.3403,2854000.0],["2020-10-13",7.3336,7.3403,6.9453,7.0567,3595700.0],["2020-10-14",7.0432,7.0804,6.6867,6.7056,4210400.0],["2020-10-15",6.6178,6.8474,6.449,6.8069,3415600.0],["2020-10-16",6.7731,6.8204,6.6516,6.7258,3669600.0],["2020-10-19",6.7258,6.8069,6.4625,6.503,3319500.0],["2020-10-20",6.6516,6.8474,6.5908,6.7191,3255200.0],["2020-10-21",6.6988,6.7258,6.584,6.6988,1983900.0],["2020-10-22",6.7056,7.104,6.686,7.05,3310600.0],["2020-10-23",7.0365,7.3235,7.0331,7.2931,2792600.0],["2020-10-26",7.2255,7.2323,6.7393,6.9554,2950700.0],["2020-10-27",6.8947,7.0365,6.7123,6.7123,2244500.0],["2020-10-28",6.5773,6.6043,6.3038,6.4085,3805800.0],["2020-10-29",6.3612,6.8069,6.2869,6.7258,3250300.0],["2020-10-30",6.6786,6.8643,6.376,6.7056,2968200.0],["2020-11-02",6.7596,6.8879,6.5233,6.8676,3410900.0],["2020-11-03",6.9892,7.4484,6.9487,7.2863,5524700.0],["2020-11-04",7.2188,7.2323,6.8278,7.077,4421400.0],["2020-11-05",7.104,7.4822,7.0567,7.3606,3983800.0],["2020-11-06",7.2458,7.4822,6.8947,6.9554,5262000.0],["2020-11-09",8.799,9.9402,8.7787,9.7579,23535200.0],["2020-11-10",9.1771,9.9402,8.9813,9.7106,11058300.0],["2020-11-11",9.5215,9.5215,8.826,9.0151,6924900.0],["2020-11-12",8.7179,9.1096,8.6234,8.8665,8003700.0],["2020-11-13",8.961,9.6296,8.9509,9.5958,7140700.0],["2020-11-16",10.1293,10.3048,9.6363,9.7781,16745600.0],["2020-11-17",9.508,10.2137,9.4067,10.136,4571900.0],["2020-11-18",10.136,10.5209,10.0212,10.028,4579400.0],["2020-11-19",10.0347,10.5277,9.8592,10.4669,4927200.0],["2020-11-20",10.4061,10.4602,10.0449,10.1563,3449900.0],["2020-11-23",10.3926,10.9362,10.3116,10.6763,7161400.0],["2020-11-24",10.9396,11.463,10.9126,11.3178,6969200.0],["2020-11-25",11.2638,11.4798,10.9666,11.4123,4223600.0],["2020-11-27",11.4528,11.6689,11.1118,11.2908,2172200.0],["2020-11-30",11.1287,11.4663,10.8802,11.0206,5795000.0],["2020-12-01",11.3448,11.5602,11.3279,11.3583,3658200.0],["2020-12-02",11.2502,11.6892,11.0477,11.6149,6298200.0],["2020-12-03",11.6892,12.0538,11.4326,11.8918,6931800.0],["2020-12-04",12.0808,12.5299,11.9458,12.2497,4777900.0],["2020-12-07",12.1551,12.2969,11.8107,11.885,2765800.0],["2020-12-08",11.7094,12.1551,11.7094,11.9525,4256900.0],["2020-12-09",12.0876,12.3442,11.9525,12.2564,4418500.0],["2020-12-10",12.0403,12.2767,11.9154,12.2632,2566600.0],["2020-12-11",12.1754,12.2969,11.7533,11.9053,3948100.0],["2020-12-14",12.0471,12.0964,11.2435,11.2705,3643000.0],["2020-12-15",11.4663,11.7128,11.1354,11.7027,3318100.0],["2020-12-16",11.7162,11.8918,11.4934,11.7567,2733600.0],["2020-12-17",11.7567,11.7567,11.2367,11.6419,3286800.0],["2020-12-18",11.5676,11.5946,11.3043,11.5069,5794500.0],["2020-12-21",11.0949,11.4663,10.9126,11.3043,3759100.0],["2020-12-22",11.3448,11.3786,11.0916,11.1895,2125400.0],["2020-12-23",11.1895,11.5676,11.149,11.4663,3126100.0],["2020-12-24",11.5204,11.6622,11.3853,11.6081,961200.0],["2020-12-28",11.7027,11.9559,11.5204,11.8242,2329500.0],["2020-12-29",11.8513,11.9978,11.5575,11.5879,2009300.0],["2020-12-30",11.6014,12.0349,11.5744,11.6757,2062800.0],["2020-12-31",11.6554,11.8107,11.5069,11.5811,2025000.0],["2021-01-04",11.6352,11.8175,10.9936,11.1625,3461100.0],["2021-01-05",11.1557,11.4934,11.1422,11.3921,2766500.0],["2021-01-06",11.4933,12.0944,11.4393,11.9255,3969300.0],["2021-01-07",12.0538,12.2564,11.6622,11.7702,4019900.0],["2021-01-08",11.9323,11.9458,11.4934,11.75,3248500.0],["2021-01-11",11.4934,11.6352,11.3245,11.4258,2189100.0],["2021-01-12",11.5001,12.0133,11.3921,11.9796,4137600.0],["2021-01-13",11.9863,12.1619,11.8783,11.9863,2363600.0],["2021-01-14",12.1146,12.3577,12.0944,12.1686,3032600.0],["2021-01-15",12.0268,12.0268,11.5069,11.7027,2725900.0],["2021-01-19",11.7027,11.8074,11.3921,11.6689,2833800.0],["2021-01-20",11.7027,12.2429,11.5811,12.1551,4305600.0],["2021-01-21",12.0673,12.2193,11.9796,12.1349,3860100.0],["2021-01-22",11.9188,12.2969,11.723,12.2632,3989200.0],["2021-01-25",12.0606,12.1389,11.5204,11.858,4400400.0],["2021-01-26",11.9323,12.0201,11.203,11.203,3409400.0],["2021-01-27",10.9734,11.2773,10.7539,11.1422,7456100.0],["2021-01-28",11.257,12.0403,11.1625,11.831,5269200.0],["2021-01-29",11.7027,11.7972,11.2232,11.2638,10997300.0],["2021-02-01",11.3313,11.3988,10.9565,11.176,3610800.0],["2021-02-02",11.3043,11.7013,11.2638,11.6689,3834900.0],["2021-02-03",11.6487,12.2632,11.6217,12.2024,5526500.0],["2021-02-04",12.2767,12.6413,12.1011,12.2294,3112700.0],["2021-02-05",12.3982,12.6008,12.172,12.2564,2095300.0],["2021-02-08",12.2767,12.6582,12.2767,12.6278,3479500.0],["2021-02-09",12.5873,12.6346,12.1923,12.2969,2567200.0],["2021-02-10",12.378,12.8439,12.378,12.6751,4626600.0],["2021-02-11",12.6751,13.0803,12.6211,13.0398,4854500.0],["2021-02-12",12.9182,13.3436,12.8642,13.2896,2765100.0],["2021-02-16",13.3909,14.0594,13.3774,13.9649,4371600.0],["2021-02-17",13.8433,13.8433,13.3234,13.5597,4548700.0],["2021-02-18",13.4787,13.7285,13.3605,13.6678,3073500.0],["2021-02-19",13.8231,14.2283,13.688,14.0122,4521100.0],["2021-02-22",13.9784,14.6706,13.9581,14.2485,5798700.0],["2021-02-23",14.235,14.9508,14.0891,14.7077,7240100.0],["2021-02-24",14.8495,15.6025,14.809,15.1601,4143400.0],["2021-02-25",15.2682,15.437,14.3025,14.316,5655400.0],["2021-02-26",14.3431,15.0859,13.9919,14.6874,4181300.0],["2021-03-01",15.3087,15.3087,14.5085,14.7077,2971300.0],["2021-03-02",14.6132,14.6604,14.0324,14.0864,2498500.0],["2021-03-03",14.3025,14.9103,14.2958,14.701,3410900.0],["2021-03-04",14.7145,14.9238,13.9581,14.2823,3216900.0],["2021-03-05",14.4781,14.4781,13.2086,14.1877,4916100.0],["2021-03-08",14.3228,14.8495,14.0594,14.6942,5835100.0],["2021-03-09",14.7482,14.7887,14.1742,14.5591,2609100.0],["2021-03-10",14.6334,15.2074,14.6132,15.0791,2993600.0],["2021-03-11",15.1129,15.5248,14.7982,15.3087,2389700.0],["2021-03-12",15.4235,15.6126,15.0994,15.3897,2287700.0],["2021-03-15",15.4978,16.3115,15.437,16.2609,3603800.0],["2021-03-16",16.2068,16.2555,15.8692,16.0448,2535500.0],["2021-03-17",16.0178,16.6188,15.9165,16.612,2547700.0],["2021-03-18",16.5512,16.6593,15.6599,15.7206,2353400.0],["2021-03-19",15.5991,15.6328,15.1196,15.4505,3466600.0],["2021-03-22",15.3155,15.4235,14.755,14.836,1754500.0],["2021-03-23",14.7347,14.7887,13.8096,13.9852,2804600.0],["2021-03-24",14.2215,14.6874,14.1891,14.4173,7728400.0],["2021-03-25",14.0459,14.6402,13.8366,14.4714,6041200.0],["2021-03-26",14.7482,14.7887,14.5085,14.7685,2603600.0],["2021-03-29",14.7077,14.9305,14.4241,14.5929,4225500.0],["2021-03-30",14.6739,15.2142,14.5794,14.9441,1978800.0],["2021-03-31",14.9373,15.0251,14.5591,14.5727,2086800.0],["2021-04-01",14.6402,14.8698,14.5389,14.7347,1483200.0],["2021-04-05",14.9778,15.0521,14.4849,14.7212,1528200.0],["2021-04-06",14.6672,14.89,14.4849,14.755,1816700.0],["2021-04-07",14.8225,15.1061,14.5389,14.809,2216600.0],["2021-04-08",14.7415,14.7752,14.3363,14.6942,1939800.0],["2021-04-09",14.8158,14.8158,14.3498,14.4916,1595800.0],["2021-04-12",14.4984,14.5038,14.1472,14.4308,2872000.0],["2021-04-13",14.2553,14.4275,13.9109,14.3971,1899900.0],["2021-04-14",14.4578,14.917,14.4038,14.4173,2224500.0],["2021-04-15",14.5321,14.5997,13.9716,14.2215,1986100.0],["2021-04-16",14.3363,14.5186,14.3025,14.3903,1495600.0],["2021-04-19",14.2958,14.4579,14.1067,14.2823,1370900.0],["2021-04-20",14.1472,14.1472,13.5557,14.0122,2610800.0],["2021-04-21",13.9244,14.7077,13.7083,14.5727,2457800.0],["2021-04-22",14.5591,14.782,14.2958,14.3025,1390700.0],["2021-04-23",14.3566,14.9137,14.2283,14.8022,1783400.0],["2021-04-26",14.9846,15.2749,14.8698,14.9441,1364900.0],["2021-04-27",14.9035,15.1399,14.7415,15.0994,1255100.0],["2021-04-28",15.1061,15.2412,14.9474,15.1196,2219000.0],["2021-04-29",15.3357,15.464,15.0386,15.3087,1624000.0],["2021-04-30",15.1804,15.2209,14.8596,15.0656,1603900.0],["2021-05-03",15.2412,15.5991,15.2344,15.41,2792200.0],["2021-05-04",15.329,15.4235,14.836,15.0454,2544500.0],["2021-05-05",15.0318,15.1872,14.8293,14.917,2878100.0],["2021-05-06",14.9306,15.0251,14.3734,14.5119,3883000.0],["2021-05-07",14.3295,15.1054,14.1945,15.0926,2364200.0],["2021-05-10",15.2277,15.4168,14.8934,14.9035,3647300.0],["2021-05-11",14.5186,14.8596,14.262,14.6942,2706400.0],["2021-05-12",14.6334,14.7482,13.9548,13.9987,2845100.0],["2021-05-13",14.2148,14.7482,14.0817,14.2958,2645600.0],["2021-05-14",14.4038,15.0521,14.4038,14.8968,2108000.0],["2021-05-17",14.7752,14.7752,14.3633,14.5591,2820100.0],["2021-05-18",14.5456,14.6132,14.1607,14.2012,3304100.0],["2021-05-19",13.9649,13.9784,13.5597,13.9514,2483300.0],["2021-05-20",13.9987,13.9987,13.5766,13.8298,2977200.0],["2021-05-21",13.9446,13.9446,13.4382,13.6408,3475900.0],["2021-05-24",13.7623,14.1,13.5732,13.9716,2830100.0],["2021-05-25",14.0459,14.3971,13.8096,13.8501,2749500.0],["2021-05-26",13.7961,14.3566,13.6205,14.208,2948900.0],["2021-05-27",14.316,14.3836,14.0864,14.2755,2924800.0],["2021-05-28",14.4376,14.4376,14.0122,14.0392,2141000.0],["2021-06-01",14.154,14.4443,14.0601,14.3903,2350900.0],["2021-06-02",14.5186,14.5591,14.2688,14.2755,2037400.0],["2021-06-03",14.181,14.2485,13.8096,13.8231,2203600.0],["2021-06-04",13.8366,13.9987,13.715,13.8568,2303400.0],["2021-06-07",13.9244,14.7752,13.8974,14.6402,5047300.0],["2021-06-08",14.7212,15.1399,14.4916,14.9576,2894500.0],["2021-06-09",15.0183,15.0251,14.4241,14.4241,1810900.0],["2021-06-10",14.4916,14.6132,14.1776,14.3363,2449700.0],["2021-06-11",14.316,14.5524,14.2519,14.5456,1579600.0],["2021-06-14",14.6537,14.8225,14.3431,14.5456,2100700.0],["2021-06-15",14.4781,14.7043,14.3667,14.5794,1846200.0],["2021-06-16",14.5659,14.9035,14.4443,14.7617,2505500.0],["2021-06-17",14.8158,15.0116,14.2823,14.4173,2517300.0],["2021-06-18",14.2147,14.2283,13.8433,13.9379,3273900.0],["2021-06-21",14.0594,14.4849,13.9649,14.4849,1448000.0],["2021-06-22",14.4241,14.5456,14.1844,14.4173,1641900.0],["2021-06-23",14.4916,14.701,14.4038,14.4443,1610200.0],["2021-06-24",14.5254,14.6537,14.2012,14.5794,1518700.0],["2021-06-25",14.6942,14.6942,14.4916,14.5456,2319200.0],["2021-06-28",14.4511,14.5186,13.5658,13.8433,3038200.0],["2021-06-29",13.8636,14.0628,13.688,13.6948,1523800.0],["2021-06-30",13.6408,14.1067,13.607,13.9176,3630800.0],["2021-07-01",13.9581,14.4038,13.9581,14.0324,2726800.0],["2021-07-02",14.0527,14.0932,13.6779,13.7285,1561600.0],["2021-07-06",13.661,13.715,12.9148,13.0127,4274000.0],["2021-07-07",12.9047,13.0803,12.5907,12.8777,3916700.0],["2021-07-08",12.5738,13.212,12.2537,12.8304,4725800.0],["2021-07-09",12.8574,13.3031,12.8574,13.2694,2646800.0],["2021-07-12",13.1816,13.3943,12.9857,13.3369,2262600.0],["2021-07-13",13.2086,13.2356,12.7156,12.7426,3436900.0],["2021-07-14",12.9047,13.1816,12.7359,12.8304,1830000.0],["2021-07-15",12.6008,12.8912,12.5907,12.7156,1585100.0],["2021-07-16",12.8574,12.8844,12.3915,12.4185,2177500.0],["2021-07-19",12.0538,12.0808,11.3718,11.8242,5896700.0],["2021-07-20",11.8175,12.6143,11.6081,12.5198,3955700.0],["2021-07-21",12.6819,13.1005,12.5806,12.8979,7594500.0],["2021-07-22",12.8102,12.9115,12.4117,12.54,4732600.0],["2021-07-23",12.7089,12.8439,12.3678,12.6008,3338400.0],["2021-07-26",12.6346,12.925,12.5535,12.8979,2279600.0],["2021-07-27",12.7967,12.9925,12.638,12.6819,2412400.0],["2021-07-28",12.7629,12.9317,12.4387,12.7021,3168400.0],["2021-07-29",12.8439,13.033,12.7021,12.7494,2426700.0],["2021-07-30",12.7224,12.8979,12.4388,12.4928,3194900.0],["2021-08-02",12.5603,12.9655,12.1686,12.1821,3660200.0],["2021-08-03",12.2159,12.2227,11.6487,12.0673,4294600.0],["2021-08-04",11.9053,12.0707,11.6318,11.7702,3795400.0],["2021-08-05",11.858,12.6076,11.7905,12.5806,4002000.0],["2021-08-06",12.5063,12.8574,12.3307,12.6751,2721900.0],["2021-08-09",12.4928,12.6211,12.1686,12.2767,2629800.0],["2021-08-10",12.2159,12.7089,12.1821,12.5873,2373500.0],["2021-08-11",12.6413,12.9283,12.4928,12.8777,2959100.0],["2021-08-12",12.8979,12.9385,12.5468,12.6819,1575100.0],["2021-08-13",12.6413,12.7156,12.4523,12.486,1454900.0],["2021-08-16",12.324,12.4691,12.0741,12.1349,2362600.0],["2021-08-17",11.9728,12.0606,11.5271,11.7837,3062900.0],["2021-08-18",11.7297,12.0376,11.5339,11.8783,3062200.0],["2021-08-19",11.7094,11.777,11.3752,11.7567,3951200.0],["2021-08-20",11.6554,12.0673,11.4967,11.885,3084900.0],["2021-08-23",12.0944,12.2564,11.8918,12.1889,2074200.0],["2021-08-24",12.4455,12.6481,12.3307,12.6211,2502300.0],["2021-08-25",12.6481,12.9655,12.4388,12.7291,2722000.0],["2021-08-26",12.7224,12.9655,12.5063,12.6143,2681900.0],["2021-08-27",12.6143,13.2916,12.6143,13.1073,2540700.0],["2021-08-30",13.1681,13.1748,12.8068,12.8844,2494300.0],["2021-08-31",12.7967,13.1275,12.7967,12.925,2591600.0],["2021-09-01",13.0127,13.1005,12.6987,12.8777,1890700.0],["2021-09-02",12.8709,13.0904,12.719,12.9385,1691300.0],["2021-09-03",12.9722,13.006,12.486,12.6143,2239300.0],["2021-09-07",12.5806,12.8169,12.405,12.6819,1917900.0],["2021-09-08",12.5738,12.7696,12.3253,12.4523,1782700.0],["2021-09-09",12.3645,12.7595,12.2767,12.7021,3066000.0],["2021-09-10",12.7696,12.9385,12.405,12.405,2482300.0],["2021-09-13",12.6211,13.0972,12.4793,13.0127,3011200.0],["2021-09-14",13.0938,13.2491,12.8372,12.8777,2249500.0],["2021-09-15",12.8912,13.087,12.7156,13.087,3163600.0],["2021-09-16",13.1005,13.2964,13.0127,13.1208,2922400.0],["2021-09-17",13.0262,13.2997,12.8979,12.979,5083400.0],["2021-09-20",12.6211,12.8979,12.4185,12.8102,1951300.0],["2021-09-21",12.979,13.2153,12.8979,13.0195,1560600.0],["2021-09-22",13.1748,13.6137,13.0938,13.4044,4020700.0],["2021-09-23",13.5732,13.8028,13.526,13.6205,2192900.0],["2021-09-24",13.607,13.8366,13.5462,13.6205,1754900.0],["2021-09-27",13.8028,14.1607,13.7083,13.7218,2157500.0],["2021-09-28",13.6813,14.002,13.5327,13.6273,1994600.0],["2021-09-29",13.688,13.7758,13.1883,13.2221,4223300.0],["2021-09-30",13.2693,13.3706,12.9013,12.925,2687100.0],["2021-10-01",13.0938,13.5125,13.0668,13.4517,4664100.0],["2021-10-04",13.5057,13.58,13.0769,13.1208,2419400.0],["2021-10-05",13.1343,13.2255,12.925,13.0533,1526600.0],["2021-10-06",12.8304,12.9385,12.4489,12.9182,2887900.0],["2021-10-07",13.033,13.1883,12.9182,13.0465,2611600.0],["2021-10-08",13.0398,13.1579,12.925,13.0533,1775000.0],["2021-10-11",13.006,13.1647,12.8439,12.9655,1140000.0],["2021-10-12",12.8912,13.006,12.7629,12.979,1988700.0],["2021-10-13",12.9857,12.9959,12.3645,12.5603,3521800.0],["2021-10-14",12.7426,12.8304,12.4725,12.8237,5924600.0],["2021-10-15",12.952,13.2086,12.8,12.9115,2270900.0],["2021-10-18",12.6346,13.0668,12.6346,13.06,2215400.0],["2021-10-19",13.1613,13.1613,12.7359,12.8237,2437100.0],["2021-10-20",12.7899,12.9452,12.6683,12.8102,2809700.0],["2021-10-21",12.7696,12.8439,12.5738,12.6819,2028400.0],["2021-10-22",12.6346,12.8574,12.5468,12.5603,2232300.0],["2021-10-25",12.54,12.6683,12.3375,12.6616,2070100.0],["2021-10-26",12.7224,12.8405,12.5367,12.5468,1926700.0],["2021-10-27",12.5738,12.6211,12.2733,12.3375,4448300.0],["2021-10-28",12.378,12.54,12.1551,12.486,5049300.0],["2021-10-29",12.486,12.6954,12.4286,12.513,6169400.0],["2021-11-01",12.5468,13.2153,12.4455,13.0465,6769400.0],["2021-11-02",13.0398,13.3909,12.9857,13.1545,6355200.0],["2021-11-03",13.1546,13.6576,13.1005,13.5327,6252500.0],["2021-11-04",13.1613,13.6408,13.114,13.2423,5370000.0],["2021-11-05",13.6408,14.4579,13.6205,14.262,6783000.0],["2021-11-08",14.4646,14.5997,14.002,14.0392,4087700.0],["2021-11-09",14.0189,14.2147,13.8568,14.154,4987100.0],["2021-11-10",13.9987,14.1135,13.7691,13.9244,3260500.0],["2021-11-11",13.9311,13.9311,13.3774,13.3774,3372100.0],["2021-11-12",13.3706,13.4652,13.1546,13.1613,2608100.0],["2021-11-15",13.2693,13.3909,13.1478,13.3774,2722700.0],["2021-11-16",13.3369,13.3369,12.925,13.087,3157000.0],["2021-11-17",12.9992,13.0938,12.7831,12.9587,1624500.0],["2021-11-18",12.9992,13.0938,12.827,12.952,2123700.0],["2021-11-19",12.7291,12.7696,12.378,12.7629,3007700.0],["2021-11-22",12.8709,12.9452,12.5941,12.6413,1742700.0],["2021-11-23",12.7156,12.9047,12.6413,12.7089,2669100.0],["2021-11-24",12.6413,13.0465,12.4658,13.033,3024800.0],["2021-11-26",12.1484,12.1619,11.3043,12.1551,5885200.0],["2021-11-29",12.4928,12.513,11.9255,12.1349,3333200.0],["2021-11-30",11.777,11.8648,11.2232,11.2367,7895800.0],["2021-12-01",11.5676,11.7229,10.7911,10.7911,7254500.0],["2021-12-02",10.9126,11.4056,10.6492,11.311,5009000.0],["2021-12-03",11.3515,11.4326,11.0477,11.284,6893900.0],["2021-12-06",11.6014,12.4725,11.5204,12.0673,4692100.0],["2021-12-07",12.2092,12.486,12.1788,12.2362,4743100.0],["2021-12-08",12.3645,12.9891,12.2429,12.7831,6033700.0],["2021-12-09",12.5738,12.8169,12.4725,12.6616,4252700.0],["2021-12-10",12.8034,12.9452,12.324,12.3982,3178600.0],["2021-12-13",12.2092,12.2686,11.8175,11.9728,4495800.0],["2021-12-14",11.8648,12.2294,11.8377,11.9188,4168500.0],["2021-12-15",11.4866,11.6959,11.1557,11.5541,5817800.0],["2021-12-16",11.6622,11.8141,11.4123,11.4326,4518000.0],["2021-12-17",11.4191,11.7871,11.1962,11.7432,6126000.0],["2021-12-20",11.3853,11.7365,11.1354,11.7229,3748300.0],["2021-12-21",11.8985,12.7696,11.7837,12.7224,2974500.0],["2021-12-22",12.7156,13.0769,12.5671,12.9317,2671400.0],["2021-12-23",13.0735,13.2086,12.9857,13.0262,1564000.0],["2021-12-27",12.8372,13.0938,12.7021,13.0803,1751400.0],["2021-12-28",12.9722,13.2356,12.8709,12.9317,2103000.0],["2021-12-29",12.8507,12.9385,12.6616,12.8642,1599900.0],["2021-12-30",12.8979,13.0735,12.8169,12.8169,1661000.0],["2021-12-31",12.7494,12.9114,12.6954,12.7494,1572300.0],["2022-01-03",12.8912,13.3673,12.8912,12.9925,2614800.0],["2022-01-04",13.1883,13.4112,13.0938,13.1951,3019700.0],["2022-01-05",13.2829,13.4179,12.6278,12.7224,4800100.0],["2022-01-06",12.8979,13.0127,12.6346,12.8372,2520700.0],["2022-01-07",12.9857,13.5881,12.9114,13.3774,3451800.0],["2022-01-10",13.2018,13.3436,12.6981,12.7696,3575300.0],["2022-01-11",12.7696,13.4314,12.7156,13.3166,2618300.0],["2022-01-12",13.3774,13.4382,12.9925,13.0668,2738000.0],["2022-01-13",13.0533,13.2964,13.0465,13.0735,2989000.0],["2022-01-14",12.9992,13.1478,12.7798,13.1275,4533300.0],["2022-01-18",13.1005,13.1073,12.7696,12.7831,3546000.0],["2022-01-19",12.8169,12.9452,12.6143,12.6211,3745500.0],["2022-01-20",12.6278,12.9857,12.432,12.4523,2528000.0],["2022-01-21",12.3442,12.4658,12.1416,12.2294,2197300.0],["2022-01-24",11.885,12.2902,11.5136,12.2564,3936700.0],["2022-01-25",12.0606,12.3341,11.7162,12.1754,4739200.0],["2022-01-26",12.3712,12.7291,11.9931,12.1011,4005400.0],["2022-01-27",12.2969,12.3881,11.4258,11.5069,3123900.0],["2022-01-28",11.4461,11.831,11.1672,11.831,4268400.0],["2022-01-31",11.6892,12.3003,11.6081,12.2902,2808000.0],["2022-02-01",12.3712,12.6312,12.2429,12.513,3791100.0],["2022-02-02",12.5603,12.6143,12.2159,12.2564,1945000.0],["2022-02-03",12.1281,12.3206,11.9863,11.9931,2020400.0],["2022-02-04",11.8715,12.3678,11.831,12.2632,2229300.0],["2022-02-07",12.3104,12.7764,12.2969,12.6954,2767900.0],["2022-02-08",12.8102,13.087,12.769,12.8844,2753700.0],["2022-02-09",13.0195,13.3538,13.0026,13.2018,2198300.0],["2022-02-10",13.0195,13.5125,12.9114,13.1073,2858300.0],["2022-02-11",13.1816,13.401,12.6515,12.7629,4549300.0],["2022-02-14",12.7899,12.9115,12.4995,12.5806,3535400.0],["2022-02-15",12.8304,13.3841,12.7764,13.3504,2813800.0],["2022-02-16",13.3774,13.688,13.2761,13.6408,2245200.0],["2022-02-17",13.607,13.6745,13.3166,13.4517,3539100.0],["2022-02-18",13.114,13.4922,12.9452,13.0803,3303400.0],["2022-02-22",12.8304,13.1478,12.4556,12.6548,3862100.0],["2022-02-23",12.7967,12.8844,12.1214,12.1214,3691600.0],["2022-02-24",11.5541,12.5704,11.4934,12.5063,4378000.0],["2022-02-25",12.6616,12.8068,12.3037,12.7967,3572900.0],["2022-02-28",12.6413,13.0398,12.5333,12.7224,4782700.0],["2022-03-01",12.6683,12.7156,12.0268,12.1416,4123100.0],["2022-03-02",12.2362,12.7892,12.2227,12.7089,2563400.0],["2022-03-03",12.8372,12.9182,12.3104,12.4185,2660900.0],["2022-03-04",12.1956,12.2699,11.8985,12.1821,3395800.0],["2022-03-07",12.1079,12.2699,11.3921,11.3921,4530900.0],["2022-03-08",11.4731,12.4252,11.2705,12.0538,4220300.0],["2022-03-09",12.4725,12.9385,12.4117,12.5603,4179700.0],["2022-03-10",12.3104,12.7359,12.2834,12.6346,3255900.0],["2022-03-11",12.7764,12.979,12.4354,12.4725,3492600.0],["2022-03-14",12.6008,12.7629,12.2362,12.2969,3245900.0],["2022-03-15",12.3847,12.7359,12.226,12.5333,3632600.0],["2022-03-16",12.7359,12.9452,12.4961,12.9115,3730500.0],["2022-03-17",12.6751,12.8507,12.486,12.7696,2855900.0],["2022-03-18",12.7156,12.8912,12.6008,12.8507,4037800.0],["2022-03-21",12.8304,12.8507,12.4117,12.5265,1953700.0],["2022-03-22",12.6211,13.006,12.6211,12.7831,2304100.0],["2022-03-23",12.7021,12.7561,12.4455,12.459,1767600.0],["2022-03-24",12.4793,12.6548,12.3712,12.6481,1628400.0],["2022-03-25",12.7494,12.9553,12.6886,12.9115,2079300.0],["2022-03-28",12.9114,12.9925,12.746,12.979,1832800.0],["2022-03-29",13.1951,13.6576,13.1883,13.6543,2948800.0],["2022-03-30",13.3232,13.6205,13.1813,13.4718,3255700.0],["2022-03-31",13.5056,13.6678,13.1881,13.1948,1996200.0],["2022-04-01",13.3637,13.3975,13.0462,13.1881,2305500.0],["2022-04-04",13.1205,13.2084,12.8638,13.1813,2354200.0],["2022-04-05",13.2894,13.3637,12.6746,12.6949,2315100.0],["2022-04-06",12.5327,12.5665,12.0362,12.0801,2959900.0],["2022-04-07",12.0328,12.1003,11.5396,11.7828,4365300.0],["2022-04-08",11.7896,11.8909,11.4923,11.5463,2406400.0],["2022-04-11",11.4788,11.8031,11.3707,11.6679,2463700.0],["2022-04-12",11.6679,11.999,11.6612,11.8368,2813700.0],["2022-04-13",12.026,12.9719,12.026,12.9651,4590800.0],["2022-04-14",12.9922,13.3232,12.9381,12.9449,3512600.0],["2022-04-18",12.9178,13.1543,12.8064,12.8705,2075900.0],["2022-04-19",12.9178,13.4212,12.8908,13.3705,2673100.0],["2022-04-20",13.5124,13.7961,13.384,13.384,3109500.0],["2022-04-21",13.7624,13.9009,13.33,13.357,2796900.0],["2022-04-22",13.33,13.5799,13.1205,13.1273,2446000.0],["2022-04-25",13.0732,13.5664,12.9685,13.5327,2625400.0],["2022-04-26",13.5529,13.6678,13.1948,13.2354,2698900.0],["2022-04-27",13.1678,13.6982,13.0665,13.4921,3033500.0],["2022-04-28",13.6205,13.8502,13.1678,13.8029,1887800.0],["2022-04-29",13.7083,13.8029,13.2962,13.3165,3379300.0],["2022-05-02",13.4448,13.7759,12.9516,13.2219,3033700.0],["2022-05-03",13.4718,13.661,12.8942,13.1678,4803800.0],["2022-05-04",13.107,13.3232,12.7219,13.2354,3971400.0],["2022-05-05",13.2151,13.4786,12.5935,12.7287,4344600.0],["2022-05-06",12.5935,13.2489,12.4246,13.0327,4114100.0],["2022-05-09",12.8368,12.8976,12.0564,12.1409,4258100.0],["2022-05-10",12.3638,12.6206,12.1206,12.4246,4508100.0],["2022-05-11",12.4854,12.7253,12.026,12.0463,3930700.0],["2022-05-12",11.9314,12.1139,11.6071,11.9112,4948000.0],["2022-05-13",12.0801,12.5091,12.0058,12.4381,3665000.0],["2022-05-16",12.4652,12.526,12.3165,12.3638,4583900.0],["2022-05-17",12.5868,12.8489,12.58,12.6543,7351900.0],["2022-05-18",12.6071,12.7895,12.1139,12.2219,7111500.0],["2022-05-19",12.0125,12.3807,11.9449,11.9585,5348600.0],["2022-05-20",11.972,12.1544,10.9349,11.195,8027500.0],["2022-05-23",11.2626,11.3436,11.0599,11.1883,4124000.0],["2022-05-24",11.0464,11.1139,10.5194,10.8775,5207500.0],["2022-05-25",10.7559,11.4315,10.6815,11.3842,3910400.0],["2022-05-26",11.4045,12.0193,11.3842,11.9382,3977000.0],["2022-05-27",12.0801,12.4314,12.026,12.4044,3866600.0],["2022-05-31",12.2828,12.3503,12.0463,12.2017,2905000.0],["2022-06-01",12.5395,12.7456,12.097,12.5665,6319400.0],["2022-06-02",12.4314,12.7185,12.3571,12.6814,3900100.0],["2022-06-03",12.5395,12.6949,12.4179,12.4652,2291400.0],["2022-06-06",12.5868,12.8841,12.4719,12.8097,3209900.0],["2022-06-07",12.6476,13.1543,12.5665,13.1408,2234100.0],["2022-06-08",13.0327,13.1307,12.8503,13.0057,1713000.0],["2022-06-09",12.9922,12.9922,12.3469,12.3638,2440800.0],["2022-06-10",12.0598,12.222,11.3707,11.3774,3613500.0],["2022-06-13",10.945,10.968,10.2789,10.3032,4157800.0],["2022-06-14",10.3437,10.5599,10.141,10.364,3669800.0],["2022-06-15",10.614,10.8065,10.3944,10.5532,4548700.0],["2022-06-16",10.1951,10.2086,9.5195,9.5803,6019700.0],["2022-06-17",9.6681,9.6884,9.2898,9.6546,9929800.0],["2022-06-21",9.837,10.1005,9.5803,9.6208,4380200.0],["2022-06-22",9.4654,9.5904,9.2492,9.2627,3482600.0],["2022-06-23",9.2019,9.2357,8.8439,9.1141,7325300.0],["2022-06-24",9.229,9.8336,9.1141,9.5938,6025300.0],["2022-06-27",9.5938,9.7796,9.4688,9.6343,3647100.0],["2022-06-28",9.7897,10.1613,9.4789,9.4992,2693800.0],["2022-06-29",9.364,9.4384,9.0023,9.2829,3849000.0],["2022-06-30",8.9583,9.4181,8.769,9.1747,4951600.0],["2022-07-01",9.1476,9.4215,8.9685,9.1679,3977500.0],["2022-07-05",8.8907,9.2626,8.7217,9.2017,3907400.0],["2022-07-06",9.2288,9.3843,8.7724,8.8501,2742200.0],["2022-07-07",8.9786,9.5161,8.8907,9.3707,8458100.0],["2022-07-08",9.3978,9.4282,9.0733,9.3099,2642000.0],["2022-07-11",9.1679,9.3167,8.9313,9.222,2443100.0],["2022-07-12",9.1814,9.5533,9.1747,9.4316,3107600.0],["2022-07-13",9.1206,9.4113,9.0462,9.3369,3233000.0],["2022-07-14",9.1273,9.2896,9.0597,9.2423,2334100.0],["2022-07-15",9.4113,9.4789,9.1679,9.3707,2665200.0],["2022-07-18",9.533,9.9556,9.533,9.6547,5757000.0],["2022-07-19",9.8913,10.1347,9.8846,10.1009,3239300.0],["2022-07-20",10.0266,10.2835,9.9251,10.2091,2568000.0],["2022-07-21",10.0198,10.1009,9.817,10.0807,1820300.0],["2022-07-22",10.1618,10.2023,9.8203,9.9049,2118000.0],["2022-07-25",10.0198,10.155,9.8136,10.0401,3282700.0],["2022-07-26",9.9387,10.0266,9.7832,9.817,2077200.0],["2022-07-27",10.0063,10.2091,9.9454,10.1618,2957300.0],["2022-07-28",10.1685,10.4525,10.0299,10.4457,3059400.0],["2022-07-29",10.4187,10.6418,10.3443,10.5404,3076200.0],["2022-08-01",10.4525,10.6418,10.2598,10.5945,1838400.0],["2022-08-02",10.4796,10.608,10.27,10.2767,2920800.0],["2022-08-03",10.3984,10.7365,10.3849,10.5066,2988300.0],["2022-08-04",10.608,10.6824,9.9894,10.1753,3806000.0],["2022-08-05",10.1145,10.3984,10.0468,10.1753,3656200.0],["2022-08-08",10.2023,10.3646,10.0637,10.2226,2567500.0],["2022-08-09",10.2429,10.3376,10.0806,10.324,2894400.0],["2022-08-10",10.5742,10.7027,10.4457,10.4863,2258700.0],["2022-08-11",10.6418,10.7973,10.6148,10.7906,2365000.0],["2022-08-12",10.892,10.9156,10.7196,10.8514,1828600.0],["2022-08-15",10.7906,10.8784,10.6756,10.75,1901700.0],["2022-08-16",10.6418,10.8311,10.6215,10.7906,2565000.0],["2022-08-17",10.6012,10.679,10.4762,10.4863,1660100.0],["2022-08-18",10.5066,10.6993,10.4728,10.5404,3289000.0],["2022-08-19",10.4052,10.4681,9.9894,10.0807,2576600.0],["2022-08-22",9.8778,9.9319,9.7426,9.7764,1802800.0],["2022-08-23",9.8575,10.0029,9.7629,9.8711,1610000.0],["2022-08-24",9.8508,9.9657,9.7899,9.8846,1304500.0],["2022-08-25",9.9319,10.1584,9.9049,10.0333,1578900.0],["2022-08-26",9.9995,10.0266,9.5736,9.6141,2847200.0],["2022-08-29",9.6209,9.6209,9.391,9.533,1892200.0],["2022-08-30",9.5702,9.6479,9.4823,9.5262,3014700.0],["2022-08-31",9.5803,9.6851,9.4451,9.4654,3231800.0],["2022-09-01",9.3099,9.3944,9.0564,9.391,5701000.0],["2022-09-02",9.5262,9.7291,9.3944,9.4248,3345800.0],["2022-09-06",9.5195,9.5195,9.1071,9.2558,2619300.0],["2022-09-07",9.2626,9.7054,9.2355,9.6818,1783000.0],["2022-09-08",9.5398,9.7358,9.4789,9.6412,2971100.0],["2022-09-09",9.7832,9.9725,9.7358,9.8846,3187700.0],["2022-09-12",9.9792,10.155,9.9184,10.0671,2269300.0],["2022-09-13",9.702,9.8508,9.5195,9.5601,3012500.0],["2022-09-14",9.5195,9.7257,9.391,9.7088,5181700.0],["2022-09-15",9.7358,9.9184,9.5026,9.5803,3711500.0],["2022-09-16",9.4586,9.5262,9.2152,9.391,6599700.0],["2022-09-19",9.2152,9.6378,9.195,9.4316,3033000.0],["2022-09-20",9.3099,9.3674,9.1814,9.2829,3928600.0],["2022-09-21",9.3302,9.3843,8.7859,8.7893,3111300.0],["2022-09-22",8.7825,8.7961,8.2214,8.316,3751700.0],["2022-09-23",8.1267,8.1943,7.8428,8.0456,4542400.0],["2022-09-26",7.978,8.1233,7.5723,7.5791,5662900.0],["2022-09-27",7.7278,7.9239,7.4641,7.6061,11440400.0],["2022-09-28",7.6535,8.0524,7.5723,7.978,4487600.0],["2022-09-29",7.7885,7.8054,7.4299,7.6126,4102100.0],["2022-09-30",7.5855,7.7208,7.4739,7.6193,3696300.0],["2022-10-03",7.775,7.9238,7.4549,7.7885,2910400.0],["2022-10-04",7.9983,8.3299,7.9712,8.2419,4545000.0],["2022-10-05",8.0118,8.2351,7.8832,8.1945,2569700.0],["2022-10-06",8.0795,8.2926,8.0017,8.0795,2209800.0],["2022-10-07",7.978,8.0659,7.7953,7.8697,2592500.0],["2022-10-10",7.9306,8.093,7.7919,7.8359,4905900.0],["2022-10-11",7.8562,7.9441,7.6599,7.7547,5025700.0],["2022-10-12",7.7344,7.9915,7.572,7.8968,3353900.0],["2022-10-13",7.7547,8.1708,7.5314,8.0118,4436400.0],["2022-10-14",8.1945,8.3434,7.9205,7.9847,5142500.0],["2022-10-17",8.1945,8.4111,8.1911,8.3772,3231200.0],["2022-10-18",8.6005,8.7562,8.3569,8.4923,3510900.0],["2022-10-19",8.4178,8.6208,8.3231,8.384,3107700.0],["2022-10-20",8.4314,8.5938,8.2588,8.2892,3118800.0],["2022-10-21",8.3163,8.5329,8.2622,8.5261,2363800.0],["2022-10-24",8.587,8.587,8.4043,8.4787,2131600.0],["2022-10-25",8.499,8.7832,8.4449,8.7156,1990000.0],["2022-10-26",8.7088,8.9118,8.6208,8.7629,2835700.0],["2022-10-27",8.905,9.0065,8.7156,8.7426,1658000.0],["2022-10-28",8.7494,8.8441,8.5802,8.8171,2733500.0],["2022-10-31",8.7291,8.9355,8.6716,8.8509,3949200.0],["2022-11-01",9.0404,9.0884,8.7866,8.9118,3174700.0],["2022-11-02",8.7426,8.7765,8.2994,8.4855,4778800.0],["2022-11-03",8.4314,8.4381,7.6227,8.1133,4850100.0],["2022-11-04",8.1877,8.2622,7.8663,8.0524,2716500.0],["2022-11-07",8.1268,8.2148,7.8832,8.0727,2680500.0],["2022-11-08",8.0795,8.1302,7.8359,7.9983,4386800.0],["2022-11-09",7.89,7.9475,7.775,7.802,2978100.0],["2022-11-10",8.2148,8.6107,8.208,8.3502,4998600.0],["2022-11-11",8.4584,8.7054,8.4178,8.6344,3180800.0],["2022-11-14",8.5396,8.6039,8.3366,8.3434,2197800.0],["2022-11-15",8.5193,8.675,8.4111,8.5126,3222800.0],["2022-11-16",8.3637,8.4077,8.2283,8.2689,2257100.0],["2022-11-17",8.0862,8.208,8.0118,8.1471,1856500.0],["2022-11-18",8.2825,8.3501,8.1607,8.2622,1939400.0],["2022-11-21",8.2148,8.269,8.1201,8.2284,1843100.0],["2022-11-22",8.2825,8.4212,8.2283,8.4043,1701800.0],["2022-11-23",8.3434,8.4043,8.2486,8.2554,1167000.0],["2022-11-25",8.2351,8.4043,8.2148,8.3975,666400.0],["2022-11-28",8.2216,8.3434,8.1404,8.1404,1779500.0],["2022-11-29",8.1607,8.3738,8.0592,8.3705,2075200.0],["2022-11-30",8.3096,8.6817,8.2622,8.6817,3586600.0],["2022-12-01",8.7291,8.834,8.6276,8.6885,3033000.0],["2022-12-02",8.5938,8.6276,8.4753,8.5464,1385600.0],["2022-12-05",8.4246,8.4246,8.1099,8.1404,1960000.0],["2022-12-06",8.0998,8.1268,7.9577,8.0862,2432500.0],["2022-12-07",8.0253,8.1945,8.0152,8.0253,3250000.0],["2022-12-08",8.1607,8.4577,8.137,8.1945,3525400.0],["2022-12-09",8.1268,8.4584,8.0659,8.3366,4115300.0],["2022-12-12",8.3569,8.7291,8.3095,8.675,3354700.0],["2022-12-13",9.0133,9.1216,8.5735,8.6276,3285000.0],["2022-12-14",8.5735,8.6885,8.4381,8.5329,3572800.0],["2022-12-15",8.3705,8.472,8.2689,8.2892,2281900.0],["2022-12-16",8.1336,8.1945,7.8494,8.1404,5078000.0],["2022-12-19",8.1674,8.2486,7.9949,8.0659,2609400.0],["2022-12-20",8.0321,8.1674,8.0084,8.0524,2383600.0],["2022-12-21",7.9712,7.9712,7.4434,7.5043,8099800.0],["2022-12-22",7.4028,7.6566,7.3893,7.5923,7337900.0],["2022-12-23",7.5923,7.9171,7.5246,7.8832,2983600.0],["2022-12-27",7.8765,7.9976,7.7614,7.9644,4339700.0],["2022-12-28",7.9847,8.0253,7.7581,7.775,3517500.0],["2022-12-29",7.8234,8.1416,7.8165,8.0655,2244800.0],["2022-12-30",7.9617,8.1554,7.8857,8.1554,2465400.0],["2023-01-03",8.2108,8.2523,7.8995,7.9617,3669200.0],["2023-01-04",8.0793,8.2523,8.0517,8.1208,3717000.0],["2023-01-05",8.0309,8.0551,7.8338,7.8511,3639400.0],["2023-01-06",7.8718,8.2869,7.8718,8.2592,3375500.0],["2023-01-09",8.2661,8.3145,8.1762,8.2315,2827600.0],["2023-01-10",8.1554,8.3353,8.1139,8.3353,2515100.0],["2023-01-11",8.3906,8.6673,8.3906,8.6535,3915400.0],["2023-01-12",8.7157,8.8679,8.6293,8.8264,2257300.0],["2023-01-13",8.6881,8.7399,8.6362,8.695,1578300.0],["2023-01-17",8.7157,8.7918,8.6673,8.7711,2283300.0],["2023-01-18",8.7503,8.7953,8.5497,8.5981,2148300.0],["2023-01-19",8.4598,8.5912,8.4529,8.5843,3908500.0],["2023-01-20",8.6604,8.9509,8.5566,8.9302,3636200.0],["2023-01-23",8.9855,9.2553,8.9094,9.2414,3379700.0],["2023-01-24",9.0962,9.3521,9.0893,9.3244,2145100.0],["2023-01-25",9.2553,9.4766,9.1653,9.4697,3175200.0],["2023-01-26",9.5804,9.8294,9.4939,9.8156,6435600.0],["2023-01-27",9.8017,10.0473,9.7879,9.9816,4350200.0],["2023-01-30",9.8778,9.9505,9.7741,9.8225,1879500.0],["2023-01-31",9.8501,10.1891,9.7741,10.1753,3840800.0],["2023-02-01",10.1338,10.445,10.0162,10.3828,3009100.0],["2023-02-02",10.528,10.6353,10.3413,10.3966,4976200.0],["2023-02-03",10.2237,10.4139,10.1822,10.2237,3593800.0],["2023-02-06",10.113,10.2098,9.8951,9.9677,3014700.0],["2023-02-07",9.9747,10.1095,9.864,10.0369,3419300.0],["2023-02-08",9.9954,10.0992,9.8432,9.864,2042000.0],["2023-02-09",9.9539,10.0888,9.9332,9.9608,3053000.0],["2023-02-10",9.9055,9.9332,9.6253,9.8709,3036600.0],["2023-02-13",9.8501,10.0923,9.8156,9.8847,3309600.0],["2023-02-14",9.8156,10.1614,9.7602,10.0715,2473500.0],["2023-02-15",9.9747,10.1338,9.9435,10.1061,2135400.0],["2023-02-16",9.8225,9.8432,9.5493,9.5873,4747000.0],["2023-02-17",9.5665,9.5942,9.3486,9.5112,2208400.0],["2023-02-21",9.3452,9.4144,9.1377,9.3383,2998000.0],["2023-02-22",9.3417,9.6011,9.2968,9.4905,4141700.0],["2023-02-23",9.5873,9.7602,9.3383,9.6495,3679700.0],["2023-02-24",9.4766,9.6426,9.3556,9.6288,2979000.0],["2023-02-27",9.7533,9.8363,9.6115,9.7049,2589400.0],["2023-02-28",9.7464,9.7741,9.4905,9.5112,3912300.0],["2023-03-01",9.608,9.6911,9.4849,9.6772,2548000.0],["2023-03-02",9.6565,9.7395,9.5458,9.6703,2759100.0],["2023-03-03",9.7602,9.8156,9.6634,9.7326,1938100.0],["2023-03-06",9.7256,9.8951,9.7187,9.781,2917600.0],["2023-03-07",9.781,9.8502,9.57,9.6011,1882200.0],["2023-03-08",9.6011,9.7014,9.525,9.698,1691000.0],["2023-03-09",9.6703,9.7222,9.027,9.0408,2518600.0],["2023-03-10",8.9924,9.027,8.5601,8.6189,6197200.0],["2023-03-13",8.4736,8.6189,8.2384,8.4598,3809700.0],["2023-03-14",8.7849,8.8402,8.5359,8.6673,3830700.0],["2023-03-15",8.3629,8.5462,8.2869,8.4667,3519600.0],["2023-03-16",8.3007,8.5635,8.1658,8.4667,4914200.0],["2023-03-17",8.3975,8.4529,7.8649,7.9825,6540800.0],["2023-03-20",8.0655,8.3214,8.0655,8.1554,4419900.0],["2023-03-21",8.3422,8.5359,8.2661,8.3214,3335500.0],["2023-03-22",8.1693,8.2281,7.8718,7.8787,3639600.0],["2023-03-23",7.9548,7.9617,7.5882,7.6228,3422200.0],["2023-03-24",7.5121,7.7888,7.4014,7.7888,3936900.0],["2023-03-27",7.9825,8.0032,7.8165,7.8441,3768000.0],["2023-03-28",7.775,7.9756,7.7611,7.9479,2898600.0],["2023-03-29",8.0586,8.1969,8.0171,8.1693,2751100.0],["2023-03-30",8.2814,8.3374,8.1658,8.2253,2500600.0],["2023-03-31",8.3584,8.6597,8.3234,8.6597,4094100.0],["2023-04-03",8.6036,8.6807,8.467,8.5756,3359100.0],["2023-04-04",8.6667,8.7157,8.3794,8.5266,2995900.0],["2023-04-05",8.4145,8.4845,8.2954,8.3654,2669300.0],["2023-04-06",8.4425,8.4565,8.2554,8.3724,2354900.0],["2023-04-10",8.3304,8.5056,8.2744,8.4705,3170100.0],["2023-04-11",8.4986,8.5966,8.4075,8.5056,2323500.0],["2023-04-12",8.6597,8.6597,8.2043,8.2253,2522500.0],["2023-04-13",8.3164,8.4075,8.2008,8.3024,2551600.0],["2023-04-14",8.3374,8.453,8.2043,8.2954,2669900.0],["2023-04-17",8.2954,8.4775,8.2954,8.4075,3032200.0],["2023-04-18",8.4425,8.6212,8.3935,8.5756,3537200.0],["2023-04-19",8.4915,8.5756,8.4215,8.5266,2430700.0],["2023-04-20",8.3724,8.4635,8.2428,8.2744,1711600.0],["2023-04-21",8.3654,8.4145,8.2393,8.3935,2493900.0],["2023-04-24",8.3374,8.4635,8.3094,8.4005,1984000.0],["2023-04-25",8.2673,8.3199,8.0852,8.1482,2683200.0],["2023-04-26",8.1342,8.2814,8.0151,8.0572,2312000.0],["2023-04-27",8.1482,8.1728,7.9731,8.1412,2518500.0],["2023-04-28",8.1342,8.5231,8.1202,8.4425,3617700.0],["2023-05-01",8.8068,9.1081,8.5196,8.6177,5886600.0],["2023-05-02",8.6387,8.8068,8.3794,8.6036,4459200.0],["2023-05-03",8.6737,8.968,8.5966,8.6877,3348500.0],["2023-05-04",8.6317,8.8839,8.5301,8.8278,14224500.0],["2023-05-05",9.045,9.1361,8.8839,9.0661,5753100.0],["2023-05-08",9.1081,9.1501,8.9259,8.996,3420600.0],["2023-05-09",8.8699,9.2167,8.8629,9.1501,4269000.0],["2023-05-10",9.3183,9.4234,9.0801,9.3463,5274200.0],["2023-05-11",9.2342,9.4024,9.1992,9.3603,5066200.0],["2023-05-12",9.3953,9.5039,9.312,9.4164,3984900.0],["2023-05-15",9.4864,9.5495,9.3883,9.4374,3385400.0],["2023-05-16",9.4094,9.5915,9.3533,9.4374,4307100.0],["2023-05-17",9.5004,9.6441,9.3778,9.5635,2768400.0],["2023-05-18",9.5074,9.7211,9.4339,9.5845,3911200.0],["2023-05-19",9.6826,9.6966,9.3463,9.4934,3168500.0],["2023-05-22",9.5355,9.5565,9.1501,9.2272,4788800.0],["2023-05-23",9.2692,9.3533,9.1361,9.2692,3078500.0],["2023-05-24",9.1712,9.2202,9.0527,9.0941,1797300.0],["2023-05-25",9.1081,9.2097,8.961,9.1151,2503600.0],["2023-05-26",9.1221,9.2237,9.0766,9.1852,1761200.0],["2023-05-30",9.2552,9.3008,9.1186,9.1641,1570100.0],["2023-05-31",9.0801,9.1361,8.9189,9.0661,5361400.0],["2023-06-01",9.0941,9.2027,9.024,9.1011,2086100.0],["2023-06-02",9.2903,9.6406,9.2903,9.6266,4261200.0],["2023-06-05",9.7737,10.089,9.567,9.6616,6198400.0],["2023-06-06",9.5705,9.9839,9.5705,9.9068,3255900.0],["2023-06-07",10.0329,10.2326,9.8858,10.0679,3358900.0],["2023-06-08",9.9839,10.089,9.8087,9.9769,1410300.0],["2023-06-09",9.8788,9.9453,9.7106,9.7457,2812500.0],["2023-06-12",9.6896,9.7071,9.4584,9.6195,3046900.0],["2023-06-13",9.6616,9.7001,9.3953,9.4444,3971500.0],["2023-06-14",9.4514,9.6055,9.3078,9.3954,4253200.0],["2023-06-15",9.3393,9.3463,9.0871,9.2062,2927800.0],["2023-06-16",9.2412,9.2833,9.0485,9.1501,6421300.0],["2023-06-20",9.1361,9.1431,8.7928,8.7928,3148200.0],["2023-06-21",8.7788,8.8699,8.6597,8.8068,2602700.0],["2023-06-22",8.7788,8.8068,8.6527,8.7718,3246400.0],["2023-06-23",8.6036,8.6317,8.5007,8.6247,4739600.0],["2023-06-26",8.5476,8.7157,8.5476,8.6036,2526400.0],["2023-06-27",8.5896,8.7298,8.4285,8.7228,2421700.0],["2023-06-28",8.7298,8.7578,8.5756,8.6247,3091100.0],["2023-06-29",8.653,9.0573,8.6495,9.0573,5132600.0],["2023-06-30",9.1566,9.2417,9.0219,9.0928,3736600.0],["2023-07-03",9.1211,9.5042,9.1211,9.4261,1544000.0],["2023-07-05",9.3197,9.49,9.2063,9.3339,2524900.0],["2023-07-06",9.1779,9.3197,9.0609,9.3056,2340900.0],["2023-07-07",9.3339,9.5396,9.3268,9.4403,2921400.0],["2023-07-10",9.4474,9.6815,9.4049,9.6389,3320800.0],["2023-07-11",9.6957,9.8411,9.6389,9.724,3024100.0],["2023-07-12",9.9368,9.9935,9.6389,9.646,2917100.0],["2023-07-13",9.6815,9.8269,9.5644,9.7808,2763900.0],["2023-07-14",9.7382,9.7382,9.3375,9.4687,2887200.0],["2023-07-17",9.4332,9.5666,9.263,9.263,4713400.0],["2023-07-18",9.2417,9.5077,9.2134,9.4474,3081200.0],["2023-07-19",9.5325,9.5822,9.4616,9.5538,2091100.0],["2023-07-20",9.5183,9.5609,9.2595,9.3339,2431200.0],["2023-07-21",9.3552,9.4155,9.2488,9.263,1924100.0],["2023-07-24",9.2772,9.3268,9.1141,9.2134,2180900.0],["2023-07-25",9.2063,9.2417,9.0715,9.1708,2802400.0],["2023-07-26",9.1141,9.3127,9.0289,9.0289,2661600.0],["2023-07-27",9.1353,9.1602,8.8871,8.9226,2325100.0],["2023-07-28",9.0502,9.4545,9.0438,9.3552,2753300.0],["2023-07-31",9.3552,9.6921,9.341,9.6673,2611500.0],["2023-08-01",9.5609,9.6389,9.3765,9.5751,2515500.0],["2023-08-02",9.3765,9.4758,9.2134,9.4616,2758400.0],["2023-08-03",9.1212,9.2666,8.5821,9.0715,7333900.0],["2023-08-04",9.1495,9.3836,8.88,9.1212,5435800.0],["2023-08-07",9.0999,9.4616,9.0431,9.4049,4441000.0],["2023-08-08",9.2063,9.5538,9.1141,9.5467,3552900.0],["2023-08-09",9.5396,9.7311,9.5112,9.6389,6824800.0],["2023-08-10",9.6815,9.7489,9.4545,9.4829,4723000.0],["2023-08-11",9.4049,9.4403,9.1141,9.2275,3443400.0],["2023-08-14",9.1566,9.2559,9.1212,9.1566,3645900.0],["2023-08-15",9.0502,9.2169,8.9651,9.0857,3004700.0],["2023-08-16",9.0715,9.224,9.068,9.1212,1979900.0],["2023-08-17",9.1779,9.2063,8.9687,8.9722,2064800.0],["2023-08-18",8.8729,9.1779,8.8233,9.1212,2917700.0],["2023-08-21",9.1212,9.1424,8.8977,8.9509,1922700.0],["2023-08-22",8.9935,9.0346,8.8765,8.9651,1934100.0],["2023-08-23",9.0006,9.1141,8.9438,9.0573,1809400.0],["2023-08-24",9.0077,9.1212,8.9722,8.9722,2740000.0],["2023-08-25",8.9509,8.9651,8.685,8.7665,2568000.0],["2023-08-28",8.8658,9.1282,8.8091,9.0644,2348800.0],["2023-08-29",9.0502,9.3907,8.9828,9.3481,3480000.0],["2023-08-30",9.3268,9.3552,9.1141,9.185,2174300.0],["2023-08-31",9.2417,9.2488,9.0786,9.0999,2808800.0],["2023-09-01",9.2204,9.263,9.0573,9.0786,1950400.0],["2023-09-05",8.9793,9.1637,8.9438,9.107,2544100.0],["2023-09-06",9.0219,9.1353,9.0077,9.0786,1387800.0],["2023-09-07",9.0077,9.0254,8.8176,8.8729,3093100.0],["2023-09-08",8.88,9.1637,8.8658,9.1495,2058700.0],["2023-09-11",9.2275,9.3127,9.1921,9.2346,2432300.0],["2023-09-12",9.2417,9.419,9.1992,9.412,2118100.0],["2023-09-13",9.3907,9.4049,9.0148,9.0573,5240300.0],["2023-09-14",9.1779,9.2488,8.9438,9.1637,2373500.0],["2023-09-15",9.0999,9.3552,9.0289,9.2985,4010600.0],["2023-09-18",9.1779,9.2134,8.9296,8.9722,3000300.0],["2023-09-19",8.9793,8.9935,8.8942,8.9155,2224800.0],["2023-09-20",8.9651,9.0077,8.7665,8.7807,2756700.0],["2023-09-21",8.653,8.7452,8.5183,8.5537,3248000.0],["2023-09-22",8.5963,8.653,8.4544,8.4544,2348200.0],["2023-09-25",8.3693,8.575,8.3587,8.497,2756000.0],["2023-09-26",8.4119,8.5041,8.3055,8.3977,2222800.0],["2023-09-27",8.4615,8.7062,8.4403,8.5608,3726300.0],["2023-09-28",8.6686,9.0636,8.6614,8.9917,3344700.0],["2023-09-29",9.1282,9.1282,8.7835,8.8481,2659500.0],["2023-10-02",8.8337,8.8984,8.6686,8.7404,2534700.0],["2023-10-03",8.5967,8.6506,8.3418,8.3885,3005200.0],["2023-10-04",8.41,8.6327,8.252,8.6183,2710200.0],["2023-10-05",8.5824,8.7009,8.4998,8.6398,1736700.0],["2023-10-06",8.5752,8.7512,8.428,8.5824,2782000.0],["2023-10-09",8.4818,8.6111,8.3597,8.5249,1495700.0],["2023-10-10",8.5967,8.7691,8.5967,8.6901,1403900.0],["2023-10-11",8.7117,8.805,8.5106,8.647,2204500.0],["2023-10-12",8.6829,8.6829,8.5465,8.6327,2254300.0],["2023-10-13",8.6327,8.6327,8.4531,8.4603,3141500.0],["2023-10-16",8.5465,8.7117,8.5141,8.6757,2547500.0],["2023-10-17",8.6398,8.9415,8.6398,8.7978,2387100.0],["2023-10-18",8.6686,8.7332,8.5824,8.6327,1377300.0],["2023-10-19",8.5608,8.7188,8.4423,8.4603,2092500.0],["2023-10-20",8.4818,8.5177,8.3741,8.3741,2068300.0],["2023-10-23",8.2736,8.6075,8.2628,8.41,3239500.0],["2023-10-24",8.4962,8.6147,8.4459,8.6111,3003900.0],["2023-10-25",8.5465,8.6183,8.4265,8.4531,3220200.0],["2023-10-26",8.5034,8.568,8.3669,8.4244,3956300.0],["2023-10-27",8.4172,8.4962,7.936,7.9863,6202100.0],["2023-10-30",8.094,8.3059,8.0545,8.2592,2820800.0],["2023-10-31",8.2879,8.3526,8.1156,8.2807,4182400.0],["2023-11-01",8.2951,8.3382,8.0689,8.2376,4756800.0],["2023-11-02",8.6829,9.2575,8.6829,9.2575,8402100.0],["2023-11-03",9.3796,9.99,9.3437,9.8895,7029600.0],["2023-11-06",9.9326,9.9828,9.5519,9.6597,3958700.0],["2023-11-07",9.6668,9.7207,9.5232,9.6022,3241700.0],["2023-11-08",9.595,9.6094,9.3437,9.3724,2452000.0],["2023-11-09",9.4945,9.5124,9.2718,9.3508,2095500.0],["2023-11-10",9.3508,9.4693,9.2287,9.4514,2248700.0],["2023-11-13",9.3796,9.5412,9.3078,9.4514,2780400.0],["2023-11-14",9.7602,10.0834,9.7458,9.9757,3646500.0],["2023-11-15",9.9828,10.227,9.9182,10.1409,3036800.0],["2023-11-16",10.0834,10.1373,9.9685,10.1049,3898600.0],["2023-11-17",10.2414,10.3024,10.1624,10.2629,2412800.0],["2023-11-20",10.2701,10.4569,10.2163,10.4569,3745900.0],["2023-11-21",10.3491,10.3994,10.1911,10.3204,1985800.0],["2023-11-22",10.4353,10.5043,10.2809,10.3491,1759100.0],["2023-11-24",10.3132,10.4676,10.2989,10.4497,675000.0],["2023-11-27",10.3779,10.4497,10.2773,10.4066,2369400.0],["2023-11-28",10.4066,10.6544,10.3707,10.622,2265000.0],["2023-11-29",10.7226,10.78,10.4999,10.5215,2212200.0],["2023-11-30",10.5933,10.6579,10.4461,10.6508,3929200.0],["2023-12-01",10.622,10.8411,10.5359,10.7298,2744200.0],["2023-12-04",10.6723,10.9955,10.6723,10.8734,3151600.0],["2023-12-05",10.8088,10.8303,10.5323,10.6149,2213300.0],["2023-12-06",10.6867,10.7729,10.5718,10.5789,1593300.0],["2023-12-07",10.5933,10.7908,10.5323,10.7585,2245600.0],["2023-12-08",10.7369,10.9165,10.6723,10.9021,2011000.0],["2023-12-11",10.8734,11.0565,10.8411,10.9883,2622900.0],["2023-12-12",10.9811,11.2576,10.9524,11.0745,2646700.0],["2023-12-13",11.0386,11.4192,10.8806,11.369,4144600.0],["2023-12-14",11.8214,12.3672,11.7568,12.0297,6844200.0],["2023-12-15",12.0225,12.0225,11.5772,11.7496,8372700.0],["2023-12-18",11.7927,11.9076,11.6706,11.7424,3288200.0],["2023-12-19",11.7999,11.9112,11.7065,11.7927,3314000.0],["2023-12-20",11.7424,11.922,11.6419,11.6778,3017700.0],["2023-12-21",11.8789,11.9722,11.7281,11.9579,3105100.0],["2023-12-22",11.9938,12.2128,11.9866,12.1087,2726600.0],["2023-12-26",12.1877,12.3852,12.0871,12.3529,3131800.0],["2023-12-27",12.4175,12.475,12.2092,12.4032,2725100.0],["2023-12-28",12.3872,12.4709,12.1881,12.2438,3517100.0],["2023-12-29",12.2518,12.3036,12.1482,12.1881,4266600.0],["2024-01-02",12.3235,12.3474,12.1682,12.3235,5456400.0],["2024-01-03",12.1323,12.3793,12.0845,12.3235,5289600.0],["2024-01-04",12.3474,12.5625,12.2598,12.5386,3808400.0],["2024-01-05",12.443,12.8174,12.3872,12.7696,5384000.0],["2024-01-08",12.7855,13.0683,12.7457,13.0404,3406800.0],["2024-01-09",12.8413,12.9528,12.7218,12.8333,3128100.0],["2024-01-10",12.8333,13.0325,12.7776,12.9528,2577600.0],["2024-01-11",12.8572,12.9329,12.7337,12.8413,2077700.0],["2024-01-12",12.905,13.0165,12.5983,12.7377,2578800.0],["2024-01-16",12.5784,12.7298,12.4032,12.6979,4012100.0],["2024-01-17",12.4669,12.7616,12.4271,12.6581,4101400.0],["2024-01-18",12.7616,12.7616,12.447,12.7457,3636600.0],["2024-01-19",12.8254,13.144,12.6103,13.1281,4201800.0],["2024-01-22",13.2555,13.3591,12.909,12.9687,3461200.0],["2024-01-23",13.0882,13.136,12.3952,12.3952,5188600.0],["2024-01-24",12.5864,12.5864,12.2199,12.2598,2512800.0],["2024-01-25",12.4987,12.5465,12.2996,12.3713,3226100.0],["2024-01-26",12.4032,12.521,12.3832,12.3872,2136000.0],["2024-01-29",12.4191,12.5704,12.2876,12.5545,3588800.0],["2024-01-30",12.4908,12.5505,12.4111,12.4271,1685500.0],["2024-01-31",12.3793,12.4111,11.9889,12.0128,2589700.0],["2024-02-01",12.0526,12.196,11.9371,12.1801,2819900.0],["2024-02-02",12.0367,12.1921,11.8734,12.1164,1737800.0],["2024-02-05",11.9491,12.0726,11.8455,11.9809,1983700.0],["2024-02-06",11.9809,12.204,11.9252,12.1482,2851600.0],["2024-02-07",12.1562,12.1801,11.9053,12.0048,2331800.0],["2024-02-08",11.9809,12.2757,11.9809,12.1562,2035600.0],["2024-02-09",12.1721,12.204,11.973,12.1004,2094900.0],["2024-02-12",12.1164,12.2239,12.0845,12.1323,1948300.0],["2024-02-13",11.742,11.9889,11.4871,11.7021,3499000.0],["2024-02-14",11.8455,11.9491,11.6623,11.8615,3120900.0],["2024-02-15",12.0048,12.1562,11.9332,12.1562,2470300.0],["2024-02-16",11.9969,12.1482,11.8694,11.9969,3673900.0],["2024-02-20",11.8933,12.212,11.8137,12.212,3085200.0],["2024-02-21",12.1642,12.4868,12.1642,12.4589,4249200.0],["2024-02-22",12.4589,12.9608,12.3554,12.9369,3943200.0],["2024-02-23",12.9369,13.0842,12.6581,12.666,2685900.0],["2024-02-26",12.6023,12.7098,12.4948,12.5386,2378100.0],["2024-02-27",12.6342,12.7417,12.5306,12.6899,3486100.0],["2024-02-28",12.5864,13.375,12.5864,13.2954,3635000.0],["2024-02-29",13.3989,13.5025,13.1559,13.2237,4970300.0],["2024-03-01",13.3033,13.8211,13.2555,13.7813,4470200.0],["2024-03-04",13.8052,14.0163,13.7892,13.8769,2963400.0],["2024-03-05",13.7932,13.9844,13.7335,13.7972,2106200.0],["2024-03-06",13.9804,14.1636,13.7733,13.7972,2853600.0],["2024-03-07",13.9247,13.9406,13.5821,13.6459,2315000.0],["2024-03-08",13.6937,13.7494,13.4642,13.6777,2381900.0],["2024-03-11",13.614,13.7255,13.4985,13.6777,2042700.0],["2024-03-12",13.6857,13.9725,13.6538,13.7972,1946600.0],["2024-03-13",13.7414,13.841,13.6259,13.6299,1981600.0],["2024-03-14",13.5981,13.6618,13.5184,13.5662,2248500.0],["2024-03-15",13.5662,13.7255,13.4507,13.6299,3368700.0],["2024-03-18",13.6538,13.8052,13.5901,13.6538,3040900.0],["2024-03-19",13.622,13.837,13.606,13.7574,1722900.0],["2024-03-20",13.7016,13.9804,13.7016,13.8928,2373500.0],["2024-03-21",14.0043,14.1995,13.9326,14.1398,1963900.0],["2024-03-22",14.3389,14.3787,14.0043,14.0521,1709600.0],["2024-03-25",14.1477,14.3031,14.0402,14.0601,1644700.0],["2024-03-26",14.0601,14.1398,13.9207,13.9565,2126200.0],["2024-03-27",14.1182,14.2879,14.0535,14.2636,2320900.0],["2024-03-28",14.199,14.3364,14.0858,14.1343,3851500.0],["2024-04-01",14.1747,14.3485,14.0414,14.2151,2920800.0],["2024-04-02",13.9889,14.0818,13.8596,13.9323,1665800.0],["2024-04-03",13.908,13.9969,13.7868,13.8757,2011100.0],["2024-04-04",14.0697,14.1505,13.7262,13.8353,1440400.0],["2024-04-05",13.8434,14.1343,13.8272,14.0535,2397200.0],["2024-04-08",14.0293,14.4374,13.9808,14.3606,2435800.0],["2024-04-09",14.3202,14.3687,14.0697,14.2475,1838900.0],["2024-04-10",14.005,14.1949,13.8272,13.8596,1599100.0],["2024-04-11",13.9565,14.2434,13.9404,14.1101,1666000.0],["2024-04-12",13.9646,14.0616,13.6898,13.7545,2139300.0],["2024-04-15",13.9404,13.9485,13.4393,13.5686,2492300.0],["2024-04-16",13.504,13.5363,13.108,13.3343,2059200.0],["2024-04-17",13.4232,13.4474,12.9868,13.1726,2133800.0],["2024-04-18",13.1807,13.2535,12.9787,13.0353,2216500.0],["2024-04-19",13.0029,13.2009,12.9706,13.0514,1825500.0],["2024-04-22",13.0837,13.2211,12.906,13.213,3086700.0],["2024-04-23",13.2696,13.5686,13.213,13.5201,2252200.0],["2024-04-24",13.5201,13.6979,13.4797,13.5686,1788800.0],["2024-04-25",13.3504,13.3908,13.1605,13.1969,1307800.0],["2024-04-26",13.205,13.5363,13.1565,13.3908,1528100.0],["2024-04-29",13.407,13.5605,13.2615,13.4717,3393500.0],["2024-04-30",13.3504,13.4312,13.0272,13.0353,4911800.0],["2024-05-01",13.3828,13.4555,12.51,12.906,5383800.0],["2024-05-02",13.0757,13.0757,12.712,12.8898,3512600.0],["2024-05-03",13.1969,13.2777,12.9342,13.0029,1922800.0],["2024-05-06",13.1565,13.306,13.0151,13.2373,3209800.0],["2024-05-07",13.2696,13.3908,12.9706,13.0353,2234500.0],["2024-05-08",12.8898,12.9949,12.7201,12.7686,2130800.0],["2024-05-09",12.7686,12.8979,12.6958,12.8898,1812000.0],["2024-05-10",12.9625,12.9625,12.6797,12.7282,3168300.0],["2024-05-13",12.9464,13.1242,12.6756,12.8009,2539400.0],["2024-05-14",12.906,13.0837,12.906,13.0272,2708200.0],["2024-05-15",13.31,13.3343,12.9544,13.0353,2237600.0],["2024-05-16",13.0676,13.2817,13.0474,13.2535,1826000.0],["2024-05-17",13.2939,13.3989,13.1484,13.1888,1553800.0],["2024-05-20",13.1565,13.2211,13.0433,13.1242,2161600.0],["2024-05-21",13.0837,13.1888,13.0595,13.1161,1173100.0],["2024-05-22",13.0433,13.2656,12.9868,13.0353,1178300.0],["2024-05-23",13.0999,13.0999,12.7767,12.8494,1753100.0],["2024-05-24",12.9787,13.1444,12.914,12.9706,2256400.0],["2024-05-28",13.0918,13.1565,12.7686,12.8655,1900200.0],["2024-05-29",12.7201,12.7767,12.5342,12.5989,1601100.0],["2024-05-30",12.6635,12.7362,12.518,12.5665,4841400.0],["2024-05-31",12.615,12.8413,12.5585,12.8171,3501200.0],["2024-06-03",12.9625,12.9868,12.7282,12.8736,2048700.0],["2024-06-04",12.7443,13.0999,12.6635,12.6716,2008200.0],["2024-06-05",12.6797,12.7524,12.1463,12.3968,3750600.0],["2024-06-06",12.3726,12.4534,12.2433,12.3079,2889200.0],["2024-06-07",12.1705,12.211,11.9443,12.0574,3158200.0],["2024-06-10",11.9281,12.1827,11.8958,12.1221,4006200.0],["2024-06-11",12.0655,12.1019,11.8069,11.8231,3563900.0],["2024-06-12",12.1059,12.4696,12.0574,12.1705,3350700.0],["2024-06-13",12.2756,12.3403,12.0817,12.1786,3353800.0],["2024-06-14",12.0008,12.0655,11.6776,11.8635,2830500.0],["2024-06-17",11.815,12.1463,11.7503,12.1059,2319000.0],["2024-06-18",12.1382,12.2796,12.0412,12.0817,2255200.0],["2024-06-20",12.0332,12.0574,11.9079,11.9443,2411300.0],["2024-06-21",11.9685,12.0615,11.8554,11.9766,4256300.0],["2024-06-24",12.0089,12.1261,11.8917,11.9281,2786600.0],["2024-06-25",11.9362,11.9685,11.7342,11.8958,2052700.0],["2024-06-26",11.7907,11.9281,11.7422,11.8877,1937500.0],["2024-06-27",11.8877,12.0332,11.7907,12.0251,2184000.0],["2024-06-28",12.0991,12.321,12.058,12.3128,2540400.0],["2024-07-01",12.3128,12.3456,12.0497,12.1237,1891600.0],["2024-07-02",12.1402,12.1443,12.0539,12.1073,1195900.0],["2024-07-03",12.1155,12.1895,11.947,11.9922,910000.0],["2024-07-05",11.9511,11.984,11.7169,11.9018,3147300.0],["2024-07-08",11.9511,12.0251,11.8032,11.8689,1788100.0],["2024-07-09",11.8114,11.9306,11.7086,11.7292,1684300.0],["2024-07-10",11.7374,11.9265,11.6881,11.7621,2594600.0],["2024-07-11",12.0333,12.0333,11.6388,11.7703,4391000.0],["2024-07-12",11.8936,12.1895,11.8845,12.0169,3348800.0],["2024-07-15",12.0908,12.2224,12.0333,12.1895,2924900.0],["2024-07-16",12.2717,12.5018,12.0662,12.395,3213100.0],["2024-07-17",12.2306,12.8142,12.2306,12.51,2846100.0],["2024-07-18",12.4525,12.5922,12.0169,12.1155,2676000.0],["2024-07-19",12.058,12.2593,11.91,12.1813,1600700.0],["2024-07-22",12.1977,12.3867,12.0374,12.3374,3071200.0],["2024-07-23",12.2388,12.5593,12.2141,12.4278,2348800.0],["2024-07-24",12.3456,12.4278,11.8771,11.8854,2526300.0],["2024-07-25",11.8607,12.1114,11.6429,11.9347,4444500.0],["2024-07-26",12.1566,12.3292,12.058,12.2717,2695700.0],["2024-07-29",12.3456,12.5676,12.2552,12.4689,2316700.0],["2024-07-30",12.5676,12.6909,12.3991,12.4361,2199600.0],["2024-07-31",12.4443,12.584,12.1977,12.3785,3175700.0],["2024-08-01",12.4525,12.9374,12.0703,12.1237,4074100.0],["2024-08-02",11.8936,11.9922,11.4497,11.7127,3517100.0],["2024-08-05",11.0881,11.4456,10.8785,11.2114,4278000.0],["2024-08-06",11.2442,11.5237,11.1703,11.3429,3194500.0],["2024-08-07",11.4908,11.4908,11.1949,11.2031,3225100.0],["2024-08-08",11.3675,11.5525,11.3346,11.384,3529400.0],["2024-08-09",11.3675,11.6182,11.2894,11.5484,2073700.0],["2024-08-12",11.573,11.6141,11.3182,11.3429,2468200.0],["2024-08-13",11.4579,11.4662,11.2278,11.4415,2008200.0],["2024-08-14",11.4579,11.499,11.347,11.4579,1685300.0],["2024-08-15",11.7045,11.8607,11.5648,11.7538,2407200.0],["2024-08-16",11.6388,11.8401,11.6388,11.7949,2100400.0],["2024-08-19",11.8196,12.058,11.7703,12.0333,1614100.0],["2024-08-20",11.9511,11.993,11.7703,11.7785,1789100.0],["2024-08-21",11.9018,12.2059,11.8443,12.1813,2145200.0],["2024-08-22",12.1813,12.473,12.0991,12.2552,2000700.0],["2024-08-23",12.3703,12.584,12.247,12.4525,1428600.0],["2024-08-26",12.5758,12.6087,12.2881,12.321,1016000.0],["2024-08-27",12.2634,12.4278,12.1821,12.2141,2216700.0],["2024-08-28",12.1402,12.4114,12.1402,12.2552,1901900.0],["2024-08-29",12.3128,12.5388,12.2717,12.4114,1832600.0],["2024-08-30",12.4936,12.6169,12.3456,12.5593,2688700.0],["2024-09-03",12.4854,12.5347,12.0744,12.0908,2626300.0],["2024-09-04",12.0251,12.2059,11.8196,11.8689,2692800.0],["2024-09-05",11.9182,11.9675,11.7169,11.7292,1848900.0],["2024-09-06",11.7292,11.8607,11.573,11.6141,2090000.0],["2024-09-09",11.6059,11.7251,11.5155,11.573,2337300.0],["2024-09-10",11.5566,11.6305,11.2031,11.3264,3574900.0],["2024-09-11",11.3018,11.3757,11.1292,11.236,4871000.0],["2024-09-12",11.2771,11.3593,11.1415,11.3264,2726500.0],["2024-09-13",11.4579,11.5771,11.3593,11.5401,2052600.0],["2024-09-16",11.5895,11.6799,11.4744,11.573,2124000.0],["2024-09-17",11.7456,11.9593,11.7127,11.8196,2112000.0],["2024-09-18",11.8525,12.2224,11.7662,12.0415,3617400.0],["2024-09-19",12.3539,12.9128,12.2963,12.9046,3904500.0],["2024-09-20",12.7977,12.8881,12.4607,12.8224,4442700.0],["2024-09-23",12.9539,12.9621,12.4689,12.5429,2941200.0],["2024-09-24",12.5758,12.658,12.3539,12.4689,3230700.0],["2024-09-25",12.4525,12.5018,11.9429,12.0004,4365100.0],["2024-09-26",11.9593,12.2306,11.9018,12.1402,2751800.0],["2024-09-27",12.3374,12.4196,12.0662,12.173,3346600.0],["2024-09-30",12.0894,12.173,11.7341,11.7884,3310300.0],["2024-10-01",11.7634,11.8512,11.5627,11.7968,2460900.0],["2024-10-02",11.6798,11.9264,11.6547,11.7884,4980400.0],["2024-10-03",11.7466,11.7508,11.5209,11.7383,1856800.0],["2024-10-04",11.9055,12.1103,11.8888,12.0727,2119800.0],["2024-10-07",11.9724,12.148,11.7717,11.8052,2950700.0],["2024-10-08",11.7968,11.8553,11.3621,11.847,2777600.0],["2024-10-09",11.8553,11.9724,11.7717,11.9222,2157100.0],["2024-10-10",11.8386,11.9473,11.7884,11.9473,1926900.0],["2024-10-11",11.9891,12.1605,11.8512,12.1396,2638200.0],["2024-10-14",12.1229,12.1647,11.964,12.0811,1636900.0],["2024-10-15",12.0727,12.3068,11.9807,11.9975,1797700.0],["2024-10-16",12.0894,12.1145,11.8971,11.9055,2100700.0],["2024-10-17",11.9389,11.9891,11.7383,11.7884,2948900.0],["2024-10-18",11.8804,11.8804,11.6087,11.6965,2511300.0],["2024-10-21",11.6881,11.8553,11.6212,11.6714,3578000.0],["2024-10-22",11.5962,11.801,11.546,11.6881,3804400.0],["2024-10-23",11.5962,11.6212,11.3621,11.4289,2928200.0],["2024-10-24",11.4707,11.6254,11.3913,11.5878,2273400.0],["2024-10-25",11.6881,11.7299,11.5661,11.6129,3712500.0],["2024-10-28",11.7299,11.847,11.6547,11.6714,2674000.0],["2024-10-29",11.6129,11.7968,11.5293,11.7466,3284500.0],["2024-10-30",11.7801,12.1271,11.4791,11.755,4556000.0],["2024-10-31",11.663,11.8679,11.5,11.6129,5593300.0],["2024-11-01",11.6296,11.9055,11.5627,11.5711,2798100.0],["2024-11-04",11.5544,12.0727,11.5544,11.8303,5755300.0],["2024-11-05",11.6798,11.9933,11.6798,11.9306,3066100.0],["2024-11-06",12.5409,12.8335,12.3737,12.5325,4755300.0],["2024-11-07",12.4657,12.5576,12.1555,12.2984,3874500.0],["2024-11-08",12.2399,12.3235,12.0184,12.2984,2800000.0],["2024-11-11",12.3068,12.6789,12.1229,12.5158,2194900.0],["2024-11-12",12.4239,12.7374,12.3152,12.6161,3506600.0],["2024-11-13",12.6663,12.7583,12.5325,12.6329,3713000.0],["2024-11-14",12.7165,12.8879,12.2734,12.2901,3231000.0],["2024-11-15",12.3319,12.4071,12.0267,12.1145,3522300.0],["2024-11-18",12.1229,12.1396,11.9306,11.9389,2047600.0],["2024-11-19",11.8302,12.0309,11.7257,11.9557,2359100.0],["2024-11-20",11.9139,12.0058,11.7968,11.8721,2322400.0],["2024-11-21",11.8721,12.3611,11.8721,12.2734,2291400.0],["2024-11-22",12.3152,12.7123,12.2399,12.5827,2335100.0],["2024-11-25",12.7081,13.0634,12.7081,12.9589,3046100.0],["2024-11-26",12.9422,12.989,12.8168,12.8419,1427200.0],["2024-11-27",12.9338,13.076,12.9171,13.0091,1508000.0],["2024-11-29",13.076,13.1805,12.9757,13.0007,1207500.0],["2024-12-02",13.0175,13.076,12.7374,12.8586,3031800.0],["2024-12-03",13.2432,13.5693,13.1387,13.2181,6278800.0],["2024-12-04",13.1345,13.331,12.892,13.2265,2913000.0],["2024-12-05",13.2934,13.5693,13.1429,13.1596,4784000.0],["2024-12-06",13.2766,13.2766,12.9882,13.0843,2412100.0],["2024-12-09",13.2097,13.2725,13.1011,13.2181,2363900.0],["2024-12-10",13.2432,13.2432,12.9673,13.0509,2597000.0],["2024-12-11",13.1512,13.193,12.8502,13.0007,4035100.0],["2024-12-12",12.9255,13.076,12.8335,12.867,3510200.0],["2024-12-13",12.8586,12.8711,12.6956,12.775,4191500.0],["2024-12-16",12.775,13.1094,12.7248,12.8753,2322000.0],["2024-12-17",12.7834,12.984,12.7416,12.9506,2234200.0],["2024-12-18",12.9255,13.0175,11.9891,12.0476,5432000.0],["2024-12-19",12.0811,12.2608,12.0643,12.0978,3021100.0],["2024-12-20",12.0393,12.5468,12.0225,12.4155,7690600.0],["2024-12-23",12.4155,12.5242,12.3152,12.4573,2286900.0],["2024-12-24",12.4824,12.612,12.4155,12.5994,736200.0],["2024-12-26",12.5576,12.6412,12.4657,12.5911,2497700.0],["2024-12-27",12.4991,12.6245,12.3988,12.474,4578500.0],["2024-12-30",12.3737,12.4406,12.2065,12.2984,4723400.0],["2024-12-31",12.4122,12.4734,12.2635,12.3072,5419200.0],["2025-01-02",12.3772,12.3947,11.9835,12.0535,3668600.0],["2025-01-03",12.0623,12.4428,11.9748,12.4122,4843100.0],["2025-01-06",12.4646,12.4996,12.141,12.2022,5027800.0],["2025-01-07",12.2285,12.2897,11.9004,11.9486,3587400.0],["2025-01-08",11.8086,11.9048,11.6337,11.8523,3540500.0],["2025-01-10",11.5812,12.1235,11.5637,12.036,3613300.0],["2025-01-13",11.9398,12.0448,11.8873,11.9835,3237800.0],["2025-01-14",12.1497,12.2066,11.9311,11.9923,2845000.0],["2025-01-15",12.2897,12.3422,12.0535,12.071,2299600.0],["2025-01-16",12.0885,12.1847,11.8655,11.8961,2527900.0],["2025-01-17",12.036,12.0754,11.8786,11.9136,1908800.0],["2025-01-21",11.9923,12.0973,11.9136,12.036,2356200.0],["2025-01-22",11.9835,12.0535,11.8961,12.0098,3767700.0],["2025-01-23",11.9661,12.0885,11.8961,12.0535,2221100.0],["2025-01-24",11.9923,12.0273,11.7299,11.7911,3219500.0],["2025-01-27",11.7211,12.0885,11.708,12.0098,3738000.0],["2025-01-28",11.9923,12.1541,11.8436,11.9311,5155100.0],["2025-01-29",11.9835,11.9835,11.6337,11.6774,4709100.0],["2025-01-30",11.8436,11.9486,11.7036,11.7911,4129400.0],["2025-01-31",11.8436,12.0054,11.7736,11.7999,5409600.0],["2025-02-03",11.5025,11.5899,11.1963,11.4587,4805600.0],["2025-02-04",11.3712,11.5593,11.3275,11.4587,2392200.0],["2025-02-05",11.4762,11.5025,11.3712,11.4237,2137600.0],["2025-02-06",11.5025,11.6162,11.4762,11.5374,2297300.0],["2025-02-07",11.5549,11.6293,11.3887,11.5374,2050800.0],["2025-02-10",11.5724,11.5724,11.2313,11.3188,3520700.0],["2025-02-11",11.2051,11.3538,11.1351,11.3275,3372900.0],["2025-02-12",11.1613,11.1788,11.0214,11.1176,3071500.0],["2025-02-13",11.1701,11.1963,10.9864,11.1701,2569000.0],["2025-02-14",11.2313,11.3065,11.1001,11.2663,2738700.0],["2025-02-18",11.2663,11.5593,11.2357,11.5112,2716100.0],["2025-02-19",11.4062,11.5331,11.2663,11.45,4250800.0],["2025-02-20",11.3275,11.5462,11.0738,11.3975,4095300.0],["2025-02-21",11.4062,11.45,10.947,11.0476,4086200.0],["2025-02-24",11.1526,11.1526,10.9514,10.9776,2985300.0],["2025-02-25",10.9776,11.0126,10.7633,10.8027,3119600.0],["2025-02-26",10.8464,11.0476,10.6977,10.7939,3043800.0],["2025-02-27",10.8727,11.0607,10.7327,10.7502,1777900.0],["2025-02-28",10.7939,10.9295,10.7065,10.7415,4487500.0],["2025-03-03",10.8202,10.9339,10.4572,10.5053,4194900.0],["2025-03-04",10.3128,10.3916,10.0636,10.2779,7063000.0],["2025-03-05",10.2516,10.4703,10.1816,10.4178,3821500.0],["2025-03-06",10.4091,10.654,10.3522,10.3916,5012700.0],["2025-03-07",10.3478,10.8639,10.3216,10.8377,3834600.0],["2025-03-10",10.7677,10.8727,10.5403,10.5665,5745800.0],["2025-03-11",10.5228,10.6452,10.0898,10.2516,6849600.0],["2025-03-12",10.3128,10.3391,9.963,10.0854,5057700.0],["2025-03-13",10.1204,10.1816,9.5081,9.5344,5466000.0],["2025-03-14",9.6743,9.9498,9.6131,9.928,5158200.0],["2025-03-17",9.998,10.3216,9.9892,10.2604,4740200.0],["2025-03-18",10.2254,10.2866,10.0679,10.1467,3793000.0],["2025-03-19",10.1379,10.2866,10.0942,10.2341,3216900.0],["2025-03-20",10.1729,10.291,10.1029,10.1379,3535700.0],["2025-03-21",9.9367,9.9805,9.5212,9.7705,8786100.0],["2025-03-24",9.928,10.0942,9.8974,10.0679,3966000.0],["2025-03-25",10.1379,10.1904,9.7968,9.9367,3990400.0],["2025-03-26",9.9455,10.1029,9.7705,9.858,3158500.0],["2025-03-27",9.8143,9.8274,9.6656,9.753,2934200.0],["2025-03-28",9.7705,9.8143,9.4819,9.5344,4124800.0],["2025-03-31",9.4717,9.6015,9.3643,9.5612,2998000.0],["2025-04-01",9.5791,9.7179,9.418,9.6239,2639300.0],["2025-04-02",9.5165,9.8298,9.5165,9.7313,3485500.0],["2025-04-03",9.2658,9.3329,8.5943,8.7018,7996700.0],["2025-04-04",8.3347,8.4869,7.8155,8.3795,8694600.0],["2025-04-07",7.9856,8.563,7.7125,8.1199,8499200.0],["2025-04-08",8.469,8.4869,7.8871,7.9229,9085700.0],["2025-04-09",7.6275,9.1046,7.4037,9.0151,10665400.0],["2025-04-10",8.6749,8.7734,7.9766,8.4422,4775800.0],["2025-04-11",8.3884,8.6436,8.2094,8.5406,4848500.0],["2025-04-14",8.7376,8.854,8.3929,8.6302,7528600.0],["2025-04-15",8.5317,8.7689,8.5317,8.6928,6587700.0],["2025-04-16",8.6481,8.7913,8.478,8.5496,4411200.0],["2025-04-17",8.5764,8.8719,8.5764,8.8003,4988000.0],["2025-04-21",8.6839,8.7367,8.5093,8.666,4959000.0],["2025-04-22",8.7734,8.8898,8.657,8.7555,3604000.0],["2025-04-23",9.1225,9.4448,8.8047,8.854,4411100.0],["2025-04-24",8.8898,8.9793,8.7465,8.9435,2852000.0],["2025-04-25",8.9345,8.9748,8.7868,8.9524,3479700.0],["2025-04-28",8.9972,9.1763,8.8405,9.0062,4015000.0],["2025-04-29",8.9614,8.9972,8.8226,8.8629,3947000.0],["2025-04-30",8.7197,8.9256,8.5675,8.8987,5856500.0],["2025-05-01",8.9524,9.2479,8.9345,8.9883,4917500.0],["2025-05-02",9.2121,9.2792,9.0778,9.1852,6346800.0],["2025-05-05",8.9972,9.3374,8.9972,9.0867,5781100.0],["2025-05-06",8.9614,9.1315,8.8584,8.8808,5594300.0],["2025-05-07",8.9345,9.033,8.854,8.9524,5106900.0],["2025-05-08",9.0867,9.4001,9.0062,9.3195,3487600.0],["2025-05-09",9.3284,9.3911,9.2658,9.2926,3490500.0],["2025-05-12",9.8208,10.2953,9.7403,9.9999,6226600.0],["2025-05-13",10.0267,10.1073,9.9193,10.0088,4131500.0],["2025-05-14",9.9999,10.0894,9.8253,9.8745,5103300.0],["2025-05-15",9.794,9.8477,9.6328,9.6955,5699700.0],["2025-05-16",9.6239,9.7626,9.5433,9.7403,3554000.0],["2025-05-19",9.5523,9.7089,9.4985,9.6686,2464400.0],["2025-05-20",9.606,9.6239,9.4538,9.4806,2688300.0],["2025-05-21",9.3732,9.4135,9.1404,9.1494,3904800.0],["2025-05-22",9.1315,9.2344,9.0599,9.1852,3050400.0],["2025-05-23",8.9704,9.1807,8.9345,9.1046,3776700.0],["2025-05-27",9.2837,9.4717,9.1002,9.4538,6929400.0],["2025-05-28",9.4896,9.4896,9.2926,9.2926,6398000.0],["2025-05-29",9.3911,9.418,9.2434,9.3911,3195500.0],["2025-05-30",9.2568,9.4045,9.1315,9.2747,4995900.0],["2025-06-02",9.2837,9.2971,8.9524,9.0867,4298500.0],["2025-06-03",9.0957,9.2837,9.0017,9.1584,3749200.0],["2025-06-04",9.1763,9.2031,8.939,9.0151,7360700.0],["2025-06-05",9.0062,9.0599,8.8943,8.9704,4614400.0],["2025-06-06",9.1494,9.2353,9.0912,9.1942,3067800.0],["2025-06-09",9.2658,9.3822,9.127,9.2926,3836600.0],["2025-06-10",9.3911,9.5702,9.2864,9.5075,3283300.0],["2025-06-11",9.5344,9.7134,9.4135,9.4269,3283700.0],["2025-06-12",9.3105,9.418,9.2568,9.3553,3312100.0],["2025-06-13",9.2344,9.2344,8.8271,8.8629,4531300.0],["2025-06-16",9.1315,9.2658,9.0062,9.2568,3229800.0],["2025-06-17",9.1852,9.3195,9.0554,9.1225,2803700.0],["2025-06-18",9.1404,9.3284,9.1136,9.1225,3090400.0],["2025-06-20",9.1584,9.2568,9.0509,9.1046,9329200.0],["2025-06-23",9.0062,9.2479,8.8853,9.1942,3647200.0],["2025-06-24",9.3016,9.4583,9.2658,9.2837,3383900.0],["2025-06-25",9.2479,9.2926,9.1225,9.1673,3146900.0],["2025-06-26",9.23,9.4269,9.1807,9.418,4873100.0],["2025-06-27",9.4627,9.5791,9.3687,9.4269,5774100.0],["2025-06-30",9.5003,9.5828,9.2985,9.3811,4643400.0],["2025-07-01",9.3261,9.9771,9.2802,9.7662,3693800.0],["2025-07-02",9.7937,9.9221,9.6929,9.9038,4368200.0],["2025-07-03",9.968,10.0826,9.8808,9.9405,1958100.0],["2025-07-07",9.8671,9.9771,9.6241,9.7204,3334900.0],["2025-07-08",9.7754,10.0734,9.7479,9.8946,2847500.0],["2025-07-09",9.9955,10.0404,9.835,9.9313,2468500.0],["2025-07-10",10.0138,10.5365,10.0138,10.399,5539400.0],["2025-07-11",10.3394,10.3623,10.1514,10.2706,2924300.0],["2025-07-14",10.2522,10.2889,10.1055,10.2522,3536000.0],["2025-07-15",10.3164,10.3715,10.0413,10.0505,3273500.0],["2025-07-16",10.0872,10.1972,9.9175,9.9588,2185400.0],["2025-07-17",9.9588,10.078,9.8121,9.9038,3322100.0],["2025-07-18",9.9771,9.9955,9.7662,9.8763,1851600.0],["2025-07-21",9.9496,10.0092,9.8029,9.8121,2348300.0],["2025-07-22",9.8579,10.3164,9.8121,10.2797,5570000.0],["2025-07-23",10.4081,10.6236,10.3073,10.4265,5158800.0],["2025-07-24",10.3898,10.4632,10.1605,10.2064,3892000.0],["2025-07-25",10.2614,10.3669,10.1651,10.2889,2559400.0],["2025-07-28",10.3256,10.3715,10.188,10.2247,2784200.0],["2025-07-29",10.2339,10.3348,10.0046,10.0963,2782300.0],["2025-07-30",10.1789,10.2018,9.8304,9.9129,3595500.0],["2025-07-31",9.8946,10.0459,9.725,9.7754,5243100.0],["2025-08-01",9.5553,9.6654,9.1243,9.3902,6129600.0],["2025-08-04",9.4086,9.647,9.3352,9.537,3734000.0],["2025-08-05",9.5461,9.6195,9.4132,9.592,4914500.0],["2025-08-06",9.5461,9.5782,9.3994,9.5003,5714800.0],["2025-08-07",9.6103,9.6653,9.3811,9.4636,3154500.0],["2025-08-08",9.4819,9.5095,9.2894,9.3261,3565500.0],["2025-08-11",9.3627,9.5003,9.2435,9.3719,5060800.0],["2025-08-12",9.4728,9.7846,9.4407,9.7754,4009400.0],["2025-08-13",9.8029,10.2706,9.7791,10.2522,5348700.0],["2025-08-14",10.1239,10.2284,9.9359,10.1697,3769100.0],["2025-08-15",10.2339,10.2477,9.9863,10.0046,3117500.0],["2025-08-18",10.0046,10.1605,9.9817,10.1055,2827000.0],["2025-08-19",10.133,10.3394,10.1147,10.2247,2288400.0],["2025-08-20",10.188,10.2889,10.1239,10.2064,2424700.0],["2025-08-21",10.1147,10.2706,10.0963,10.2431,3630200.0],["2025-08-22",10.3531,10.9354,10.2981,10.8575,4234400.0],["2025-08-25",10.83,10.8758,10.6374,10.7016,2566500.0],["2025-08-26",10.6557,10.8199,10.6466,10.7291,4174600.0],["2025-08-27",10.6832,10.9767,10.6832,10.9583,4534500.0],["2025-08-28",11.0134,11.0134,10.6741,10.7841,2784300.0],["2025-08-29",10.7841,10.8712,10.7016,10.7841,2540300.0],["2025-09-02",10.6557,10.7658,10.4815,10.6649,3360400.0],["2025-09-03",10.6099,10.9583,10.6099,10.9125,3746600.0],["2025-09-04",10.9217,11.1142,10.8116,11.1051,3130500.0],["2025-09-05",11.1051,11.3114,10.94,11.0042,2517500.0],["2025-09-08",10.9583,11.0042,10.785,10.8942,3204500.0],["2025-09-09",10.5732,10.8483,10.4356,10.7383,4042100.0],["2025-09-10",10.7383,10.9217,10.6832,10.8483,2992700.0],["2025-09-11",10.9033,11.0684,10.8437,11.0042,3834800.0],["2025-09-12",11.0225,11.0867,10.8942,10.9583,2888100.0],["2025-09-15",11.0042,11.1326,10.8575,11.0684,3247900.0],["2025-09-16",11.0959,11.1693,10.8529,11.0867,3428100.0],["2025-09-17",11.0959,11.3343,10.885,10.9859,3275900.0],["2025-09-18",11.1142,11.3618,11.0684,11.1234,3768300.0],["2025-09-19",11.1509,11.1693,10.9308,10.9859,4622000.0],["2025-09-22",10.9675,11.0042,10.6649,10.6649,2614600.0],["2025-09-23",10.7291,10.8483,10.619,10.6832,2225900.0],["2025-09-24",10.7016,10.7383,10.5503,10.6007,2978000.0],["2025-09-25",10.509,10.5457,10.3256,10.3531,3081200.0],["2025-09-26",10.399,10.619,10.3439,10.564,3430800.0],["2025-09-29",10.6282,10.6282,10.3898,10.564,3139900.0],["2025-09-30",10.5172,10.5453,10.2641,10.3859,3692200.0],["2025-10-01",10.2828,10.4281,10.2172,10.3391,3588400.0],["2025-10-02",10.3297,10.5078,10.3063,10.3953,2848300.0],["2025-10-03",10.4047,10.6165,10.3156,10.3953,2991100.0],["2025-10-06",10.3672,10.4422,10.2172,10.2172,3832400.0],["2025-10-07",10.2734,10.3344,10.1235,10.1328,3887800.0],["2025-10-08",10.1516,10.3391,10.0579,10.1422,3488900.0],["2025-10-09",10.1328,10.2594,9.9454,10.0766,3015600.0],["2025-10-10",10.1328,10.1797,9.772,9.8235,3700000.0],["2025-10-13",9.9829,10.161,9.8423,10.1235,2756800.0],["2025-10-14",9.9735,10.4328,9.9219,10.3672,2186500.0],["2025-10-15",10.4609,10.5125,10.2969,10.3766,4085100.0],["2025-10-16",10.4047,10.4422,10.1141,10.1985,2592700.0],["2025-10-17",10.1891,10.2547,10.0672,10.1328,1933000.0],["2025-10-20",10.2172,10.2734,10.0672,10.1985,2690500.0],["2025-10-21",10.2172,10.6015,10.1797,10.3203,2575000.0],["2025-10-22",10.3391,10.6765,10.2922,10.5734,2800500.0],["2025-10-23",10.6765,10.6765,10.4,10.4609,2267700.0],["2025-10-24",10.564,10.6109,10.3484,10.3578,2945900.0],["2025-10-27",10.4234,10.7984,10.3953,10.5734,3884200.0],["2025-10-28",10.5734,10.6381,10.3016,10.3672,2991400.0],["2025-10-29",10.3109,10.5265,10.2453,10.2828,2340500.0],["2025-10-30",10.1422,10.4609,10.0204,10.0579,5456200.0],["2025-10-31",9.7485,9.8001,9.262,9.6454,8845900.0],["2025-11-03",9.4861,9.6501,9.3923,9.5798,7006800.0],["2025-11-04",9.4954,9.5376,9.2705,9.3455,5532500.0],["2025-11-05",9.3548,9.6267,9.2752,9.4579,4302200.0],["2025-11-06",9.4861,9.6829,9.4439,9.5236,4736600.0],["2025-11-07",9.3923,10.0297,9.383,10.011,4293200.0],["2025-11-10",10.0766,10.1797,9.9641,10.0953,3337900.0],["2025-11-11",10.1141,10.1985,9.936,9.9454,2173500.0],["2025-11-12",9.9829,10.2547,9.9641,10.0485,2589800.0],["2025-11-13",9.9829,10.086,9.772,9.8048,2111400.0],["2025-11-14",9.7017,9.8048,9.5985,9.7954,3039000.0],["2025-11-17",9.711,9.7298,9.397,9.5048,3202100.0],["2025-11-18",9.4392,9.6267,9.3923,9.5517,3063500.0],["2025-11-19",9.5517,9.6079,9.3923,9.4017,2633200.0],["2025-11-20",9.5236,9.6501,9.2236,9.2236,3972600.0],["2025-11-21",9.2892,9.9126,9.2705,9.8329,4551300.0],["2025-11-24",9.8891,9.936,9.7345,9.8516,3676200.0],["2025-11-25",9.9454,10.2266,9.9172,10.1516,2655000.0],["2025-11-26",10.2922,10.3016,10.1094,10.1516,2025300.0],["2025-11-28",10.2078,10.236,10.086,10.1422,786800.0],["2025-12-01",10.0297,10.1703,9.9219,9.9547,3353600.0],["2025-12-02",9.9641,10.0391,9.7841,9.9079,5139300.0],["2025-12-03",9.8891,10.1047,9.8844,10.0204,3541600.0],["2025-12-04",10.011,10.0485,9.7673,9.8235,3860600.0],["2025-12-05",9.7673,9.9922,9.7298,9.8704,2812100.0],["2025-12-08",9.8704,9.8798,9.5329,9.6173,4561500.0],["2025-12-09",9.7673,10.0438,9.697,9.9922,3978900.0],["2025-12-10",10.0485,10.3344,9.9782,10.2172,8361200.0],["2025-12-11",10.2078,10.4281,10.1047,10.1235,3399000.0],["2025-12-12",10.2078,10.2453,10.0579,10.1985,4581900.0],["2025-12-15",10.2641,10.3391,9.9875,10.3203,3147500.0],["2025-12-16",10.2828,10.2828,10.011,10.1328,2664200.0],["2025-12-17",10.1328,10.3484,10.1328,10.2641,2517800.0],["2025-12-18",10.3484,10.3484,10.0766,10.161,2799900.0],["2025-12-19",10.1235,10.3109,10.0672,10.236,6107500.0],["2025-12-22",10.2547,10.3297,10.0953,10.1141,2204500.0],["2025-12-23",10.1235,10.1235,9.9688,10.0204,2271300.0],["2025-12-24",10.011,10.1891,10.011,10.1891,1614200.0],["2025-12-26",10.1703,10.1938,10.0803,10.161,1514800.0],["2025-12-29",10.1891,10.2547,10.0953,10.1422,3156800.0],["2025-12-30",10.161,10.2125,10.1047,10.1328,2243200.0],["2025-12-31",10.152,10.1616,9.9889,10.0369,2843200.0],["2026-01-02",10.1136,10.4735,9.9409,10.3343,3148800.0],["2026-01-05",10.3248,10.3823,10.1424,10.1424,5245900.0],["2026-01-06",10.2096,10.4207,10.0849,10.3919,4990500.0],["2026-01-07",10.4015,10.4207,10.0407,10.2288,3839500.0],["2026-01-08",10.1328,10.8813,10.1328,10.699,4319500.0],["2026-01-09",10.8237,11.0252,10.7134,11.0156,4391600.0],["2026-01-12",10.9197,10.9772,10.7565,10.9389,4886200.0],["2026-01-13",11.0252,11.15,10.8045,10.9676,6663700.0],["2026-01-14",11.006,11.006,10.6318,10.7374,3602700.0],["2026-01-15",10.7853,11.0876,10.7422,11.0252,3726300.0],["2026-01-16",10.9772,11.0396,10.7565,10.9581,3289300.0],["2026-01-20",10.9197,10.9293,10.651,10.8141,3868300.0],["2026-01-21",10.9676,11.2747,10.8429,11.1116,6538300.0],["2026-01-22",11.1979,11.3851,11.03,11.1212,3694700.0],["2026-01-23",11.0828,11.102,10.8141,10.9101,2027400.0],["2026-01-26",10.9293,10.9293,10.6606,10.699,3295500.0],["2026-01-27",10.6798,10.6846,10.3583,10.4207,3632000.0],["2026-01-28",10.4591,10.6894,10.2288,10.296,5525300.0],["2026-01-29",10.4495,10.5263,10.296,10.4591,2999700.0],["2026-01-30",10.4207,10.5694,10.272,10.4879,4410600.0],["2026-02-02",10.3919,10.627,10.3727,10.4975,3473100.0],["2026-02-03",10.5646,10.7901,10.4879,10.6222,4049900.0],["2026-02-04",10.7661,11.1308,10.6606,11.0828,4350500.0],["2026-02-05",11.006,11.0252,10.5934,10.7182,3850400.0],["2026-02-06",10.7853,11.1164,10.6894,11.0636,4222100.0],["2026-02-09",11.006,11.0828,10.8525,11.0252,1974300.0],["2026-02-10",10.9868,11.3419,10.9868,11.2939,2663500.0],["2026-02-11",11.3131,11.3994,11.2171,11.2171,2671100.0],["2026-02-12",11.2939,11.4954,10.4159,10.9581,7982500.0],["2026-02-13",10.9772,11.006,10.7038,10.747,4420800.0],["2026-02-17",10.9005,11.0732,10.6318,11.006,3774000.0],["2026-02-18",10.8045,11.2555,10.7949,10.9676,4395000.0],["2026-02-19",10.9101,11.1692,10.8429,10.9581,5011700.0],["2026-02-20",10.747,10.8429,10.4495,10.7949,5441700.0],["2026-02-23",10.9676,11.0636,10.4879,10.651,5959400.0],["2026-02-24",10.699,10.8333,10.5359,10.8141,5410400.0],["2026-02-25",10.8717,11.0156,10.699,10.8045,2932800.0],["2026-02-26",10.8717,11.2555,10.7949,11.2363,3447300.0],["2026-02-27",10.9293,11.1404,10.7565,10.8525,5864500.0],["2026-03-02",10.555,10.8669,10.3727,10.7853,6294500.0],["2026-03-03",10.4879,10.8237,10.248,10.699,4948200.0],["2026-03-04",10.8621,11.0252,10.6894,10.9772,3492600.0],["2026-03-05",10.8717,10.9724,10.6654,10.8429,3401200.0],["2026-03-06",10.555,10.5646,10.2624,10.4687,3581900.0],["2026-03-09",10.296,10.3727,9.9169,10.2768,3488100.0],["2026-03-10",10.2576,10.4831,10.1041,10.2768,3163100.0],["2026-03-11",10.2288,10.4351,10.1664,10.3919,2921400.0],["2026-03-12",10.2096,10.2384,9.9505,9.9505,3034600.0],["2026-03-13",10.1041,10.1328,9.773,9.7778,2782300.0],["2026-03-16",9.9697,10.248,9.9054,10.0177,5237600.0],["2026-03-17",10.2096,10.4015,10.0081,10.0657,2722600.0],["2026-03-18",9.9793,10.294,9.9505,10.0849,2020400.0],["2026-03-19",9.9793,10.152,9.9121,10.0945,2288500.0],["2026-03-20",10.0177,10.0465,9.7596,9.8546,4211200.0],["2026-03-23",10.1041,10.32,10.0081,10.0177,4957300.0],["2026-03-24",9.9313,10.2672,9.9025,9.9889,3070500.0],["2026-03-25",10.1136,10.2432,10.0321,10.1712,3071200.0],["2026-03-26",10.2336,10.4735,10.0657,10.2864,2391300.0],["2026-03-27",10.2288,10.2624,9.9361,10.0081,2440300.0],["2026-03-30",10.0465,10.1904,9.9745,10.1424,2847000.0],["2026-03-31",10.3193,10.452,10.1424,10.3488,3485300.0],["2026-04-01",10.4078,10.4373,10.1424,10.2014,4205600.0],["2026-04-02",10.2407,10.2997,9.9754,10.2211,3851400.0],["2026-04-06",10.1424,10.2505,10.0736,10.2112,4628000.0],["2026-04-07",9.9852,10.2358,9.9655,10.0933,4146000.0],["2026-04-08",10.398,10.7007,10.398,10.683,5492700.0],["2026-04-09",10.6437,11.0908,10.5876,10.9876,4105000.0],["2026-04-10",11.0368,11.194,10.9631,11.0073,4549000.0],["2026-04-13",10.9582,11.0024,10.7026,10.9975,3139500.0],["2026-04-14",11.0171,11.2972,10.9287,11.2923,4982300.0],["2026-04-15",11.2923,11.2923,11.0613,11.1449,4513300.0],["2026-04-16",11.1252,11.2137,10.855,10.9876,6530700.0],["2026-04-17",11.1547,11.2923,11.0663,11.2137,5624900.0],["2026-04-20",11.1449,11.4299,11.0859,11.3808,2769800.0],["2026-04-21",11.4102,11.5773,10.9876,11.0171,3502100.0],["2026-04-22",11.1252,11.194,10.8353,10.9483,3439000.0],["2026-04-23",10.9975,11.0859,10.7075,10.8795,4377200.0],["2026-04-24",10.8304,11.0122,10.7321,11.0073,2446300.0],["2026-04-27",11.0171,11.2628,11.0073,11.0368,2935400.0],["2026-04-28",11.0564,11.1842,10.9483,11.0957,2219900.0],["2026-04-29",11.0368,11.2039,10.9582,11.1449,2868000.0],["2026-04-30",11.194,11.3709,11.0417,11.2726,5947300.0],["2026-05-01",11.1547,11.6363,11.0712,11.1547,8056000.0],["2026-05-04",11.0859,11.1449,10.7862,10.85,5538500.0],["2026-05-05",10.9385,11.2825,10.8894,11.1744,6821000.0],["2026-05-06",11.3808,11.4299,11.0171,11.027,7062600.0],["2026-05-07",11.0663,11.2432,10.9287,10.9975,5366400.0],["2026-05-08",11.027,11.1989,11.027,11.1252,4756800.0],["2026-05-11",11.1449,11.2432,10.8058,10.8402,3983700.0],["2026-05-12",10.85,10.9385,10.6879,10.7813,4039700.0],["2026-05-13",10.7616,10.9385,10.6191,10.624,4948500.0],["2026-05-14",10.7813,10.8992,10.6584,10.7125,2986900.0],["2026-05-15",10.7125,10.7125,10.5208,10.5749,3259100.0],["2026-05-18",10.6928,10.9729,10.6338,10.8992,4443400.0],["2026-05-19",10.8599,10.9483,10.6348,10.8107,4090200.0],["2026-05-20",10.9385,11.2235,10.8304,11.194,3804700.0],["2026-05-21",11.1056,11.3611,11.0122,11.2628,3493900.0],["2026-05-22",11.2628,11.4397,11.2137,11.312,5103700.0],["2026-05-26",11.3749,11.8132,11.3611,11.7935,4949600.0],["2026-05-27",12.0097,12.2161,11.9066,11.9213,4038400.0],["2026-05-28",11.8427,12.0687,11.7778,11.9606,2756000.0],["2026-05-29",11.9803,12.2014,11.8967,11.9213,4991200.0],["2026-06-01",11.9115,12.7518,11.8525,12.678,9262500.0],["2026-06-02",12.5847,13.1547,12.5699,13.1203,5728800.0],["2026-06-03",12.9237,13.6264,12.9237,13.2874,8375000.0],["2026-06-04",13.4545,13.8672,13.3365,13.7984,5366700.0],["2026-06-05",13.7689,13.9901,13.6215,13.8083,6944300.0],["2026-06-08",13.8869,14.1473,13.823,13.8771,7080500.0],["2026-06-09",14.2014,14.2898,13.6215,13.9065,7875400.0],["2026-06-10",13.936,14.054,13.6559,13.6805,4666500.0],["2026-06-11",13.7591,14.1228,13.7296,14.1129,4110000.0],["2026-06-12",14.1915,14.3586,14.1572,14.2505,2839800.0],["2026-06-15",14.4176,14.4471,14.054,14.1522,3588500.0],["2026-06-16",14.2014,14.5257,14.2014,14.4372,4624300.0],["2026-06-17",14.4766,14.6928,14.1277,14.2505,5188100.0],["2026-06-18",14.4962,14.6879,14.4274,14.4667,5580700.0],["2026-06-22",14.4569,14.5994,14.3095,14.3193,5246600.0],["2026-06-23",14.054,14.5404,14.0441,14.1817,4174000.0],["2026-06-24",14.2112,14.2997,13.8181,14.0933,4759300.0],["2026-06-25",14.2407,14.3341,14.049,14.3193,4417600.0],["2026-06-26",14.28,14.5945,14.2014,14.5257,30794800.0],["2026-06-29",14.4176,14.6338,14.2456,14.28,4866000.0],["2026-06-30",14.27,14.435,14.02,14.25,5074000.0],["2026-07-01",14.14,14.325,13.895,14.17,4523700.0],["2026-07-02",14.24,14.46,14.2,14.42,3925500.0],["2026-07-06",14.42,14.6,14.25,14.3,4173218.816276],["2026-07-07",14.38,14.61,14.145,14.16,4890172.700907],["2026-07-08",14.16,14.24,13.665,13.76,4305767.93202],["2026-07-09",13.84,14.155,13.75,14.14,2839038.398464],["2026-07-10",14.22,14.38,14.105,14.17,3378781.998392],["2026-07-13",14.17,14.325,14.05,14.18,4257321.331788],["2026-07-14",14.29,14.51,14.195,14.48,3086096.182049],["2026-07-15",14.61,14.9498,14.492,14.55,6107687.546384],["2026-07-16",14.58,14.86,14.55,14.6,3482982.393903],["2026-07-17",14.48,14.945,14.4,14.88,5779620.762361],["2026-07-20",14.88,15.02,14.695,14.84,2842948.000786],["2026-07-21",15.03,15.09,14.66,15.06,3574798.119803],["2026-07-22",15.07,15.165,14.945,15.06,2904941.206149],["2026-07-23",14.97,15.06,14.49,14.59,3030652.194295],["2026-07-24",14.7,14.935,14.595,14.74,3565210.360164],["2026-07-27",14.9,15.275,14.8691,15.03,4307989.176039],["2026-07-28",15.26,15.29,14.61,15.19,4447828.234262],["2026-07-29",15.13,15.45,15.08,15.32,3721092.638721],["2026-07-30",15.48,15.48,14.759,15.06,3040004.507933],["2026-07-31",15.11,15.215,14.97,15.06,2946103.878404],["2026-08-03",15.13,15.295,15,15.12,6345696.181593],["2026-08-04",15.14,15.27,14.94,15,6582253.698366],["2026-08-05",14.97,15.16,14.83,14.94,4779823.926321],["2026-08-06",14.88,14.89,14.33,14.35,4823575.987516],["2026-08-07",14.64,14.93,14.285,14.76,6807630.105306],["2026-08-10",14.47,14.555,14.28,14.465,624117.337774],["2026-08-11",14.51,14.68,14.31,14.34,3062526.396345],["2026-08-12",14.43,14.85,14.36,14.85,2985998.575935],["2026-08-13",14.94,15.09,14.79,15.03,5053252.680734],["2026-08-14",15.05,15.325,15.035,15.13,2532556.754891]]}