{"t":"PR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-04-15",8.6686,8.6686,8.6686,8.6686,400.0],["2016-04-18",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-19",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-20",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-21",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-22",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-25",8.6686,8.6686,8.6686,8.6686,100.0],["2016-04-26",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-27",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-28",8.6686,8.6686,8.6686,8.6686,0.0],["2016-04-29",8.6686,8.6686,8.6686,8.6686,0.0],["2016-05-02",8.7553,8.7553,8.7553,8.7553,200.0],["2016-05-03",8.7553,8.7553,8.7553,8.7553,0.0],["2016-05-04",8.7553,8.7553,8.7553,8.7553,0.0],["2016-05-05",9.1367,9.1367,8.6686,8.6686,1000.0],["2016-05-06",8.6686,8.6686,8.6686,8.6686,0.0],["2016-05-09",8.6686,8.6686,8.6686,8.6686,0.0],["2016-05-10",8.6686,8.6686,8.6686,8.6686,0.0],["2016-05-11",8.6686,8.6686,8.6686,8.6686,0.0],["2016-05-12",8.7553,8.7553,8.7119,8.7553,5000.0],["2016-05-13",8.7553,8.7553,8.7553,8.7553,0.0],["2016-05-16",8.7293,8.7293,8.705,8.705,1800.0],["2016-05-17",8.6096,8.6096,8.6096,8.6096,2000.0],["2016-05-18",8.6079,8.6079,8.6079,8.6079,0.0],["2016-05-19",8.7206,8.7206,8.5888,8.6686,1600.0],["2016-05-20",8.7379,8.7379,8.7379,8.7379,300.0],["2016-05-23",8.6166,8.6859,8.6166,8.6859,1500.0],["2016-05-24",8.7119,8.7119,8.5212,8.7119,2200.0],["2016-05-25",8.7119,8.7119,8.7119,8.7119,0.0],["2016-05-26",8.6686,8.6686,8.3652,8.6686,4300.0],["2016-05-27",8.6686,8.6686,8.6686,8.6686,0.0],["2016-05-31",8.7119,8.7119,8.6486,8.7032,600.0],["2016-06-01",8.7119,8.7119,8.6183,8.6183,1100.0],["2016-06-02",8.6686,8.7119,8.6686,8.7119,12100.0],["2016-06-03",8.7119,9.2754,8.7119,8.7379,22600.0],["2016-06-06",8.7379,8.7379,8.7379,8.7379,0.0],["2016-06-07",8.7119,8.7206,8.7119,8.7206,1000.0],["2016-06-08",8.7206,8.7206,8.6599,8.7119,1500.0],["2016-06-09",8.7119,8.7119,8.7119,8.7119,0.0],["2016-06-10",8.8853,8.8853,8.6772,8.6772,2200.0],["2016-06-13",8.6772,8.6772,8.6772,8.6772,0.0],["2016-06-14",8.6686,8.6686,8.6599,8.6599,200.0],["2016-06-15",8.6599,8.6599,8.6599,8.6599,0.0],["2016-06-16",9.18,9.18,9.18,9.18,400.0],["2016-06-17",9.18,9.18,9.18,9.18,0.0],["2016-06-20",8.5819,8.5819,8.5819,8.5819,1200.0],["2016-06-21",8.5229,8.5385,8.503,8.5039,17000.0],["2016-06-22",8.6166,8.6166,8.6166,8.6166,200.0],["2016-06-23",8.6166,8.6166,8.6166,8.6166,0.0],["2016-06-24",8.6166,8.6166,8.6166,8.6166,0.0],["2016-06-27",8.5125,8.5125,8.4952,8.4952,11100.0],["2016-06-28",8.4952,8.4952,8.4952,8.4952,0.0],["2016-06-29",8.5039,8.5082,8.4952,8.4952,1300.0],["2016-06-30",8.5229,8.5229,8.4952,8.4952,3000.0],["2016-07-01",8.4519,8.4519,8.4085,8.4085,1100.0],["2016-07-05",8.4519,8.5472,8.4519,8.5125,8400.0],["2016-07-06",8.3652,8.4952,8.3652,8.4952,25200.0],["2016-07-07",8.4952,8.4952,8.4952,8.4952,0.0],["2016-07-08",8.4952,8.4952,8.4952,8.4952,0.0],["2016-07-11",8.5472,8.5472,8.5385,8.5385,300.0],["2016-07-12",8.4865,8.4952,8.4241,8.4952,4100.0],["2016-07-13",8.5472,8.5819,8.5472,8.5819,800.0],["2016-07-14",8.6859,8.8419,8.5819,8.5819,21100.0],["2016-07-15",8.5385,8.5385,8.5385,8.5385,500.0],["2016-07-18",8.5385,8.5385,8.5385,8.5385,0.0],["2016-07-19",8.6686,8.9286,8.6686,8.7986,129500.0],["2016-07-20",8.8333,8.9434,8.6859,8.8419,289500.0],["2016-07-21",8.8419,8.8419,8.8333,8.8419,2000.0],["2016-07-22",9.5354,9.5354,9.0153,9.1714,1392100.0],["2016-07-25",9.3187,9.3621,9.18,9.2667,324200.0],["2016-07-26",9.258,9.3621,9.1887,9.3187,885200.0],["2016-07-27",9.3447,9.7088,9.2494,9.6655,1943900.0],["2016-07-28",9.7261,9.8822,9.6178,9.6785,743100.0],["2016-07-29",9.6655,9.8215,9.5961,9.7435,161500.0],["2016-08-01",9.8302,10.0555,9.7088,9.7868,206500.0],["2016-08-02",9.7088,9.8042,9.6221,9.7868,83600.0],["2016-08-03",9.7478,9.9602,9.6082,9.7435,214500.0],["2016-08-04",9.8735,10.0989,9.8085,9.8995,354100.0],["2016-08-05",9.9602,10.0113,9.8735,9.8908,72300.0],["2016-08-08",9.9255,10.0209,9.8648,9.8908,288600.0],["2016-08-09",9.9082,10.1249,9.8822,10.0469,660700.0],["2016-08-10",10.1596,10.9996,10.1596,10.6103,870500.0],["2016-08-11",10.4976,10.619,10.3416,10.5757,236200.0],["2016-08-12",10.619,10.7404,10.6103,10.7057,209600.0],["2016-08-15",10.827,10.9397,10.515,10.5757,158600.0],["2016-08-16",10.619,10.619,10.437,10.5236,79400.0],["2016-08-17",10.6623,10.6623,10.2809,10.3069,26500.0],["2016-08-18",10.3503,10.7057,10.2289,10.5757,328000.0],["2016-08-19",10.4716,10.5575,10.385,10.4283,99900.0],["2016-08-22",10.4716,10.5843,10.3416,10.437,73200.0],["2016-08-23",10.437,10.5843,10.3156,10.385,106500.0],["2016-08-24",10.411,11.3012,10.2723,10.619,441200.0],["2016-08-25",10.8791,11.1062,10.5497,10.5757,70400.0],["2016-08-26",10.6623,10.8279,10.4456,10.5323,93700.0],["2016-08-29",10.749,11.0091,10.5973,10.6797,62400.0],["2016-08-30",10.6762,10.9224,10.671,10.9007,272800.0],["2016-08-31",10.9051,10.9657,10.541,10.8704,305900.0],["2016-09-01",10.8704,11.2388,10.8357,11.2258,289900.0],["2016-09-02",11.1651,11.2691,11.0958,11.1044,157800.0],["2016-09-06",11.1738,11.4425,11.1166,11.2691,96400.0],["2016-09-07",11.2778,11.7893,11.1209,11.7026,491500.0],["2016-09-08",11.7546,13.1069,11.7199,12.6388,1061400.0],["2016-09-09",12.5434,12.8945,12.2314,12.6821,320400.0],["2016-09-12",12.6735,12.7775,11.9366,12.0406,199600.0],["2016-09-13",12.0406,12.1793,11.9358,12.136,309100.0],["2016-09-14",12.1793,12.3527,12.0641,12.162,346500.0],["2016-09-15",12.214,12.318,12.0233,12.1707,447600.0],["2016-09-16",12.1533,12.2834,12.058,12.1273,113100.0],["2016-09-19",12.0927,12.2617,12.0927,12.1793,439700.0],["2016-09-20",12.1793,12.2574,12.0927,12.24,392400.0],["2016-09-21",12.1793,12.318,12.1187,12.2747,286700.0],["2016-09-22",12.188,12.5868,12.188,12.4221,117600.0],["2016-09-23",12.3614,12.9595,12.266,12.4481,766100.0],["2016-09-26",12.4481,12.6674,12.4307,12.5174,212600.0],["2016-09-27",12.4654,12.6214,12.3614,12.5088,662100.0],["2016-09-28",12.5954,12.7775,12.3527,12.6301,1292400.0],["2016-09-29",12.5608,12.9855,12.4827,12.8642,305400.0],["2016-09-30",12.9595,13.9564,12.7081,13.653,685600.0],["2016-10-03",13.653,14.1645,13.6097,13.7657,341900.0],["2016-10-04",13.783,14.0864,12.8468,13.9911,348500.0],["2016-10-05",14.0431,14.7019,14.0344,14.2598,919100.0],["2016-10-06",14.3205,14.4505,13.9685,14.0344,867200.0],["2016-10-07",13.9651,14.2945,13.6963,13.9737,224500.0],["2016-10-10",14.0084,14.1861,13.4276,13.6617,463800.0],["2016-10-11",13.731,13.8697,13.6357,13.7484,834400.0],["2016-10-12",13.8697,14.2165,13.3063,14.2165,354100.0],["2016-10-13",14.0518,14.0518,13.4883,13.861,589200.0],["2016-10-14",14.1298,14.2598,13.2716,13.4363,718800.0],["2016-10-17",13.3583,13.5663,12.6995,13.1242,443300.0],["2016-10-18",13.1242,13.3669,12.4134,12.9335,769600.0],["2016-10-19",12.9595,13.0115,12.7861,12.9162,592700.0],["2016-10-20",12.7948,12.9526,12.4827,12.5608,469300.0],["2016-10-21",12.4481,13.0202,12.2834,12.8815,748000.0],["2016-10-24",12.8208,12.9682,12.3701,12.6041,446400.0],["2016-10-25",12.6388,12.7255,12.3007,12.3961,361000.0],["2016-10-26",12.4134,12.8988,12.214,12.344,499600.0],["2016-10-27",12.3527,12.8902,12.3527,12.5868,891800.0],["2016-10-28",12.6388,13.0289,12.3701,12.8988,1171600.0],["2016-10-31",12.9335,13.0635,12.6518,12.8728,575900.0],["2016-11-01",12.8208,13.3236,12.7775,13.0895,950000.0],["2016-11-02",13.0722,13.2629,12.9942,13.0895,877100.0],["2016-11-03",13.1069,13.1936,12.6908,12.8815,804900.0],["2016-11-04",12.7861,13.2803,12.6648,13.0809,460700.0],["2016-11-07",13.1849,13.4363,13.0809,13.2542,477900.0],["2016-11-08",13.2889,13.4189,12.9508,13.0635,398100.0],["2016-11-09",12.9942,13.3236,12.7818,13.1416,1108400.0],["2016-11-10",13.2456,13.4363,12.4437,12.8382,1403700.0],["2016-11-11",13.0029,13.0895,12.4567,12.5694,1609400.0],["2016-11-14",12.4741,12.7081,12.4307,12.5781,936300.0],["2016-11-15",12.6908,12.8468,12.5521,12.6821,1380000.0],["2016-11-16",12.7341,12.7861,12.3874,12.4221,269800.0],["2016-11-17",12.4827,12.7168,11.6766,11.6939,1483000.0],["2016-11-18",11.6679,12.266,11.5379,12.2054,817200.0],["2016-11-21",12.3094,12.9855,12.214,12.7861,486100.0],["2016-11-22",12.8295,12.9058,12.5608,12.8382,1212300.0],["2016-11-23",12.9422,13.3409,12.7255,13.2196,423000.0],["2016-11-25",13.1242,13.4103,13.0895,13.2716,133000.0],["2016-11-28",14.0518,14.6412,13.8697,14.2165,2427900.0],["2016-11-29",14.0691,14.2251,13.7657,14.1644,831600.0],["2016-11-30",14.9793,15.8635,14.5719,15.7768,1675000.0],["2016-12-01",16.0109,16.0889,15.4821,15.5861,1078200.0],["2016-12-02",15.4907,15.9762,15.222,15.6554,505300.0],["2016-12-05",15.8722,16.2969,15.5254,16.1496,1982900.0],["2016-12-06",16.1495,16.2536,15.9155,16.1669,938800.0],["2016-12-07",16.2622,16.6697,15.5601,16.1322,836300.0],["2016-12-08",16.0802,16.2709,15.8201,15.8548,653300.0],["2016-12-09",15.9328,16.1669,15.7941,15.9935,806400.0],["2016-12-12",16.4616,16.765,16.2189,16.4963,1437100.0],["2016-12-13",16.6003,16.7841,16.453,16.609,991500.0],["2016-12-14",16.6177,16.7563,16.3316,16.4009,1724300.0],["2016-12-15",16.3663,17.3631,16.3099,17.3631,1336000.0],["2016-12-16",17.4845,18.178,16.6957,16.9037,5910800.0],["2016-12-19",16.9904,17.2071,16.843,16.9991,1026200.0],["2016-12-20",17.0337,17.4325,16.8864,17.1985,1467800.0],["2016-12-21",17.2938,17.7489,17.1724,17.3892,1174500.0],["2016-12-22",17.2678,17.6483,16.8864,16.9297,845100.0],["2016-12-23",16.8084,17.0077,16.1149,16.5483,1477400.0],["2016-12-27",16.609,16.7303,16.4703,16.6783,579900.0],["2016-12-28",16.765,17.4238,16.687,17.3458,1528000.0],["2016-12-29",17.3805,17.3805,16.8777,17.1031,919200.0],["2016-12-30",17.4932,17.4932,16.9549,17.0944,778100.0],["2017-01-03",17.2938,17.2938,16.2969,16.8951,946600.0],["2017-01-04",16.8344,17.1724,16.6697,17.1638,690900.0],["2017-01-05",17.1291,17.4065,16.6437,16.6783,960600.0],["2017-01-06",16.7043,16.8604,16.3403,16.5136,766000.0],["2017-01-09",16.427,16.5223,16.2362,16.2709,424300.0],["2017-01-10",16.3056,16.4356,15.9155,16.3489,485700.0],["2017-01-11",16.3489,16.3749,16.0715,16.1235,512000.0],["2017-01-12",16.1322,16.2362,15.8115,16.0195,1062000.0],["2017-01-13",16.0282,16.1149,15.7681,15.8982,793200.0],["2017-01-17",16.2189,16.2536,15.9935,16.1322,653200.0],["2017-01-18",16.0109,16.4443,15.9242,16.3576,771900.0],["2017-01-19",16.4269,16.4269,16.0282,16.1322,416100.0],["2017-01-20",16.1235,16.2449,15.5514,15.5861,665100.0],["2017-01-23",15.4821,15.7335,15.2654,15.6121,569600.0],["2017-01-24",15.7248,16.1235,15.502,16.0629,510300.0],["2017-01-25",16.1235,16.4096,16.0542,16.0715,383400.0],["2017-01-26",16.1409,16.4703,15.9805,16.0022,507200.0],["2017-01-27",15.8808,16.2232,15.7976,16.1235,384100.0],["2017-01-30",16.0542,16.101,15.4734,15.8895,575800.0],["2017-01-31",15.9762,15.9935,15.6988,15.8375,470800.0],["2017-02-01",15.9415,16.2016,15.6294,15.6988,1160000.0],["2017-02-02",15.7768,16.1756,15.7335,16.0455,811000.0],["2017-02-03",16.0369,16.2709,15.8938,16.0802,670800.0],["2017-02-06",16.2016,16.2016,15.9762,16.0195,421000.0],["2017-02-07",15.9762,15.9935,15.5341,15.6901,701000.0],["2017-02-08",15.6208,15.7855,15.4907,15.6294,915200.0],["2017-02-09",15.6381,15.9762,15.4907,15.8462,1240000.0],["2017-02-10",15.9502,16.1149,15.6121,15.7248,1356300.0],["2017-02-13",15.6208,15.7508,15.4084,15.5514,693500.0],["2017-02-14",15.5514,16.0499,15.365,15.9588,818700.0],["2017-02-15",15.9155,16.2883,15.8548,16.0802,508400.0],["2017-02-16",16.1496,16.557,15.7335,15.7681,1235900.0],["2017-02-17",15.6814,15.9224,15.5037,15.8635,493900.0],["2017-02-21",16.0109,16.3143,15.8765,16.1235,957400.0],["2017-02-22",16.0975,16.2016,15.9068,16.0715,1283300.0],["2017-02-23",16.0889,16.3663,15.8028,16.3316,1012300.0],["2017-02-24",16.2969,16.4269,15.9762,16.3923,862700.0],["2017-02-27",16.3836,17.0121,16.2102,16.9384,3482700.0],["2017-02-28",16.9297,16.9817,16.0195,16.3056,1864300.0],["2017-03-01",16.3923,16.5136,15.9935,16.1669,1233200.0],["2017-03-02",16.1756,16.1756,15.6381,15.7855,872500.0],["2017-03-03",15.7075,15.9935,15.6814,15.8635,497800.0],["2017-03-06",15.7768,16.453,15.7768,16.3489,1112000.0],["2017-03-07",16.4443,16.4616,16.0629,16.1322,981200.0],["2017-03-08",16.0802,16.2189,15.5254,15.7768,1779400.0],["2017-03-09",15.6988,15.9068,15.2133,15.4387,1356300.0],["2017-03-10",15.4041,15.4474,14.7452,15.04,1285900.0],["2017-03-13",15.0053,15.6208,15.0053,15.5948,994800.0],["2017-03-14",15.5081,15.6078,15.1527,15.5861,949100.0],["2017-03-15",15.6294,16.0282,15.3217,15.7595,1924200.0],["2017-03-16",15.7855,16.0282,15.6381,15.7855,976500.0],["2017-03-17",15.7855,16.1756,15.6814,16.1496,4365200.0],["2017-03-20",16.1496,16.4703,15.906,16.3489,1192300.0],["2017-03-21",16.4356,16.4356,15.6468,15.9242,1626600.0],["2017-03-22",15.7508,16.3923,15.6294,15.8115,1742500.0],["2017-03-23",16.0629,16.1495,14.3812,14.8059,4939000.0],["2017-03-24",14.7626,15.1605,14.6499,14.8839,1809500.0],["2017-03-27",14.7886,15.17,14.5892,15.092,1369400.0],["2017-03-28",15.066,15.8028,15.014,15.7335,861800.0],["2017-03-29",15.6901,15.8505,15.3607,15.7768,680400.0],["2017-03-30",15.9675,16.3489,15.6208,15.6554,850100.0],["2017-03-31",15.6728,15.9068,15.5167,15.8028,906300.0],["2017-04-03",15.6901,16.0975,15.6814,15.8548,1687900.0],["2017-04-04",15.8635,16.8257,15.8028,16.453,2006400.0],["2017-04-05",16.5396,17.0077,16.1582,16.2016,2377700.0],["2017-04-06",16.2969,16.8344,16.2969,16.687,1151200.0],["2017-04-07",16.687,16.8257,16.453,16.4876,3130900.0],["2017-04-10",16.557,16.9731,16.4876,16.9297,802700.0],["2017-04-11",16.9297,17.5192,16.791,17.5019,1173300.0],["2017-04-12",17.5105,17.6145,17.1464,17.3892,824400.0],["2017-04-13",17.5712,17.7186,17.1074,17.1551,1505700.0],["2017-04-17",17.2505,17.2505,16.8777,17.0771,914700.0],["2017-04-18",16.9297,17.0684,16.557,16.6523,1071600.0],["2017-04-19",16.739,16.739,15.8808,15.9155,1010100.0],["2017-04-20",16.0282,16.6272,15.1093,15.274,1032800.0],["2017-04-21",15.2133,15.2654,14.6065,14.7106,2069900.0],["2017-04-24",14.7973,14.9836,14.5112,14.5632,1471100.0],["2017-04-25",14.6586,15.1007,14.6065,15.0746,834000.0],["2017-04-26",14.9533,15.2394,14.7019,14.7539,1327300.0],["2017-04-27",14.6932,14.7496,14.0084,14.4765,2018200.0],["2017-04-28",14.5805,14.7106,14.2165,14.2945,1256100.0],["2017-05-01",14.3465,14.4158,13.4103,13.7917,2396900.0],["2017-05-02",13.8871,14.2078,13.5576,13.6617,2849000.0],["2017-05-03",13.6097,13.9997,13.6097,13.9044,1039600.0],["2017-05-04",13.8524,13.9651,13.5143,13.809,1454400.0],["2017-05-05",13.783,14.0431,13.2629,13.9477,3793500.0],["2017-05-08",13.861,14.2685,13.835,13.9564,1303700.0],["2017-05-09",13.9824,14.0388,13.6487,13.6963,1753200.0],["2017-05-10",13.809,14.3465,13.809,14.1384,2233600.0],["2017-05-11",14.6412,14.8666,13.8957,13.9824,1522500.0],["2017-05-12",14.0258,14.4765,13.9824,14.3638,1910100.0],["2017-05-15",14.6152,14.8579,14.3465,14.4245,1628100.0],["2017-05-16",14.4939,14.7626,14.3292,14.5025,2278400.0],["2017-05-17",14.3552,14.6065,14.1384,14.3552,1864900.0],["2017-05-18",14.2425,14.3422,13.9651,14.2858,1727900.0],["2017-05-19",14.3552,14.7192,14.3205,14.5025,1369800.0],["2017-05-22",14.5372,14.6412,14.1471,14.1991,694900.0],["2017-05-23",14.1731,14.1818,13.861,14.0171,820100.0],["2017-05-24",14.0344,14.1905,13.497,13.7484,1077500.0],["2017-05-25",13.7397,13.9737,13.2022,13.5056,1376000.0],["2017-05-26",13.549,13.9824,13.497,13.7484,774300.0],["2017-05-30",13.7137,13.757,13.2803,13.4189,863500.0],["2017-05-31",13.2889,13.5576,12.8295,13.5143,2826300.0],["2017-06-01",13.5923,13.9131,13.419,13.679,1375000.0],["2017-06-02",13.5923,13.6097,12.9595,13.2196,1577900.0],["2017-06-05",13.1849,13.1936,12.8902,12.9769,1180900.0],["2017-06-06",12.9769,13.4883,12.8642,13.4796,991000.0],["2017-06-07",13.5316,13.6617,12.4827,12.5348,1146100.0],["2017-06-08",12.4394,13.0029,12.4394,12.7341,1434100.0],["2017-06-09",12.7341,13.1849,12.5174,13.0462,1214400.0],["2017-06-12",13.4363,13.5663,13.0462,13.0809,1706200.0],["2017-06-13",13.1069,13.4059,13.0202,13.2976,1425400.0],["2017-06-14",13.2542,13.2629,12.7948,13.0289,1833400.0],["2017-06-15",12.9508,13.0722,12.4221,12.5608,864800.0],["2017-06-16",12.7341,12.9769,12.2227,12.5608,4169500.0],["2017-06-19",12.5521,12.7861,12.3787,12.6735,1422800.0],["2017-06-20",12.5088,12.8642,12.3007,12.6735,1373800.0],["2017-06-21",12.6648,12.8815,12.3961,12.7428,1100500.0],["2017-06-22",12.8122,13.0202,12.6561,12.7255,826500.0],["2017-06-23",12.7948,13.1329,12.5694,13.1156,8368800.0],["2017-06-26",13.1416,13.3929,12.8382,12.8468,1513700.0],["2017-06-27",12.9682,13.1416,12.7515,12.8382,1867900.0],["2017-06-28",12.8988,13.5576,12.6474,13.4016,1749500.0],["2017-06-29",13.4363,13.731,13.1155,13.4189,1953300.0],["2017-06-30",13.5403,14.0388,13.5056,13.7137,1541200.0],["2017-07-03",13.809,14.3292,13.7744,14.2685,668100.0],["2017-07-05",14.3118,14.4332,13.601,13.601,2543700.0],["2017-07-06",13.705,13.8004,12.9162,13.0549,2017900.0],["2017-07-07",12.9508,13.0809,12.3787,12.4394,1447100.0],["2017-07-10",12.318,13.1156,12.318,12.9248,1019500.0],["2017-07-11",12.8728,13.1762,12.7515,13.1242,615400.0],["2017-07-12",13.2716,13.8957,13.2716,13.3583,1348700.0],["2017-07-13",13.2282,13.523,13.0289,13.471,1084100.0],["2017-07-14",13.445,13.9911,13.4233,13.9737,1499500.0],["2017-07-17",13.861,14.1905,13.835,14.0778,1415800.0],["2017-07-18",14.1991,14.2945,14.0431,14.1038,1826800.0],["2017-07-19",14.0951,14.2945,14.0258,14.2771,1407900.0],["2017-07-20",14.3292,14.4245,13.9261,13.9737,1587200.0],["2017-07-21",13.9911,14.0691,13.3843,13.6703,1380000.0],["2017-07-24",13.6963,13.9651,13.6877,13.809,865100.0],["2017-07-25",13.8697,14.4245,13.861,14.3638,1145300.0],["2017-07-26",14.3985,14.8059,14.1644,14.6586,1135700.0],["2017-07-27",14.6499,14.8579,14.2581,14.8406,720300.0],["2017-07-28",14.7799,14.9533,14.5459,14.7106,1524000.0],["2017-07-31",14.7192,14.8389,14.3118,14.5459,1450400.0],["2017-08-01",14.9446,14.9446,14.1644,14.3552,896500.0],["2017-08-02",14.2251,14.5545,13.5576,14.0778,1733900.0],["2017-08-03",14.0778,14.2598,13.3669,13.4189,1556700.0],["2017-08-04",13.4536,13.861,13.3063,13.653,1947800.0],["2017-08-07",13.5403,13.9911,13.471,13.7657,1455200.0],["2017-08-08",14.3552,15.7681,14.1731,14.3812,3639000.0],["2017-08-09",14.4072,14.7279,14.0604,14.2078,1414000.0],["2017-08-10",14.3378,14.7106,13.9824,13.9997,1524700.0],["2017-08-11",13.9997,14.5979,13.9997,14.5025,1176500.0],["2017-08-14",14.6065,14.6499,14.1818,14.1905,878900.0],["2017-08-15",14.1991,14.3118,13.9997,14.2771,801200.0],["2017-08-16",14.3812,14.4765,14.0431,14.1905,498300.0],["2017-08-17",14.0951,14.3118,13.835,13.861,644100.0],["2017-08-18",13.9651,14.2425,13.783,14.0518,907100.0],["2017-08-21",14.0171,14.0604,13.757,13.8177,674900.0],["2017-08-22",13.9044,14.2251,13.8871,14.1644,681900.0],["2017-08-23",14.2771,14.8449,14.0604,14.6846,1116000.0],["2017-08-24",14.7366,14.7626,14.3725,14.5979,687000.0],["2017-08-25",14.6846,14.9446,14.6065,14.8059,611600.0],["2017-08-28",14.9186,14.9273,14.4505,14.5979,645500.0],["2017-08-29",14.5285,14.9273,14.3638,14.7712,520700.0],["2017-08-30",14.6239,14.7713,14.0258,14.4765,1381100.0],["2017-08-31",14.5805,15.1527,14.5372,14.988,687500.0],["2017-09-01",15.0573,15.4907,14.962,15.1353,1095600.0],["2017-09-05",15.3347,15.4907,14.8926,15.1527,1149700.0],["2017-09-06",15.3,15.7855,15.196,15.3217,1072800.0],["2017-09-07",15.2047,15.3694,14.7973,14.9099,803300.0],["2017-09-08",14.9186,15.0885,13.9945,14.5025,1879600.0],["2017-09-11",14.5025,14.9099,14.4852,14.7539,925800.0],["2017-09-12",14.7366,15.4474,14.6846,15.144,1477300.0],["2017-09-13",15.17,15.6381,15.144,15.4301,1101300.0],["2017-09-14",15.4907,15.6468,15.3,15.4127,2105400.0],["2017-09-15",15.378,15.4647,14.9446,14.9793,2421300.0],["2017-09-18",14.8753,15.6294,14.8579,15.5254,1362300.0],["2017-09-19",15.5167,15.6381,15.0573,15.2394,1122900.0],["2017-09-20",15.2394,15.7075,15.2394,15.5167,789100.0],["2017-09-21",15.4387,15.6814,15.2394,15.6034,770200.0],["2017-09-22",15.4647,15.7595,15.4647,15.6554,649000.0],["2017-09-25",16.3749,16.635,16.0195,16.3923,1867500.0],["2017-09-26",16.3749,16.6003,16.1409,16.4876,1670900.0],["2017-09-27",16.583,16.7477,16.2449,16.635,871500.0],["2017-09-28",16.609,16.713,16.1235,16.1756,1362400.0],["2017-09-29",16.0455,16.0455,15.5731,15.5774,1292200.0],["2017-10-02",15.5081,15.9242,15.1527,15.8462,961000.0],["2017-10-03",15.8982,16.1669,15.7161,15.9242,1021400.0],["2017-10-04",16.0802,16.2189,15.6901,16.1409,905100.0],["2017-10-05",16.1842,16.2536,16.0109,16.0975,695800.0],["2017-10-06",15.8722,16.0369,15.7855,15.8982,751800.0],["2017-10-09",15.8982,16.0542,15.8115,15.8895,417300.0],["2017-10-10",16.1062,16.3836,15.9242,15.9328,704300.0],["2017-10-11",15.9242,16.3489,15.6901,16.2882,842600.0],["2017-10-12",16.0369,16.4269,15.9155,16.2969,834900.0],["2017-10-13",16.4616,16.4963,16.0975,16.1929,701600.0],["2017-10-16",16.3489,16.4616,16.0594,16.2362,865200.0],["2017-10-17",16.3576,16.3836,15.8201,15.8982,1162500.0],["2017-10-18",15.8982,16.2796,15.8635,16.0802,1789400.0],["2017-10-19",15.8462,16.1582,15.8201,16.0195,1466700.0],["2017-10-20",16.0282,16.2189,15.9242,16.0802,1345500.0],["2017-10-23",16.1235,16.4269,16.0629,16.1149,2026500.0],["2017-10-24",16.1582,16.5917,16.0975,16.4269,2223800.0],["2017-10-25",16.1062,16.635,16.0455,16.1409,1947700.0],["2017-10-26",16.0802,16.1929,15.6208,16.0542,1082300.0],["2017-10-27",16.0455,16.6523,16.0022,16.5136,1470600.0],["2017-10-30",16.5136,16.9731,16.5136,16.7303,1546200.0],["2017-10-31",16.6697,16.9124,16.583,16.843,1500600.0],["2017-11-01",16.9644,17.3371,16.739,16.8604,2548400.0],["2017-11-02",16.8864,17.1031,16.5136,16.6783,1832700.0],["2017-11-03",16.7217,17.6492,16.6783,17.5885,1788300.0],["2017-11-06",17.6752,18.126,17.5712,17.9786,3244900.0],["2017-11-07",18.152,19.1662,18.126,18.2213,4161400.0],["2017-11-08",17.4498,17.5539,16.9991,17.3631,8071300.0],["2017-11-09",17.2158,17.6319,17.0554,17.5625,3583100.0],["2017-11-10",17.5885,17.6666,17.4065,17.5105,3399400.0],["2017-11-13",17.5192,17.6665,17.3632,17.4152,2709600.0],["2017-11-14",17.3458,17.5105,17.0684,17.1464,3125900.0],["2017-11-15",17.0077,17.1204,16.6697,16.817,2345400.0],["2017-11-16",16.8864,17.1378,16.6445,17.0684,1999200.0],["2017-11-17",16.6177,17.4152,16.5206,17.4065,2817500.0],["2017-11-20",17.3111,17.4065,17.0944,17.3892,1772600.0],["2017-11-21",17.5279,17.7012,17.4412,17.6319,1463400.0],["2017-11-22",17.8139,18.0566,17.8139,18.0133,1362200.0],["2017-11-24",18.1953,18.204,17.9266,17.996,602500.0],["2017-11-27",17.9699,17.9873,17.2765,17.3631,1545000.0],["2017-11-28",17.4238,17.4238,17.1811,17.1898,2087900.0],["2017-11-29",17.2331,17.2505,16.6263,17.1638,2265600.0],["2017-11-30",17.3371,17.6405,17.2245,17.5885,2192900.0],["2017-12-01",17.7706,18.0306,17.5885,17.8659,1389300.0],["2017-12-04",17.9439,17.9526,17.2505,17.2851,1601300.0],["2017-12-05",17.1984,17.3632,16.817,16.869,1504800.0],["2017-12-06",16.713,16.869,16.2362,16.3576,848600.0],["2017-12-07",16.3923,16.557,16.1669,16.3663,1063600.0],["2017-12-08",16.5917,16.661,16.2969,16.4096,1056900.0],["2017-12-11",16.3923,16.8344,16.3489,16.8257,658000.0],["2017-12-12",16.9297,17.1118,16.5457,16.7217,1122400.0],["2017-12-13",16.635,16.9037,16.5917,16.7737,1055000.0],["2017-12-14",16.7217,16.895,16.6437,16.7043,1630600.0],["2017-12-15",16.7564,16.7824,16.1062,16.3229,2615800.0],["2017-12-18",16.4009,16.817,16.2709,16.4876,1541300.0],["2017-12-19",16.8344,16.8344,16.3836,16.4616,2134100.0],["2017-12-20",16.609,16.7303,16.3229,16.7217,1756700.0],["2017-12-21",16.6437,17.2721,16.5917,17.1985,1912500.0],["2017-12-22",17.3111,17.6232,17.2505,17.4585,1462300.0],["2017-12-26",17.5105,17.9786,17.4758,17.9266,742700.0],["2017-12-27",17.8659,17.9266,17.5018,17.5279,933100.0],["2017-12-28",17.5192,17.6579,17.4325,17.4845,1024400.0],["2017-12-29",17.5279,17.5565,17.0251,17.1638,1596500.0],["2018-01-02",17.2938,17.4498,17.0771,17.3371,991400.0],["2018-01-03",17.4498,17.8833,17.4282,17.6232,1868400.0],["2018-01-04",17.5365,17.7359,17.1464,17.6579,1721000.0],["2018-01-05",17.5365,17.5712,17.3111,17.4412,1011700.0],["2018-01-08",17.2591,17.6882,17.2505,17.5279,1277900.0],["2018-01-09",17.5539,17.6059,17.0077,17.3978,1622400.0],["2018-01-10",17.4325,17.5669,17.1248,17.1724,1313400.0],["2018-01-11",17.2591,18.1217,17.2591,17.5885,1430000.0],["2018-01-12",17.5972,17.7792,17.4498,17.5885,746000.0],["2018-01-16",17.5799,17.7619,17.1898,17.2678,1504700.0],["2018-01-17",17.3632,17.9786,17.1118,17.7186,1574500.0],["2018-01-18",17.5062,17.9179,17.5062,17.6059,1459800.0],["2018-01-19",17.4412,18.0306,17.3545,18.0133,1181700.0],["2018-01-22",18.0306,18.6288,18.0133,18.6288,1496100.0],["2018-01-23",18.8281,18.9408,18.4901,18.8325,1739300.0],["2018-01-24",18.9755,19.1922,18.4034,18.5074,3654600.0],["2018-01-25",18.6114,18.6374,17.7272,17.7272,2156900.0],["2018-01-26",17.6579,17.9873,17.5712,17.8052,2025200.0],["2018-01-29",17.8399,18.7241,17.7359,18.308,2782000.0],["2018-01-30",18.0826,18.204,17.5885,18.1347,1637600.0],["2018-01-31",18.0653,18.36,17.6449,17.6926,2873900.0],["2018-02-01",17.7706,18.1173,17.4238,17.6665,1298900.0],["2018-02-02",17.5539,17.6137,16.8344,17.0337,2376500.0],["2018-02-05",16.765,17.2678,16.557,16.6437,1965900.0],["2018-02-06",16.2622,17.0381,16.0369,16.9991,2494400.0],["2018-02-07",17.0164,17.3892,16.2102,16.4963,1637700.0],["2018-02-08",16.5136,16.6697,15.8375,15.8895,1710600.0],["2018-02-09",16.0109,16.1235,14.8666,15.6901,3123500.0],["2018-02-12",15.9502,16.479,15.7941,16.1842,1416600.0],["2018-02-13",15.9762,16.0369,15.5081,15.5341,1388700.0],["2018-02-14",15.3607,16.5006,15.3607,16.4269,1407700.0],["2018-02-15",16.4356,16.7477,15.6901,16.2622,1129300.0],["2018-02-16",16.3143,16.7303,16.2362,16.2709,1039000.0],["2018-02-20",16.3229,16.5136,16.1062,16.1322,1068200.0],["2018-02-21",16.1496,16.2536,15.5081,15.5167,1537700.0],["2018-02-22",15.6468,16.2536,15.5428,16.0022,1363900.0],["2018-02-23",16.0282,16.505,15.9328,16.4269,1394600.0],["2018-02-26",16.5483,16.7563,16.0455,16.6957,1849300.0],["2018-02-27",16.2709,17.3545,15.7421,16.7303,3166400.0],["2018-02-28",16.8864,17.1811,16.2276,16.5396,2575000.0],["2018-03-01",16.635,17.0598,16.1929,16.9037,1311600.0],["2018-03-02",16.7043,17.3025,16.479,17.2765,1429100.0],["2018-03-05",17.2331,17.5712,17.0077,17.3892,1268000.0],["2018-03-06",16.817,17.0511,16.6177,16.817,6721600.0],["2018-03-07",16.713,17.0684,15.8982,15.9155,3047500.0],["2018-03-08",15.9068,16.0715,15.6294,15.6554,2815900.0],["2018-03-09",15.7248,15.8288,15.4734,15.6554,2318000.0],["2018-03-12",16.0195,16.0802,15.3954,15.6641,4425900.0],["2018-03-13",16.0369,16.0975,15.6641,15.8982,2863000.0],["2018-03-14",15.9328,16.2709,15.9155,16.1496,1342600.0],["2018-03-15",16.1842,16.3576,15.4214,15.6468,1676600.0],["2018-03-16",15.6641,16.0022,15.5514,15.7941,3454800.0],["2018-03-19",15.6554,15.8288,15.3304,15.5254,2106000.0],["2018-03-20",15.7335,16.0369,15.6294,16.0022,1349800.0],["2018-03-21",16.0629,16.661,16.0282,16.4183,1492000.0],["2018-03-22",16.2969,16.4616,15.6901,15.7335,1227100.0],["2018-03-23",15.7768,16.2449,15.6641,15.7681,1560400.0],["2018-03-26",16.0022,16.0369,15.4734,16.0282,1505500.0],["2018-03-27",16.0369,16.1105,15.0833,15.1787,1883900.0],["2018-03-28",15.5861,15.7768,15.1353,15.2654,2149600.0],["2018-03-29",15.3434,16.0715,15.222,15.9068,2409100.0],["2018-04-02",15.6728,15.7681,15.0486,15.3694,1515200.0],["2018-04-03",15.4994,15.4994,14.8233,15.1787,2651700.0],["2018-04-04",14.8406,15.144,14.5719,14.8146,2437100.0],["2018-04-05",14.9533,15.3087,14.8059,15.196,2341000.0],["2018-04-06",15.0746,15.1657,14.1731,14.5199,2900500.0],["2018-04-09",14.6152,14.7973,14.3378,14.3638,2617200.0],["2018-04-10",14.5545,15.0226,14.5285,14.7539,2807600.0],["2018-04-11",14.6932,15.2827,14.6932,15.0226,3379200.0],["2018-04-12",15.0486,15.1007,14.6759,14.7973,2678900.0],["2018-04-13",14.8059,15.4734,14.7539,15.0486,2563700.0],["2018-04-16",15.0226,15.1787,14.8233,15.1093,1606400.0],["2018-04-17",15.118,15.248,14.9446,15.1267,1580700.0],["2018-04-18",15.3174,16.5483,15.3174,16.1409,4767800.0],["2018-04-19",16.3056,16.531,16.0109,16.2362,2675700.0],["2018-04-20",16.3143,16.5396,15.9675,16.4009,2343100.0],["2018-04-23",16.3316,16.6523,16.2536,16.6437,1804900.0],["2018-04-24",16.4876,17.3371,15.7941,16.0109,4485600.0],["2018-04-25",16.0542,16.2362,15.7161,16.0195,2030400.0],["2018-04-26",16.0282,16.4347,15.6338,15.7595,1977400.0],["2018-04-27",15.6988,15.8765,15.3252,15.4387,1314700.0],["2018-04-30",15.3694,16.0802,15.3694,16.0369,1844600.0],["2018-05-01",16.0369,16.1842,15.7985,16.0802,1169600.0],["2018-05-02",15.9675,16.2449,15.9155,16.1322,1484000.0],["2018-05-03",16.0369,16.2189,15.6208,15.8028,1448000.0],["2018-05-04",15.8115,16.1235,15.6901,16.0195,1728900.0],["2018-05-07",16.1149,16.817,16.1149,16.4443,2707900.0],["2018-05-08",16.3489,16.9904,16.0455,16.8951,3368300.0],["2018-05-09",17.7359,18.1953,17.3111,17.7186,6874100.0],["2018-05-10",17.7792,17.9873,17.5279,17.7186,4617400.0],["2018-05-11",17.6405,17.7879,16.9384,16.9384,1921100.0],["2018-05-14",17.1118,17.3198,16.8777,16.9557,2827400.0],["2018-05-15",16.9557,17.1464,16.5916,17.0944,2168000.0],["2018-05-16",16.9644,17.0424,16.5223,16.5743,2638100.0],["2018-05-17",16.817,17.3458,16.687,17.1118,4557400.0],["2018-05-18",17.1811,17.1898,16.8344,17.0684,2011000.0],["2018-05-21",17.2331,17.6579,17.1378,17.6405,2067300.0],["2018-05-22",17.7272,17.8139,17.0424,17.1464,2291100.0],["2018-05-23",16.9817,17.1551,16.4183,16.7824,2471100.0],["2018-05-24",16.5743,17.1378,16.2796,16.3489,1975500.0],["2018-05-25",15.8028,15.8028,15.2307,15.5514,3196100.0],["2018-05-29",15.3434,15.7898,15.274,15.3347,3252900.0],["2018-05-30",15.4994,16.1929,15.4994,16.1062,2863800.0],["2018-05-31",15.9762,16.2362,15.2393,15.2567,3754700.0],["2018-06-01",15.378,15.378,14.2685,14.6672,5016600.0],["2018-06-04",14.6065,14.9706,13.8264,14.1644,4713200.0],["2018-06-05",14.0951,14.3118,13.679,14.2511,3630400.0],["2018-06-06",14.4678,14.4678,13.848,14.2251,3179300.0],["2018-06-07",14.2338,14.8883,14.2165,14.8753,4819300.0],["2018-06-08",14.7799,14.988,14.3898,14.6759,3086100.0],["2018-06-11",14.5632,14.8753,14.5199,14.7366,1926800.0],["2018-06-12",14.6932,15.2307,14.5805,15.066,4029600.0],["2018-06-13",15.0313,15.4474,15.0226,15.1787,3596100.0],["2018-06-14",15.2133,15.352,14.5372,14.5459,3001400.0],["2018-06-15",14.4332,14.4332,13.8784,14.1211,3935300.0],["2018-06-18",14.0691,14.7019,14.0691,14.2858,2916600.0],["2018-06-19",14.1211,15.092,13.9911,14.9966,3499400.0],["2018-06-20",15.17,15.3304,14.936,15.3,2572700.0],["2018-06-21",15.1787,15.3607,14.9576,14.9793,2942300.0],["2018-06-22",15.5428,15.8982,15.3087,15.5688,5219000.0],["2018-06-25",15.6034,15.7161,15.1353,15.3694,1558600.0],["2018-06-26",15.4214,16.0629,15.0408,15.9328,2391500.0],["2018-06-27",16.1582,16.6437,16.0455,16.3403,4297700.0],["2018-06-28",16.3576,16.4963,15.9848,16.0455,3482300.0],["2018-06-29",16.0889,16.479,15.4734,15.6554,2843100.0],["2018-07-02",15.2914,15.3824,14.8059,14.9273,2073700.0],["2018-07-03",15.1613,15.3781,14.8926,15.222,1044800.0],["2018-07-05",15.6034,15.8982,14.8233,14.8753,2012800.0],["2018-07-06",14.7452,15.7335,14.7452,15.4647,3188100.0],["2018-07-09",15.8201,16.1582,15.6728,16.0109,2341200.0],["2018-07-10",16.0369,16.4356,15.7508,15.8808,2099600.0],["2018-07-11",15.7855,15.9762,15.5081,15.6728,2447400.0],["2018-07-12",15.7335,15.8895,15.3347,15.5948,1962400.0],["2018-07-13",15.4994,15.8462,15.4127,15.5081,1718200.0],["2018-07-16",15.2914,15.378,14.8753,15.1613,1626100.0],["2018-07-17",15.0226,15.2914,14.9013,15.0486,973900.0],["2018-07-18",14.9706,15.118,14.7106,15.0746,1785200.0],["2018-07-19",15.0747,15.3867,14.8493,15.3694,1534400.0],["2018-07-20",15.4734,15.5688,15.04,15.144,1555500.0],["2018-07-23",15.2133,15.2914,14.9229,14.9533,1312100.0],["2018-07-24",14.9793,15.326,14.9533,15.118,1711200.0],["2018-07-25",15.1527,15.3954,14.936,15.3607,1035500.0],["2018-07-26",15.3087,15.6034,15.1613,15.2133,1447200.0],["2018-07-27",15.1527,15.4647,15.0573,15.118,1139000.0],["2018-07-30",15.2394,15.8201,15.2394,15.6468,2237500.0],["2018-07-31",15.6641,15.7768,15.326,15.5688,1730600.0],["2018-08-01",15.4907,15.9155,15.2393,15.8288,2411800.0],["2018-08-02",15.6294,16.0542,15.3954,16.0455,2111700.0],["2018-08-03",15.9849,16.0282,15.2394,15.3087,2999300.0],["2018-08-06",15.3174,15.7855,15.274,15.4301,2878600.0],["2018-08-07",15.8895,16.4963,15.5783,15.9502,5893100.0],["2018-08-08",15.9068,16.1842,15.5774,15.9415,4356600.0],["2018-08-09",16.0455,16.2449,15.9155,15.9762,2470500.0],["2018-08-10",16.0195,16.1149,15.8201,16.0455,1788900.0],["2018-08-13",15.9935,16.2492,15.4041,15.5948,1617900.0],["2018-08-14",15.7248,15.9155,15.6034,15.8808,3470100.0],["2018-08-15",15.7421,15.9502,14.988,15.0486,3112700.0],["2018-08-16",15.1787,15.2654,15.0053,15.1873,1518500.0],["2018-08-17",15.274,15.5428,15.1267,15.4041,865700.0],["2018-08-20",15.3347,15.5514,15.1353,15.222,1157400.0],["2018-08-21",15.3087,15.8895,15.274,15.6814,2228900.0],["2018-08-22",15.8288,16.1409,15.6554,15.7855,1359300.0],["2018-08-23",15.6728,15.9675,15.6468,15.9502,1684400.0],["2018-08-24",16.1149,16.4183,16.0455,16.2969,1540100.0],["2018-08-27",16.2883,16.4356,16.0629,16.3836,951200.0],["2018-08-28",16.4356,16.4443,15.9762,16.2796,1903900.0],["2018-08-29",16.4703,16.7694,16.2709,16.5136,1927400.0],["2018-08-30",16.5743,16.9731,16.3489,16.817,2074900.0],["2018-08-31",16.7737,16.8257,16.557,16.7043,1361000.0],["2018-09-04",16.791,16.9384,16.4313,16.5656,2370400.0],["2018-09-05",16.557,16.7997,16.2362,16.583,2552300.0],["2018-09-06",16.5136,16.6437,16.2016,16.4183,2367300.0],["2018-09-07",16.6523,16.7043,16.2449,16.661,3426700.0],["2018-09-10",16.7824,17.2331,16.7824,17.0337,3476100.0],["2018-09-11",16.9557,17.7359,16.7303,17.5365,3354100.0],["2018-09-12",17.6752,18.386,17.5885,18.2213,4471700.0],["2018-09-13",18.074,18.4034,18.0306,18.2473,4099700.0],["2018-09-14",18.204,18.4901,18.1607,18.308,1558500.0],["2018-09-17",18.4207,18.4814,18.178,18.2473,2292800.0],["2018-09-18",18.4727,18.5594,17.97,18.2213,2354600.0],["2018-09-19",18.2647,18.6548,18.2647,18.4034,1981100.0],["2018-09-20",18.4814,18.5334,17.7012,17.7532,1977800.0],["2018-09-21",17.8139,18.0913,17.7532,18.0566,3175500.0],["2018-09-24",18.5421,18.7935,18.1555,18.6114,2100600.0],["2018-09-25",18.8975,18.9322,18.4987,18.7155,2446900.0],["2018-09-26",18.6981,18.8108,18.4901,18.5507,1425000.0],["2018-09-27",18.6548,18.9842,18.5681,18.8281,1775100.0],["2018-09-28",18.6808,19.1099,18.5161,18.9408,2075100.0],["2018-10-01",18.9842,19.5953,18.8108,18.9668,2802700.0],["2018-10-02",19.0275,19.3049,18.8437,19.0275,2828100.0],["2018-10-03",19.0882,19.8077,19.0189,19.721,2787900.0],["2018-10-04",19.6083,20.0417,19.2269,19.3656,2756500.0],["2018-10-05",19.4176,19.5,18.5507,19.2442,3662000.0],["2018-10-08",19.0622,19.0622,18.6461,18.8455,1782500.0],["2018-10-09",18.9842,19.617,18.6981,19.2702,2789100.0],["2018-10-10",19.3049,19.4349,18.2647,18.4294,2805100.0],["2018-10-11",18.2734,18.5681,17.8833,17.9439,3348300.0],["2018-10-12",18.282,18.4467,17.9266,18.1347,2345800.0],["2018-10-15",18.2907,18.4554,17.9136,18.2213,1050500.0],["2018-10-16",18.334,18.7154,18.1607,18.5941,1365700.0],["2018-10-17",18.5594,18.7068,18.1173,18.2473,1510200.0],["2018-10-18",17.9873,18.204,17.7706,17.996,1500400.0],["2018-10-19",18.0913,18.2387,17.6232,17.6926,971600.0],["2018-10-22",17.7532,17.8659,17.5018,17.7966,1064700.0],["2018-10-23",17.4238,17.4672,16.9471,16.9904,2011200.0],["2018-10-24",17.0424,17.1464,16.0022,16.0109,2022500.0],["2018-10-25",16.1582,16.4356,16.0195,16.1669,3011900.0],["2018-10-26",15.9328,16.4053,15.6901,16.1929,1623900.0],["2018-10-29",16.2536,16.2969,15.3954,15.6814,2191000.0],["2018-10-30",15.5167,16.2709,15.17,16.2362,2389200.0],["2018-10-31",16.4009,16.9297,16.2882,16.609,1744700.0],["2018-11-01",16.7217,17.0077,16.3229,16.9124,1596600.0],["2018-11-02",16.9731,17.2158,16.0542,16.9471,2196200.0],["2018-11-05",17.1638,17.5625,17.1204,17.4932,2257800.0],["2018-11-06",16.2536,17.4065,16.1669,17.2765,5421700.0],["2018-11-07",17.3632,17.7619,16.9471,17.1811,4216700.0],["2018-11-08",17.1031,17.2765,15.9242,15.9935,3510700.0],["2018-11-09",15.6034,16.2276,15.2047,16.0715,4035000.0],["2018-11-12",16.1409,16.4009,14.7192,14.8146,3668500.0],["2018-11-13",14.7279,15.0053,13.9304,14.1211,5031600.0],["2018-11-14",14.4592,14.7712,14.0258,14.1991,3882300.0],["2018-11-15",14.1644,14.9013,14.0864,14.8406,3687700.0],["2018-11-16",14.8059,15.3694,14.8059,15.2654,3725700.0],["2018-11-19",14.9533,15.3607,14.7626,15.092,4516300.0],["2018-11-20",14.7973,14.8787,14.0821,14.1384,3256300.0],["2018-11-21",14.3031,14.6239,13.9997,14.3638,2782300.0],["2018-11-23",13.757,14.0258,13.6617,13.8957,921900.0],["2018-11-26",14.0604,14.2251,13.8004,13.9651,1501700.0],["2018-11-27",13.8437,14.0604,13.2586,13.445,2276600.0],["2018-11-28",13.4536,13.6877,13.2369,13.679,1850200.0],["2018-11-29",13.7484,14.0778,13.536,13.8871,1966700.0],["2018-11-30",13.8437,13.8524,13.2889,13.4536,2678800.0],["2018-12-03",13.8871,14.2771,13.8697,14.1384,2982800.0],["2018-12-04",14.1298,14.2598,13.822,13.8437,3751100.0],["2018-12-06",13.4276,13.5663,12.8035,13.0375,4486800.0],["2018-12-07",13.5923,13.7744,13.1069,13.1936,7555500.0],["2018-12-10",12.8988,12.9855,12.266,12.6648,4386700.0],["2018-12-11",12.8815,12.9985,12.0493,12.1013,4434300.0],["2018-12-12",12.3267,12.5348,12.0146,12.0233,3394400.0],["2018-12-13",12.0146,12.136,11.7286,11.8499,2566400.0],["2018-12-14",11.7026,11.7026,10.9926,11.0264,4122000.0],["2018-12-17",11.0004,11.1391,10.5063,10.5757,3187600.0],["2018-12-18",10.827,10.827,9.8735,9.8822,4240600.0],["2018-12-19",9.9949,10.2202,9.5701,9.6568,4863200.0],["2018-12-20",9.4921,9.6568,8.9,9.0933,5052700.0],["2018-12-21",9.1107,9.4574,8.7813,8.8593,9680400.0],["2018-12-24",8.6772,8.946,8.5559,8.7032,2266600.0],["2018-12-26",8.8593,9.5528,8.5949,9.5528,3778200.0],["2018-12-27",9.3274,9.6568,9.1453,9.5528,3970300.0],["2018-12-28",9.6134,9.6741,9.271,9.3967,2494800.0],["2018-12-31",9.4921,9.6741,9.31,9.5528,2293300.0],["2019-01-02",9.2494,9.9689,9.128,9.7955,3378100.0],["2019-01-03",9.7781,10.1942,9.5961,9.7781,2838400.0],["2019-01-04",9.8475,10.2983,9.8475,10.2376,3725700.0],["2019-01-07",10.2549,11.0438,10.1162,10.9918,4135700.0],["2019-01-08",11.1391,11.2258,10.7577,11.1738,4081100.0],["2019-01-09",11.3298,11.5249,11.0351,11.4599,3473500.0],["2019-01-10",11.3558,11.6246,11.2952,11.4512,3892400.0],["2019-01-11",11.3558,11.4078,11.0698,11.2951,3027000.0],["2019-01-14",11.1478,11.7633,11.0958,11.5292,3244100.0],["2019-01-15",11.5986,11.7546,11.4599,11.7026,4320100.0],["2019-01-16",11.4859,12.0667,11.3645,11.928,4415800.0],["2019-01-17",11.7979,12.1447,11.6332,12.058,2505300.0],["2019-01-18",12.136,12.318,11.9366,12.3094,2537600.0],["2019-01-22",12.214,12.214,11.3558,11.4338,2798700.0],["2019-01-23",11.5379,11.6332,11.1304,11.2171,2621800.0],["2019-01-24",11.1998,11.2778,11.0091,11.0871,2283900.0],["2019-01-25",11.1131,11.5032,11.1131,11.3298,2391300.0],["2019-01-28",11.1131,11.4295,10.8357,11.1998,2665400.0],["2019-01-29",11.3558,11.4425,11.1478,11.2691,2025000.0],["2019-01-30",11.3125,11.6766,11.2518,11.6679,1824300.0],["2019-01-31",11.7199,11.8499,11.3212,11.4165,2040300.0],["2019-02-01",11.4859,11.5942,11.3212,11.5465,1433600.0],["2019-02-04",11.4252,11.5812,11.2258,11.5552,1548700.0],["2019-02-05",11.5899,11.6419,11.1651,11.1825,2031300.0],["2019-02-06",11.0958,11.4165,10.9744,11.1478,1917400.0],["2019-02-07",11.0178,11.0784,10.5323,10.801,3308600.0],["2019-02-08",10.8097,10.8704,10.385,10.6277,2595800.0],["2019-02-11",10.541,10.7577,10.3763,10.6883,3666500.0],["2019-02-12",10.8617,11.0958,10.6363,10.6883,2998700.0],["2019-02-13",10.7577,11.0351,10.5193,10.6623,2827600.0],["2019-02-14",10.6103,11.0784,10.5757,10.8791,2604600.0],["2019-02-15",11.0004,11.2865,10.9397,11.2518,2577700.0],["2019-02-19",11.2345,11.4512,11.1348,11.1825,1535400.0],["2019-02-20",11.1131,11.3992,11.0611,11.3558,1588400.0],["2019-02-21",11.2865,11.3385,10.6103,10.7057,2481000.0],["2019-02-22",10.8184,11.0091,10.7577,10.8791,2348600.0],["2019-02-25",10.827,11.1174,10.71,11.0178,3759600.0],["2019-02-26",9.3187,9.6221,8.4605,8.5299,16478000.0],["2019-02-27",8.7119,8.7986,8.2785,8.3738,8508400.0],["2019-02-28",8.3998,8.4519,7.8537,7.8624,8369800.0],["2019-03-01",7.9231,8.0618,7.8364,8.0358,6659800.0],["2019-03-04",8.0878,8.2204,7.8017,8.0618,4620000.0],["2019-03-05",8.0704,8.1658,7.8364,7.8971,3583400.0],["2019-03-06",7.8451,7.9144,7.5417,7.5417,2984900.0],["2019-03-07",7.5503,7.6283,7.2946,7.533,6953900.0],["2019-03-08",7.3683,7.5503,7.1776,7.5243,4794300.0],["2019-03-11",7.5417,7.6977,7.2469,7.5417,4734000.0],["2019-03-12",7.5503,7.8624,7.4896,7.8537,3984800.0],["2019-03-13",7.9664,8.1398,7.8017,7.8711,3311200.0],["2019-03-14",7.8277,7.9838,7.715,7.741,3798800.0],["2019-03-15",7.7324,8.0834,7.6804,7.9577,7201000.0],["2019-03-18",7.9751,8.1398,7.8537,8.0358,2779100.0],["2019-03-19",8.1485,8.2091,7.767,7.8277,2535000.0],["2019-03-20",7.7757,8.0271,7.715,7.8884,2858000.0],["2019-03-21",7.8711,8.0618,7.8191,8.0271,2583300.0],["2019-03-22",7.9404,7.9578,7.5417,7.5503,3708600.0],["2019-03-25",7.5503,7.663,7.3249,7.611,2768000.0],["2019-03-26",7.6717,7.9838,7.6023,7.7324,2889500.0],["2019-03-27",7.7064,7.8191,7.637,7.793,3955200.0],["2019-03-28",7.6717,7.8624,7.6587,7.8017,2528000.0],["2019-03-29",7.9231,7.9751,7.4983,7.6197,3136600.0],["2019-04-01",7.7237,7.7497,7.4593,7.663,3127500.0],["2019-04-02",7.663,7.7324,7.4853,7.6717,3061200.0],["2019-04-03",7.7497,7.7757,7.2729,7.3163,6234600.0],["2019-04-04",7.2989,7.6023,7.2773,7.5243,2865600.0],["2019-04-05",7.5677,7.9751,7.5417,7.9231,3357900.0],["2019-04-08",7.9751,8.5212,7.9751,8.2872,4720700.0],["2019-04-09",8.2265,8.2872,7.8797,7.9838,3214600.0],["2019-04-10",8.0184,8.3002,7.9491,8.1831,2497600.0],["2019-04-11",8.1398,8.1918,7.663,7.8104,5114100.0],["2019-04-12",8.3218,8.6426,8.1311,8.3478,4542200.0],["2019-04-15",8.3045,8.7032,8.2785,8.6946,3697100.0],["2019-04-16",8.7032,8.7899,8.5472,8.7119,2666600.0],["2019-04-17",8.7726,9.0847,8.7006,8.894,3069100.0],["2019-04-18",8.9546,9.0933,8.8593,8.9373,2413300.0],["2019-04-22",9.0153,9.4921,8.946,9.3621,3570200.0],["2019-04-23",9.3014,9.4227,9.1115,9.4141,2833600.0],["2019-04-24",9.1627,9.4834,9.0847,9.3014,2928600.0],["2019-04-25",9.3361,9.4487,9.0847,9.284,2278800.0],["2019-04-26",9.18,9.4054,9.076,9.2754,2922000.0],["2019-04-29",9.2927,9.3274,9.0977,9.154,1552600.0],["2019-04-30",9.31,9.3621,8.8679,9.128,2731900.0],["2019-05-01",9.1887,9.258,8.5906,8.6166,3148300.0],["2019-05-02",8.4345,8.6772,8.3608,8.5299,4419400.0],["2019-05-03",8.6079,8.9373,8.5559,8.8766,2632000.0],["2019-05-06",8.6772,8.9026,8.5992,8.7119,4051300.0],["2019-05-07",8.6512,8.9893,7.8745,8.3045,5198600.0],["2019-05-08",8.3045,8.7032,8.2091,8.3998,3397700.0],["2019-05-09",8.2698,8.7899,8.2351,8.7553,2496300.0],["2019-05-10",8.7206,8.8419,8.5342,8.6512,3110900.0],["2019-05-13",8.5559,8.6079,8.2481,8.2785,2296000.0],["2019-05-14",8.3478,8.6599,8.2351,8.4605,2882100.0],["2019-05-15",8.0791,8.7639,8.0618,8.7379,3565100.0],["2019-05-16",8.8073,9.0673,8.7986,8.946,3180800.0],["2019-05-17",8.7986,8.9763,8.6859,8.7032,1504300.0],["2019-05-20",8.7206,8.7813,8.5819,8.6339,1660900.0],["2019-05-21",8.6772,8.8506,8.6686,8.7639,3143600.0],["2019-05-22",8.6512,8.7466,8.1311,8.2438,2588000.0],["2019-05-23",8.0618,8.1745,7.611,7.637,3524600.0],["2019-05-24",7.7584,7.8451,7.4376,7.5503,2115000.0],["2019-05-28",7.5937,7.5937,7.2729,7.3163,3108600.0],["2019-05-29",7.1516,7.3249,7.0302,7.3163,3483100.0],["2019-05-30",7.3423,7.3943,7.0129,7.0129,2497400.0],["2019-05-31",6.8568,7.0736,6.7442,6.8482,2769200.0],["2019-06-03",6.9349,6.9869,6.7355,6.8048,3770200.0],["2019-06-04",6.9002,6.9695,6.7875,6.9349,3476900.0],["2019-06-05",6.9349,6.9955,6.4321,6.5448,3392800.0],["2019-06-06",6.5448,6.6488,6.3021,6.4668,3106300.0],["2019-06-07",6.4061,6.4321,6.0853,6.3627,4801000.0],["2019-06-10",6.3974,6.5491,6.3021,6.3281,3199400.0],["2019-06-11",6.4321,6.4581,6.0723,6.1374,4603600.0],["2019-06-12",6.0507,6.068,5.7386,5.7993,4292300.0],["2019-06-13",5.912,5.9813,5.7213,5.9726,7429200.0],["2019-06-14",5.964,6.068,5.3919,5.5479,6303600.0],["2019-06-17",5.5045,6.0333,5.4179,5.99,4961200.0],["2019-06-18",6.0247,6.2691,5.9206,6.0247,3704200.0],["2019-06-19",6.0247,6.276,5.8435,6.0507,3268600.0],["2019-06-20",6.224,6.5708,6.159,6.4147,3724700.0],["2019-06-21",6.4061,6.5014,6.2197,6.3021,2559700.0],["2019-06-24",6.3021,6.4754,6.2674,6.3021,2530300.0],["2019-06-25",6.2674,6.4061,6.198,6.25,5349500.0],["2019-06-26",6.3454,6.6531,6.2587,6.3454,5608600.0],["2019-06-27",6.3627,6.4754,6.25,6.3367,2488200.0],["2019-06-28",6.3887,6.6228,6.3887,6.5794,3097300.0],["2019-07-01",6.7095,6.7875,6.4841,6.5708,3040600.0],["2019-07-02",6.5621,6.6488,6.3887,6.4581,3334500.0],["2019-07-03",6.4841,6.4928,6.276,6.3627,1508400.0],["2019-07-05",6.3281,6.5274,6.3194,6.5188,1976300.0],["2019-07-08",6.3021,6.4928,6.211,6.224,2445500.0],["2019-07-09",6.1807,6.1894,5.9553,5.99,5172200.0],["2019-07-10",6.1027,6.5838,6.0593,6.5361,4995600.0],["2019-07-11",6.5274,6.5881,6.276,6.4147,5517800.0],["2019-07-12",6.3887,6.7138,6.3801,6.6141,3652900.0],["2019-07-15",6.5534,6.5968,5.964,5.9726,5921900.0],["2019-07-16",5.964,6.0377,5.4959,5.7126,5369000.0],["2019-07-17",5.5739,5.5739,5.2618,5.3138,3491600.0],["2019-07-18",5.3052,5.3919,5.2445,5.2878,3748900.0],["2019-07-19",5.2792,5.4439,5.1405,5.4092,3854800.0],["2019-07-22",5.4352,5.5739,5.2011,5.2792,4670100.0],["2019-07-23",5.2445,5.4352,5.2228,5.4179,3461000.0],["2019-07-24",5.4092,5.5566,5.3225,5.3919,3335000.0],["2019-07-25",5.4352,5.4439,4.9931,5.0364,3058900.0],["2019-07-26",5.0191,5.1405,4.8371,4.9324,2783200.0],["2019-07-29",4.9758,4.9758,4.629,4.7504,4293900.0],["2019-07-30",4.6984,5.2523,4.6377,5.1491,6632700.0],["2019-07-31",5.1578,5.4005,5.0364,5.1578,5299100.0],["2019-08-01",5.0451,5.0451,4.551,4.6464,6957500.0],["2019-08-02",4.6464,4.7244,4.4817,4.6117,5090200.0],["2019-08-05",4.4817,4.6203,4.369,4.5423,7098700.0],["2019-08-06",4.7677,4.8804,4.0135,4.1002,12912800.0],["2019-08-07",3.9962,4.1002,3.8315,4.0656,10378600.0],["2019-08-08",4.1609,4.3126,3.8835,4.0742,9492100.0],["2019-08-09",4.1176,4.1349,3.9182,3.9875,6223800.0],["2019-08-12",3.9702,4.0916,3.9009,3.9269,3977000.0],["2019-08-13",3.8835,4.0309,3.8055,3.9182,4626100.0],["2019-08-14",3.8749,3.8749,3.5368,3.5541,5807200.0],["2019-08-15",3.5194,3.5975,3.3981,3.4328,6675900.0],["2019-08-16",3.4328,3.7188,3.3981,3.7101,7187400.0],["2019-08-19",3.7968,4.0396,3.7362,4.0309,7207400.0],["2019-08-20",4.0049,4.2389,3.9659,4.1783,5995200.0],["2019-08-21",4.2389,4.2996,4.0222,4.0742,5098200.0],["2019-08-22",4.0916,4.1609,3.9442,3.9529,4116300.0],["2019-08-23",3.8402,4.0656,3.7102,3.7275,5456800.0],["2019-08-26",3.8142,4.0049,3.7448,3.8575,4486500.0],["2019-08-27",3.8835,3.9139,3.7101,3.7795,3743900.0],["2019-08-28",3.8488,4.1609,3.8488,3.9702,3776400.0],["2019-08-29",4.0222,4.2649,3.9615,4.2129,3193600.0],["2019-08-30",4.3169,4.3169,4.0959,4.1783,4296400.0],["2019-09-03",4.0656,4.2043,3.8879,4.1609,5608000.0],["2019-09-04",4.3083,4.5727,4.2519,4.421,4508100.0],["2019-09-05",4.3343,4.4383,4.1262,4.1696,6151800.0],["2019-09-06",4.1436,4.2216,3.9442,3.9615,6449300.0],["2019-09-09",4.0742,4.2216,3.9789,4.0829,20070300.0],["2019-09-10",4.0829,4.3516,4.0309,4.1436,22247700.0],["2019-09-11",4.2129,4.369,3.8488,3.9875,9958800.0],["2019-09-12",3.8662,4.0656,3.7362,3.9182,8646100.0],["2019-09-13",4.0049,4.0872,3.7752,3.8228,6274000.0],["2019-09-16",4.5857,5.2792,4.5077,5.0278,25742000.0],["2019-09-17",4.9584,4.9844,4.1696,4.1956,11971500.0],["2019-09-18",4.0569,4.2043,3.9269,4.1262,27959800.0],["2019-09-19",4.1609,4.2216,4.0222,4.0916,10982900.0],["2019-09-20",4.0916,4.395,4.0482,4.3516,12451000.0],["2019-09-23",4.3256,4.3776,4.1262,4.3083,5946300.0],["2019-09-24",4.2563,4.2563,4.0179,4.0829,5605700.0],["2019-09-25",4.0222,4.0396,3.7838,3.9962,6485800.0],["2019-09-26",3.9702,4.0266,3.7882,3.8749,4833700.0],["2019-09-27",3.7968,4.0049,3.7665,3.9139,4774800.0],["2019-09-30",3.8575,3.9225,3.7101,3.9139,3837400.0],["2019-10-01",3.9702,3.9919,3.5108,3.5368,9668800.0],["2019-10-02",3.4934,3.6841,3.3981,3.4241,4696200.0],["2019-10-03",3.4067,3.5194,3.2204,3.4718,6134000.0],["2019-10-04",3.4848,3.6755,3.2334,3.2897,4732800.0],["2019-10-07",3.2941,3.4414,3.1727,3.3201,4449100.0],["2019-10-08",3.2507,3.3894,3.1554,3.1554,6479300.0],["2019-10-09",3.2247,3.2828,3.0773,3.138,4617700.0],["2019-10-10",3.1207,3.2811,3.086,3.216,5166400.0],["2019-10-11",3.2507,3.3374,3.19,3.2074,4816500.0],["2019-10-14",3.1554,3.1554,2.7826,2.8433,5248400.0],["2019-10-15",2.8433,3.0513,2.6959,2.891,6959500.0],["2019-10-16",2.8693,3.0947,2.8346,2.9603,6192800.0],["2019-10-17",2.982,3.0427,2.8346,2.982,6579000.0],["2019-10-18",2.9907,3.008,2.7306,2.7653,7188900.0],["2019-10-21",2.7653,2.9473,2.7003,2.7393,9286000.0],["2019-10-22",2.7393,3.164,2.7089,3.0427,8680700.0],["2019-10-23",3.0427,3.242,2.9473,3.1814,5332800.0],["2019-10-24",3.2334,3.2334,3.0773,3.1554,3778000.0],["2019-10-25",3.1554,3.3894,3.086,3.3157,4974500.0],["2019-10-28",3.3287,3.3729,3.2074,3.216,3920400.0],["2019-10-29",3.164,3.3071,3.1207,3.2074,3076600.0],["2019-10-30",3.216,3.2854,2.9907,2.9993,3907700.0],["2019-10-31",2.982,3.06,2.826,2.9473,4437200.0],["2019-11-01",3.008,3.112,2.956,3.008,5415700.0],["2019-11-04",3.0773,3.4067,3.0773,3.2681,6512500.0],["2019-11-05",3.0253,3.4761,2.8606,3.0773,10657800.0],["2019-11-06",3.086,3.164,2.8606,3.0427,7429800.0],["2019-11-07",3.1033,3.2247,2.9907,3.034,6523700.0],["2019-11-08",2.982,3.1033,2.865,3.086,5026200.0],["2019-11-11",3.034,3.0687,2.982,2.9907,3195600.0],["2019-11-12",3.0167,3.0947,2.8996,2.9603,4448000.0],["2019-11-13",2.93,2.956,2.8086,2.8346,4519300.0],["2019-11-14",2.9647,3.0167,2.7089,2.7393,4739400.0],["2019-11-15",2.7566,2.982,2.7306,2.8866,5963900.0],["2019-11-18",2.852,2.8693,2.6179,2.7306,7584400.0],["2019-11-19",2.7133,2.7219,2.5486,2.5659,5384900.0],["2019-11-20",2.6873,2.839,2.5572,2.7609,7059600.0],["2019-11-21",2.7566,2.8866,2.7566,2.852,4994500.0],["2019-11-22",2.839,2.982,2.7609,2.9386,5060600.0],["2019-11-25",2.8866,2.93,2.8086,2.852,6611300.0],["2019-11-26",2.8693,2.8693,2.6439,2.6743,6646100.0],["2019-11-27",2.6699,2.7913,2.6396,2.7826,3162500.0],["2019-11-29",2.7306,2.7653,2.6439,2.6786,1719500.0],["2019-12-02",2.7133,2.7913,2.5659,2.6309,5775000.0],["2019-12-03",2.5832,2.7219,2.5312,2.6049,4483900.0],["2019-12-04",2.6613,2.9647,2.6526,2.9126,8021000.0],["2019-12-05",2.93,2.9993,2.839,2.956,9521900.0],["2019-12-06",2.8693,3.216,2.852,3.1294,10382900.0],["2019-12-09",3.1207,3.3894,3.0687,3.3461,8495100.0],["2019-12-10",3.3461,3.5108,3.19,3.3374,5397000.0],["2019-12-11",3.3201,3.3721,3.242,3.2594,3204600.0],["2019-12-12",3.2767,3.5628,3.2377,3.5108,8096600.0],["2019-12-13",3.5108,3.6581,3.2941,3.3201,7481200.0],["2019-12-16",3.3894,3.7752,3.3027,3.5671,7182000.0],["2019-12-17",3.5715,3.7622,3.5108,3.7448,7485800.0],["2019-12-18",3.7275,3.8835,3.6928,3.7708,5478900.0],["2019-12-19",3.7882,3.8575,3.7188,3.7968,4620900.0],["2019-12-20",3.8142,3.8142,3.6321,3.7882,5893000.0],["2019-12-23",3.8142,3.9442,3.7362,3.9312,5315800.0],["2019-12-24",3.9442,3.9875,3.8142,3.9095,3183800.0],["2019-12-26",3.9442,3.9962,3.8749,3.8922,1794200.0],["2019-12-27",3.9182,3.9485,3.7275,3.7535,2802100.0],["2019-12-30",3.7708,3.9572,3.7448,3.8488,3726000.0],["2019-12-31",3.8142,4.1089,3.7795,4.0049,3706900.0],["2020-01-02",4.0482,4.1609,3.9615,4.0656,4800700.0],["2020-01-03",4.3776,4.6377,4.0699,4.1522,12346800.0],["2020-01-06",4.2996,4.3603,4.1783,4.343,7669800.0],["2020-01-07",4.3169,4.343,4.0829,4.3343,5948100.0],["2020-01-08",4.2909,4.2909,3.8662,3.9962,4707400.0],["2020-01-09",4.0135,4.0135,3.7838,4.0135,5028400.0],["2020-01-10",4.0135,4.0135,3.7882,3.8315,5109600.0],["2020-01-13",3.8575,3.9442,3.7275,3.8142,6952700.0],["2020-01-14",3.8488,3.9702,3.7622,3.8835,3720600.0],["2020-01-15",3.8662,3.9182,3.7708,3.8272,4581700.0],["2020-01-16",3.8835,4.0482,3.8315,3.9095,5725400.0],["2020-01-17",3.9442,4.0135,3.7882,3.8315,9752500.0],["2020-01-21",3.7015,3.8835,3.6018,3.7101,9293200.0],["2020-01-22",3.7101,3.7665,3.5194,3.5931,9074100.0],["2020-01-23",3.5454,3.5454,3.242,3.3807,9360700.0],["2020-01-24",3.3374,3.3547,3.06,3.1294,11828500.0],["2020-01-27",2.956,3.1337,2.8953,2.9213,8542500.0],["2020-01-28",2.9647,3.0773,2.8693,2.982,5597600.0],["2020-01-29",2.9993,3.1033,2.8346,2.8433,5054300.0],["2020-01-30",2.7826,2.904,2.7653,2.8693,6311200.0],["2020-01-31",2.8086,2.8693,2.7479,2.826,6413200.0],["2020-02-03",2.826,2.8693,2.6439,2.6786,8975200.0],["2020-02-04",2.7393,2.8086,2.5226,2.5399,8154100.0],["2020-02-05",2.6006,2.813,2.6006,2.7566,8934500.0],["2020-02-06",2.7393,2.7653,2.5486,2.7046,7016400.0],["2020-02-07",2.6873,2.7046,2.5052,2.5746,5711200.0],["2020-02-10",2.5399,2.5399,2.4012,2.4359,6325200.0],["2020-02-11",2.5052,2.5572,2.3752,2.3839,4544700.0],["2020-02-12",2.4532,2.4879,2.3752,2.4099,6915500.0],["2020-02-13",2.3925,2.4879,2.2798,2.3058,9890900.0],["2020-02-14",2.3318,2.4012,2.2712,2.2885,5406500.0],["2020-02-18",2.2538,2.3925,2.2192,2.3665,5789100.0],["2020-02-19",2.4099,2.6006,2.37,2.5832,7546900.0],["2020-02-20",2.5746,2.7176,2.5139,2.6352,6511500.0],["2020-02-21",2.6092,2.6439,2.4792,2.5312,5894200.0],["2020-02-24",2.3839,2.4272,2.2192,2.3145,9633200.0],["2020-02-25",2.3405,2.3405,1.9158,1.9851,11114400.0],["2020-02-26",2.0024,2.0111,1.8724,1.9938,8863000.0],["2020-02-27",1.7944,2.0024,1.7771,1.8464,11852000.0],["2020-02-28",1.7857,2.0718,1.7641,2.0545,6133000.0],["2020-03-02",2.1238,2.1238,1.8117,1.8811,6932400.0],["2020-03-03",1.8811,1.8897,1.621,1.6644,8991700.0],["2020-03-04",1.7077,1.725,1.621,1.7077,8854400.0],["2020-03-05",1.647,1.673,1.5343,1.6124,6275000.0],["2020-03-06",1.5343,1.5517,1.2743,1.3176,14796200.0],["2020-03-09",0.7992,0.8114,0.4594,0.4854,33753800.0],["2020-03-10",0.6753,0.6848,0.4681,0.5383,14512400.0],["2020-03-11",0.501,0.5201,0.4161,0.4265,14739400.0],["2020-03-12",0.3823,0.5678,0.3554,0.5331,14109600.0],["2020-03-13",0.4984,0.5981,0.4074,0.4837,17956200.0],["2020-03-16",0.4152,0.5548,0.3988,0.443,10539800.0],["2020-03-17",0.4534,0.4594,0.2947,0.2956,15800900.0],["2020-03-18",0.2774,0.3294,0.2124,0.2618,16301600.0],["2020-03-19",0.2488,0.3901,0.2427,0.3875,10110800.0],["2020-03-20",0.3667,0.4993,0.3467,0.4508,18465700.0],["2020-03-23",0.4334,0.4984,0.371,0.4941,11375800.0],["2020-03-24",0.5028,0.5227,0.3623,0.3901,10449900.0],["2020-03-25",0.4014,0.4031,0.3207,0.3467,9225600.0],["2020-03-26",0.3589,0.3944,0.3294,0.3658,8261900.0],["2020-03-27",0.3545,0.3623,0.3129,0.3129,6902400.0],["2020-03-30",0.3199,0.3294,0.2167,0.2297,14955400.0],["2020-03-31",0.2514,0.2601,0.2254,0.228,12995000.0],["2020-04-01",0.2271,0.2549,0.2037,0.2141,12972700.0],["2020-04-02",0.2332,0.2687,0.228,0.254,16107200.0],["2020-04-03",0.2947,0.3017,0.2063,0.2973,17554900.0],["2020-04-06",0.2653,0.3147,0.2644,0.2731,12486800.0],["2020-04-07",0.3103,0.3103,0.2687,0.2722,15666300.0],["2020-04-08",0.2826,0.2947,0.2445,0.2904,15725800.0],["2020-04-09",0.3077,0.3849,0.2904,0.3034,24793500.0],["2020-04-13",0.3381,0.3459,0.2947,0.2991,16761900.0],["2020-04-14",0.3147,0.3164,0.2731,0.2861,11575400.0],["2020-04-15",0.2687,0.2757,0.2341,0.2505,17650700.0],["2020-04-16",0.2531,0.267,0.2358,0.2358,9594300.0],["2020-04-17",0.2393,0.2514,0.2341,0.2514,10759100.0],["2020-04-20",0.2341,0.2687,0.2262,0.2497,20489900.0],["2020-04-21",0.2427,0.2973,0.2341,0.2947,29297100.0],["2020-04-22",0.3554,0.4334,0.3467,0.3814,40354600.0],["2020-04-23",0.4941,0.5184,0.4352,0.501,49428700.0],["2020-04-24",0.6354,0.6926,0.4421,0.5331,43849400.0],["2020-04-27",0.449,0.6415,0.4334,0.6181,26859600.0],["2020-04-28",0.6155,0.7446,0.6155,0.6857,30986800.0],["2020-04-29",0.7975,0.9275,0.755,0.8929,41565700.0],["2020-04-30",1.0229,1.0836,0.8929,1.0229,45978900.0],["2020-05-01",0.8929,1.0142,0.7568,0.7845,34870000.0],["2020-05-04",0.8478,0.9015,0.7975,0.8929,28975500.0],["2020-05-05",0.7542,0.8755,0.7195,0.7368,33288400.0],["2020-05-06",0.7195,0.7342,0.6068,0.6302,23475900.0],["2020-05-07",0.6415,0.7282,0.6241,0.6675,18274100.0],["2020-05-08",0.6796,0.7108,0.6588,0.7108,12047400.0],["2020-05-11",0.7022,0.8122,0.6935,0.8027,17361700.0],["2020-05-12",0.8235,0.8582,0.7637,0.8088,12843500.0],["2020-05-13",0.8062,0.8062,0.6761,0.6987,18057500.0],["2020-05-14",0.7169,0.7412,0.6501,0.7282,12860900.0],["2020-05-15",0.7282,0.7802,0.7108,0.7308,8920600.0],["2020-05-18",0.7672,0.8409,0.7672,0.8296,14583100.0],["2020-05-19",0.8218,0.8409,0.8088,0.8088,6531100.0],["2020-05-20",0.8018,0.8148,0.7802,0.8027,9029400.0],["2020-05-21",0.8018,0.8062,0.7412,0.7802,15011800.0],["2020-05-22",0.7949,0.9015,0.7888,0.8755,24520100.0],["2020-05-26",0.9795,1.0402,0.9275,0.9969,14669800.0],["2020-05-27",1.0576,1.0619,0.8929,1.0186,12364500.0],["2020-05-28",0.9882,1.0229,0.9275,0.9275,7709000.0],["2020-05-29",0.8842,0.9362,0.8322,0.8755,14992800.0],["2020-06-01",0.8842,0.9275,0.8582,0.9145,5908400.0],["2020-06-02",0.9362,0.9882,0.9102,0.9795,9848000.0],["2020-06-03",0.9795,0.9969,0.9535,0.9795,11459400.0],["2020-06-04",0.9535,1.0056,0.9102,0.9969,12148900.0],["2020-06-05",1.1182,1.3003,1.0316,1.2916,32154600.0],["2020-06-08",1.7164,1.9158,1.5083,1.8637,45794100.0],["2020-06-09",1.6904,1.725,1.517,1.5213,19560100.0],["2020-06-10",1.3436,1.4997,1.1789,1.3176,20040600.0],["2020-06-11",1.0402,1.2483,1.0229,1.0489,17198300.0],["2020-06-12",1.2223,1.2309,1.0662,1.1616,14861800.0],["2020-06-15",1.0402,1.2136,0.9969,1.1529,15329700.0],["2020-06-16",1.3003,1.309,1.1616,1.1789,15775500.0],["2020-06-17",1.1616,1.1616,1.0402,1.0576,13345300.0],["2020-06-18",1.0662,1.1096,1.0576,1.0749,9979800.0],["2020-06-19",1.1443,1.1443,0.9795,0.9795,42109100.0],["2020-06-22",1.0056,1.0056,0.8755,0.9189,13936600.0],["2020-06-23",0.9622,0.9795,0.9362,0.9449,11139800.0],["2020-06-24",0.9362,0.9362,0.8157,0.8495,18237800.0],["2020-06-25",0.7975,0.9015,0.7542,0.8842,13273200.0],["2020-06-26",0.8755,0.8842,0.7914,0.7966,23058000.0],["2020-06-29",0.7715,0.8669,0.7628,0.8252,12567000.0],["2020-06-30",0.8183,0.8218,0.7672,0.7715,12705500.0],["2020-07-01",0.8062,0.8391,0.7542,0.7663,14046500.0],["2020-07-02",0.8174,0.8174,0.7368,0.7594,17259300.0],["2020-07-06",0.7767,0.7819,0.6961,0.7204,15428900.0],["2020-07-07",0.7152,0.7975,0.6536,0.7706,20969900.0],["2020-07-08",0.7455,0.7533,0.7108,0.7368,16359500.0],["2020-07-09",0.7368,0.7446,0.664,0.664,16811100.0],["2020-07-10",0.6588,0.7282,0.6501,0.7169,13523000.0],["2020-07-13",0.7264,0.7264,0.69,0.69,8989200.0],["2020-07-14",0.6588,0.6848,0.6198,0.6675,16185700.0],["2020-07-15",0.7195,0.7975,0.7108,0.7802,14050200.0],["2020-07-16",0.7542,0.8062,0.7412,0.7568,9568200.0],["2020-07-17",0.7732,0.7802,0.7195,0.7195,7088800.0],["2020-07-20",0.7195,0.736,0.6978,0.7039,9068300.0],["2020-07-21",0.7325,0.8322,0.7256,0.7914,17452400.0],["2020-07-22",0.7802,0.8105,0.7368,0.794,10493300.0],["2020-07-23",0.801,0.8617,0.7828,0.7932,10762400.0],["2020-07-24",0.814,0.8539,0.7802,0.7802,9153300.0],["2020-07-27",0.7966,0.7975,0.7368,0.742,9043100.0],["2020-07-28",0.7464,0.7888,0.7368,0.7455,4505100.0],["2020-07-29",0.7585,0.7585,0.7134,0.7455,6231200.0],["2020-07-30",0.7282,0.7377,0.6675,0.7074,10786100.0],["2020-07-31",0.7195,0.7221,0.6683,0.6822,6823100.0],["2020-08-03",0.6935,0.7221,0.6675,0.7152,8222600.0],["2020-08-04",0.7524,0.8391,0.7325,0.7845,13086700.0],["2020-08-05",0.8235,0.8487,0.7654,0.775,12219300.0],["2020-08-06",0.7845,0.8062,0.7628,0.7654,4767700.0],["2020-08-07",0.7594,0.7646,0.7412,0.7507,3165100.0],["2020-08-10",0.7784,0.807,0.7542,0.7984,6671100.0],["2020-08-11",0.8409,0.8539,0.7559,0.7585,9624800.0],["2020-08-12",0.7802,0.7975,0.7637,0.7854,2776300.0],["2020-08-13",0.788,0.7888,0.7628,0.7724,3238000.0],["2020-08-14",0.7732,0.7784,0.7498,0.7784,3461100.0],["2020-08-17",0.7715,0.788,0.7368,0.7524,4125300.0],["2020-08-18",0.7516,0.7516,0.7108,0.7238,6132000.0],["2020-08-19",0.7221,0.7282,0.6779,0.6909,6846200.0],["2020-08-20",0.6822,0.6935,0.651,0.6631,5958000.0],["2020-08-21",0.6675,0.6761,0.6328,0.6337,6523400.0],["2020-08-24",0.6328,0.6744,0.6328,0.6449,5871900.0],["2020-08-25",0.6527,0.6935,0.651,0.6822,4916700.0],["2020-08-26",0.6805,0.7022,0.6588,0.6605,6611000.0],["2020-08-27",0.6614,0.6761,0.6415,0.6666,5902800.0],["2020-08-28",0.6614,0.6805,0.6458,0.6753,6442700.0],["2020-08-31",0.6675,0.6744,0.6224,0.6293,9948800.0],["2020-09-01",0.6241,0.6328,0.5938,0.6181,6585200.0],["2020-09-02",0.6172,0.6172,0.5635,0.5704,13668500.0],["2020-09-03",0.5288,0.5747,0.5184,0.5401,7045500.0],["2020-09-04",0.5609,0.5739,0.5201,0.5323,8409600.0],["2020-09-08",0.5201,0.5201,0.4854,0.488,11639900.0],["2020-09-09",0.4967,0.5114,0.4932,0.4993,4101300.0],["2020-09-10",0.4941,0.495,0.4438,0.4473,13356700.0],["2020-09-11",0.4776,0.4785,0.4551,0.4568,5056000.0],["2020-09-14",0.4542,0.5028,0.4378,0.4967,7490100.0],["2020-09-15",0.5028,0.5444,0.4889,0.5201,8443500.0],["2020-09-16",0.5635,0.5981,0.547,0.5782,12874100.0],["2020-09-17",0.5713,0.6155,0.5548,0.6007,9100100.0],["2020-09-18",0.6155,0.7022,0.6068,0.6415,15816300.0],["2020-09-21",0.5981,0.6172,0.5574,0.5652,11486400.0],["2020-09-22",0.586,0.6311,0.5635,0.5635,8342800.0],["2020-09-23",0.5886,0.5973,0.5123,0.5175,6897100.0],["2020-09-24",0.5158,0.5548,0.4863,0.5158,3931600.0],["2020-09-25",0.5218,0.5409,0.4984,0.5002,3312300.0],["2020-09-28",0.5184,0.5895,0.5184,0.5678,6982500.0],["2020-09-29",0.5695,0.5721,0.521,0.5375,8020600.0],["2020-09-30",0.5375,0.5548,0.5201,0.5218,6988200.0],["2020-10-01",0.5201,0.5244,0.4941,0.5002,5488800.0],["2020-10-02",0.4854,0.5635,0.4776,0.5236,7577800.0],["2020-10-05",0.5505,0.5591,0.5288,0.5557,8217700.0],["2020-10-06",0.5704,0.5834,0.5314,0.5366,5090600.0],["2020-10-07",0.5375,0.5557,0.5244,0.5453,4462200.0],["2020-10-08",0.5687,0.6172,0.5453,0.6146,7357900.0],["2020-10-09",0.6241,0.6501,0.5739,0.5912,5689600.0],["2020-10-12",0.5808,0.5895,0.5505,0.5669,3815400.0],["2020-10-13",0.5808,0.5938,0.5375,0.5375,5980700.0],["2020-10-14",0.5825,0.6241,0.5583,0.5921,7073500.0],["2020-10-15",0.5713,0.6137,0.5557,0.6094,4647100.0],["2020-10-16",0.5981,0.6181,0.5851,0.5981,1586700.0],["2020-10-19",0.5955,0.5964,0.5505,0.5505,4147100.0],["2020-10-20",0.5531,0.5765,0.5305,0.5591,3799600.0],["2020-10-21",0.5583,0.5687,0.5461,0.5505,1857200.0],["2020-10-22",0.5635,0.5929,0.5548,0.5851,2241200.0],["2020-10-23",0.586,0.5973,0.5635,0.5721,2171100.0],["2020-10-26",0.5635,0.5635,0.5305,0.5305,3817200.0],["2020-10-27",0.5401,0.5401,0.5114,0.5166,3483600.0],["2020-10-28",0.5097,0.5114,0.4681,0.4794,5393000.0],["2020-10-29",0.4768,0.5071,0.4603,0.5054,2327900.0],["2020-10-30",0.5028,0.5548,0.469,0.5375,5963700.0],["2020-11-02",0.5192,0.5973,0.5071,0.5973,7978700.0],["2020-11-03",0.5635,0.6155,0.5548,0.5782,4299100.0],["2020-11-04",0.5704,0.5721,0.5392,0.5453,1950500.0],["2020-11-05",0.5375,0.5851,0.5375,0.5635,2182200.0],["2020-11-06",0.5496,0.5635,0.5288,0.534,2724300.0],["2020-11-09",0.638,0.6458,0.5721,0.6042,9435800.0],["2020-11-10",0.6328,0.6501,0.5903,0.6397,4339300.0],["2020-11-11",0.6588,0.7273,0.6371,0.6562,7374800.0],["2020-11-12",0.6337,0.6588,0.6051,0.6059,4751000.0],["2020-11-13",0.6207,0.6761,0.6155,0.6614,2516700.0],["2020-11-16",0.703,0.7152,0.6761,0.7013,7012300.0],["2020-11-17",0.6805,0.7672,0.6761,0.7611,6022900.0],["2020-11-18",0.788,0.9189,0.7758,0.8322,19242200.0],["2020-11-19",0.8114,0.8929,0.8001,0.8573,5724500.0],["2020-11-20",0.8669,0.8929,0.8417,0.8842,5000100.0],["2020-11-23",1.0151,1.0749,0.9449,0.9969,17258600.0],["2020-11-24",1.0489,1.1703,1.0402,1.1009,12878800.0],["2020-11-25",1.1096,1.1182,1.0316,1.1009,5894000.0],["2020-11-27",1.0489,1.1009,1.0402,1.0749,3376500.0],["2020-11-30",1.0229,1.0402,0.8929,1.0229,10560300.0],["2020-12-01",1.0142,1.0316,0.9189,0.9622,6824600.0],["2020-12-02",0.9102,1.0922,0.9015,1.0489,9139600.0],["2020-12-03",1.0584,1.1269,1.0402,1.1096,6199700.0],["2020-12-04",1.1443,1.3176,1.1399,1.2829,12480400.0],["2020-12-07",1.2829,1.361,1.2309,1.2829,6869700.0],["2020-12-08",1.2656,1.3696,1.2309,1.3696,6636000.0],["2020-12-09",1.4563,1.6037,1.361,1.465,14764200.0],["2020-12-10",1.5083,1.6037,1.465,1.5603,8638500.0],["2020-12-11",1.6522,1.6522,1.4823,1.6037,7613900.0],["2020-12-14",1.647,1.6557,1.387,1.4823,8719900.0],["2020-12-15",1.4737,1.517,1.4216,1.491,4392500.0],["2020-12-16",1.4823,1.5083,1.4303,1.4737,4196400.0],["2020-12-17",1.4823,1.5083,1.4477,1.5083,3699300.0],["2020-12-18",1.5083,1.517,1.4563,1.491,4864100.0],["2020-12-21",1.3696,1.3913,1.2916,1.387,9043100.0],["2020-12-22",1.361,1.4,1.335,1.3523,5312300.0],["2020-12-23",1.3436,1.465,1.335,1.439,5323000.0],["2020-12-24",1.439,1.4477,1.387,1.413,1793700.0],["2020-12-28",1.439,1.4563,1.335,1.361,4861500.0],["2020-12-29",1.3696,1.3783,1.2829,1.2829,5516800.0],["2020-12-30",1.3003,1.3956,1.2743,1.3523,3597100.0],["2020-12-31",1.3263,1.361,1.2829,1.3003,3235600.0],["2021-01-04",1.3003,1.3523,1.2483,1.2829,5657000.0],["2021-01-05",1.3003,1.4737,1.2916,1.465,10424300.0],["2021-01-06",1.4737,1.5863,1.4399,1.4823,7622600.0],["2021-01-07",1.5517,1.7857,1.5213,1.725,13089400.0],["2021-01-08",1.8204,1.8204,1.6124,1.725,8405000.0],["2021-01-11",1.6418,1.8204,1.6297,1.7511,5486900.0],["2021-01-12",1.8117,2.0718,1.8039,2.0458,8531700.0],["2021-01-13",2.0631,2.0718,1.8984,1.9678,5224500.0],["2021-01-14",1.9938,2.2192,1.9894,2.1541,8001100.0],["2021-01-15",2.1186,2.2018,2.0111,2.1585,8649200.0],["2021-01-19",2.1671,2.2972,2.0458,2.0718,7592000.0],["2021-01-20",2.1238,2.1325,1.9331,2.0024,7728300.0],["2021-01-21",2.0371,2.0458,1.8897,1.9591,6247600.0],["2021-01-22",1.8291,2.2105,1.8204,2.1671,10354500.0],["2021-01-25",2.1151,2.1715,2.0284,2.1065,7105700.0],["2021-01-26",2.1238,2.1455,1.9504,1.9678,6356300.0],["2021-01-27",1.8897,2.4879,1.8551,2.1498,15898700.0],["2021-01-28",2.1585,2.1845,1.9591,2.0891,7440200.0],["2021-01-29",2.0458,2.2408,1.9764,2.0284,7530900.0],["2021-02-01",2.0978,2.4185,2.0284,2.3405,12210700.0],["2021-02-02",2.3579,2.6352,2.3145,2.5572,15196600.0],["2021-02-03",2.5399,2.6439,2.4099,2.6439,8429900.0],["2021-02-04",2.6352,2.7913,2.6092,2.6873,6346200.0],["2021-02-05",2.7046,2.8953,2.6352,2.8693,8237300.0],["2021-02-08",2.9907,3.0427,2.878,2.9213,8518100.0],["2021-02-09",2.9386,2.9907,2.7566,2.826,7370200.0],["2021-02-10",2.8693,2.982,2.8173,2.904,7825100.0],["2021-02-11",2.9126,2.93,2.6526,2.7566,7571200.0],["2021-02-12",2.7479,3.242,2.7133,3.008,10791800.0],["2021-02-16",3.2767,3.353,2.852,3.1554,12270800.0],["2021-02-17",3.1987,3.3981,3.0513,3.0513,9933000.0],["2021-02-18",3.0253,3.0557,2.8086,2.9907,7525800.0],["2021-02-19",3.034,3.164,3.008,3.138,4757500.0],["2021-02-22",3.1814,3.5541,3.1727,3.242,10390300.0],["2021-02-23",3.242,3.4067,2.826,3.3547,9114600.0],["2021-02-24",3.1727,3.7188,3.1554,3.5541,10904100.0],["2021-02-25",3.6217,3.8142,3.4328,3.4674,9329200.0],["2021-02-26",3.4501,3.5281,3.112,3.4328,8419800.0],["2021-03-01",3.5454,3.6061,3.4241,3.5194,5938400.0],["2021-03-02",3.4934,3.6278,3.4761,3.4848,7187100.0],["2021-03-03",3.5628,4.1488,3.5628,4.0222,16834100.0],["2021-03-04",4.0222,4.7937,4.0049,4.6897,32456800.0],["2021-03-05",5.2445,5.2792,4.0049,4.3343,26146700.0],["2021-03-08",4.5059,4.707,3.8575,3.9702,14130200.0],["2021-03-09",3.9962,4.2909,3.9269,4.2476,6516000.0],["2021-03-10",4.2996,4.499,4.2337,4.447,6431200.0],["2021-03-11",4.5163,4.9801,4.4296,4.9151,8240100.0],["2021-03-12",4.8371,5.0971,4.8111,4.9844,6552500.0],["2021-03-15",5.0538,5.4179,5.0191,5.0971,6696000.0],["2021-03-16",4.8977,4.9324,4.0396,4.1869,23750000.0],["2021-03-17",4.0222,4.1002,3.8228,4.0222,21178000.0],["2021-03-18",3.9095,3.9624,3.4761,3.5368,18454500.0],["2021-03-19",3.6495,3.9615,3.6191,3.9182,23161300.0],["2021-03-22",3.9789,4.0222,3.7232,3.7968,8138300.0],["2021-03-23",3.6148,3.7968,3.5281,3.5628,10138800.0],["2021-03-24",3.7535,3.8922,3.6625,3.6668,8632600.0],["2021-03-25",3.5628,3.6148,3.3461,3.6061,11464800.0],["2021-03-26",3.6928,3.8662,3.5541,3.6928,9279000.0],["2021-03-29",3.6408,3.6928,3.3764,3.4154,7989500.0],["2021-03-30",3.3807,3.5281,3.2594,3.5194,4157100.0],["2021-03-31",3.5108,3.6581,3.4154,3.6408,6265500.0],["2021-04-01",3.6841,3.9009,3.6061,3.8835,6458200.0],["2021-04-05",3.8402,3.8575,3.6061,3.6928,5132500.0],["2021-04-06",3.7882,3.9962,3.6755,3.7362,8864600.0],["2021-04-07",3.7535,3.8315,3.6321,3.7708,5181400.0],["2021-04-08",3.7188,3.7622,3.5845,3.7188,4982800.0],["2021-04-09",3.6841,3.8488,3.6668,3.6755,4932900.0],["2021-04-12",3.7448,3.8662,3.4761,3.4848,5908400.0],["2021-04-13",3.5454,3.5584,3.4067,3.5021,4197100.0],["2021-04-14",3.5021,4.2563,3.5021,4.0222,18953900.0],["2021-04-15",4.0482,4.0742,3.7119,3.8662,7797700.0],["2021-04-16",3.8835,3.9009,3.5715,3.5801,8714900.0],["2021-04-19",3.6235,3.7275,3.5281,3.6495,9597100.0],["2021-04-20",3.6321,3.6495,3.3201,3.4154,10379400.0],["2021-04-21",3.3287,3.5541,3.1987,3.3721,8795800.0],["2021-04-22",3.4067,3.4241,3.242,3.3027,6166100.0],["2021-04-23",3.3287,3.4328,3.242,3.3894,3949500.0],["2021-04-26",3.2681,3.5715,3.2681,3.5368,4411200.0],["2021-04-27",3.6321,3.7535,3.5454,3.7362,5951400.0],["2021-04-28",3.7448,4.0396,3.7101,3.8749,8487600.0],["2021-04-29",4.0994,4.1002,3.8142,3.9355,8759100.0],["2021-04-30",3.8922,3.9659,3.6408,3.6755,7579500.0],["2021-05-03",3.7188,3.8055,3.6321,3.7795,7561000.0],["2021-05-04",3.7795,3.8575,3.5281,3.6928,6755400.0],["2021-05-05",3.7362,4.2216,3.7015,4.0309,17441100.0],["2021-05-06",3.9884,4.1176,3.8358,3.9182,7187900.0],["2021-05-07",3.8575,4.1696,3.7882,4.1176,7464400.0],["2021-05-10",4.1522,4.3083,3.7795,3.7882,9571300.0],["2021-05-11",3.7101,3.8835,3.5541,3.8402,6188400.0],["2021-05-12",3.8575,4.0309,3.6867,3.7362,7300100.0],["2021-05-13",3.6495,3.7968,3.4328,3.5454,10611900.0],["2021-05-14",3.6581,3.7101,3.5368,3.7015,7157800.0],["2021-05-17",3.6928,4.0656,3.6503,4.0569,9721800.0],["2021-05-18",4.0309,4.0916,3.8749,3.9269,7194300.0],["2021-05-19",3.8055,3.9875,3.6235,3.9355,9480500.0],["2021-05-20",3.9355,4.0049,3.7535,3.9875,5832100.0],["2021-05-21",4.0812,4.2649,4.0222,4.0656,7537000.0],["2021-05-24",4.1349,4.2303,4.0049,4.2303,4826300.0],["2021-05-25",4.2303,4.408,4.0309,4.0569,8687900.0],["2021-05-26",4.0656,4.3169,4.0049,4.2823,5552500.0],["2021-05-27",4.3256,4.6464,4.2996,4.629,10583900.0],["2021-05-28",4.6637,4.6784,4.46,4.5857,5850400.0],["2021-06-01",4.7764,5.1231,4.7434,5.0624,11077200.0],["2021-06-02",5.1405,5.3398,5.0104,5.1751,11358400.0],["2021-06-03",5.1145,5.4309,5.0711,5.2358,9149100.0],["2021-06-04",5.365,5.4092,5.1058,5.3398,5831300.0],["2021-06-07",5.3919,5.5912,5.3658,5.4959,7731600.0],["2021-06-08",5.4439,5.7213,5.2965,5.5999,8903000.0],["2021-06-09",5.6779,5.7126,5.4959,5.5392,6995500.0],["2021-06-10",5.5999,5.7126,5.4352,5.6866,8809300.0],["2021-06-11",5.7559,5.8513,5.6346,5.7386,4403300.0],["2021-06-14",5.8079,5.9726,5.4291,5.4785,8843600.0],["2021-06-15",5.5392,5.9987,5.5392,5.9553,8538700.0],["2021-06-16",5.938,5.9943,5.7213,5.8773,8025200.0],["2021-06-17",5.8339,5.9293,5.2532,5.3919,11296100.0],["2021-06-18",5.3052,5.7213,5.2358,5.6953,14253500.0],["2021-06-21",5.6953,6.0203,5.6519,5.9553,7656400.0],["2021-06-22",5.912,6.0593,5.7819,5.9813,6654700.0],["2021-06-23",6.0853,6.5144,6.068,6.1027,10357900.0],["2021-06-24",6.12,6.3107,5.9588,6.25,5842700.0],["2021-06-25",6.2847,6.4668,6.211,6.3541,30123100.0],["2021-06-28",6.3541,6.3627,5.7213,5.7733,11546400.0],["2021-06-29",5.8773,6.1807,5.873,5.9033,5990000.0],["2021-06-30",6.0247,6.0593,5.7819,5.8773,7945400.0],["2021-07-01",6.0853,6.3281,5.9857,6.2414,9029200.0],["2021-07-02",6.2067,6.2414,5.9293,5.964,5523900.0],["2021-07-06",5.9813,5.9813,5.5132,5.7819,8191400.0],["2021-07-07",5.7819,5.9726,5.4005,5.6172,6877600.0],["2021-07-08",5.4525,5.9033,5.3875,5.7906,5358100.0],["2021-07-09",5.8513,6.0463,5.7386,5.912,6155600.0],["2021-07-12",5.8123,6.029,5.6606,5.9726,4395300.0],["2021-07-13",6.0117,6.0117,5.7213,5.834,4296600.0],["2021-07-14",5.886,5.886,5.2965,5.3572,8975900.0],["2021-07-15",5.2792,5.4352,4.9498,5.0364,11986700.0],["2021-07-16",5.1318,5.1925,4.7157,4.7764,9327400.0],["2021-07-19",4.4123,4.668,4.3603,4.551,8176600.0],["2021-07-20",4.5597,4.7989,4.486,4.6984,6526500.0],["2021-07-21",4.8544,5.0711,4.8544,4.9844,5658600.0],["2021-07-22",5.0191,5.0191,4.7677,4.8111,4378200.0],["2021-07-23",4.9064,4.9064,4.668,4.759,3148900.0],["2021-07-26",4.7764,4.9931,4.759,4.9237,4335700.0],["2021-07-27",4.8457,4.8717,4.4296,4.551,6306300.0],["2021-07-28",4.6117,4.7374,4.5085,4.6724,6419100.0],["2021-07-29",4.7677,4.8197,4.5813,4.655,6309300.0],["2021-07-30",4.603,4.642,4.395,4.5163,6051300.0],["2021-08-02",4.4817,4.733,4.2389,4.3776,11073300.0],["2021-08-03",4.2866,4.447,4.2129,4.3256,6836400.0],["2021-08-04",4.1132,4.2129,3.8488,3.9095,10293800.0],["2021-08-05",3.9719,4.1826,3.9659,3.9789,6712700.0],["2021-08-06",4.0352,4.2129,3.9875,4.1609,9867700.0],["2021-08-09",4.0266,4.1132,3.8835,4.0482,6622100.0],["2021-08-10",4.1739,4.447,4.1609,4.421,6059800.0],["2021-08-11",4.3256,4.4036,4.1783,4.369,5163200.0],["2021-08-12",4.3343,4.4556,4.2476,4.4036,3337000.0],["2021-08-13",4.3343,4.3768,4.0569,4.0569,3972000.0],["2021-08-16",3.9269,4.0222,3.8055,3.8662,5757300.0],["2021-08-17",3.8055,4.0135,3.7622,3.8402,5763000.0],["2021-08-18",3.9789,3.9789,3.6755,3.6928,6030900.0],["2021-08-19",3.5281,3.6581,3.4241,3.5454,9909800.0],["2021-08-20",3.4848,3.6148,3.3807,3.5975,9574700.0],["2021-08-23",3.7908,3.9399,3.7535,3.9269,6067400.0],["2021-08-24",4.0309,4.1783,3.9615,4.1349,6931400.0],["2021-08-25",4.154,4.2953,4.0569,4.2649,5557500.0],["2021-08-26",4.2043,4.2823,4.0829,4.2303,5427400.0],["2021-08-27",4.3343,4.5077,4.2563,4.4903,6199900.0],["2021-08-30",4.551,4.551,4.2823,4.369,5408400.0],["2021-08-31",4.2563,4.4643,4.2476,4.421,5462200.0],["2021-09-01",4.421,4.4556,4.2909,4.369,5212000.0],["2021-09-02",4.343,4.72,4.343,4.5857,6751900.0],["2021-09-03",4.5857,4.6073,4.4036,4.473,5128700.0],["2021-09-07",4.3776,4.5857,4.3776,4.5337,7163800.0],["2021-09-08",4.642,4.707,4.447,4.525,4966900.0],["2021-09-09",4.4643,4.6984,4.3776,4.551,8077600.0],["2021-09-10",4.6498,4.707,4.525,4.5423,5159000.0],["2021-09-13",4.6724,4.8804,4.6464,4.7764,9387100.0],["2021-09-14",4.8631,4.8891,4.6117,4.6117,6081800.0],["2021-09-15",4.8154,5.0104,4.7937,4.9584,7823100.0],["2021-09-16",4.9454,4.9888,4.8024,4.8717,5423700.0],["2021-09-17",4.8717,5.0104,4.72,4.8284,9980500.0],["2021-09-20",4.551,4.7504,4.473,4.5857,5350500.0],["2021-09-21",4.655,4.733,4.4686,4.681,5082400.0],["2021-09-22",4.8111,5.0018,4.8024,4.9064,6434600.0],["2021-09-23",4.9411,5.1145,4.8717,5.1058,4713300.0],["2021-09-24",5.0208,5.2098,4.9758,5.0451,5332600.0],["2021-09-27",5.2271,5.5869,5.2271,5.5305,10690100.0],["2021-09-28",5.5912,5.7213,5.4785,5.5219,8939100.0],["2021-09-29",5.5045,5.8513,5.4265,5.8426,6929300.0],["2021-09-30",5.7906,5.8946,5.5999,5.8079,7945900.0],["2021-10-01",5.8747,6.172,5.8686,6.0853,8177800.0],["2021-10-04",6.1634,6.5014,6.1339,6.276,9279300.0],["2021-10-05",6.4581,6.5621,6.1287,6.224,8749400.0],["2021-10-06",6.0247,6.1504,5.8079,5.8946,8081900.0],["2021-10-07",5.964,6.2327,5.7906,6.146,6369100.0],["2021-10-08",6.276,6.5274,6.172,6.2067,6349700.0],["2021-10-11",6.3887,6.4581,6.1894,6.2154,6405000.0],["2021-10-12",6.2154,6.3714,6.0073,6.1634,5075600.0],["2021-10-13",6.0333,6.0853,5.7819,6.068,5859900.0],["2021-10-14",6.1807,6.25,6.0117,6.12,4361400.0],["2021-10-15",6.2067,6.25,5.899,5.912,7290400.0],["2021-10-18",6.0073,6.2154,5.7083,5.86,7034300.0],["2021-10-19",5.886,5.9726,5.7386,5.886,4206400.0],["2021-10-20",5.7906,6.0073,5.7299,5.99,4354900.0],["2021-10-21",5.9206,5.9726,5.7169,5.7733,3272400.0],["2021-10-22",5.8166,6.25,5.7932,6.2414,7259500.0],["2021-10-25",6.3541,6.7181,6.3454,6.4754,7815100.0],["2021-10-26",6.5014,6.7979,6.3454,6.7181,5314800.0],["2021-10-27",6.5881,6.6843,6.3021,6.3541,6875300.0],["2021-10-28",6.3714,6.4277,6.133,6.3801,4045400.0],["2021-10-29",6.3801,6.4321,6.0507,6.2414,4549600.0],["2021-11-01",6.4147,6.6228,6.3367,6.5014,4624800.0],["2021-11-02",6.5361,6.6661,6.3714,6.5101,4799100.0],["2021-11-03",6.4407,6.6228,6.3541,6.5014,5335800.0],["2021-11-04",6.6488,7.1862,6.3411,6.5101,8983300.0],["2021-11-05",6.5968,6.7355,6.3064,6.6315,5888300.0],["2021-11-08",6.7355,6.9609,6.6661,6.8048,4280100.0],["2021-11-09",6.7875,6.8308,6.4147,6.7615,4788200.0],["2021-11-10",6.6748,6.7355,6.1911,6.3107,5897700.0],["2021-11-11",6.2847,6.5534,6.2847,6.3194,4337100.0],["2021-11-12",6.198,6.3237,6.042,6.224,4309000.0],["2021-11-15",6.2154,6.4061,6.0411,6.3107,4038000.0],["2021-11-16",6.2674,6.3541,6.0593,6.2587,4622300.0],["2021-11-17",6.2414,6.3974,6.0333,6.12,4946700.0],["2021-11-18",6.172,6.3454,6.0247,6.1547,3945100.0],["2021-11-19",5.886,5.9206,5.6606,5.7559,6549500.0],["2021-11-22",5.7299,6.0767,5.7299,5.834,4964600.0],["2021-11-23",5.9726,6.2674,5.9076,6.2154,7147200.0],["2021-11-24",6.1113,6.3367,6.1113,6.224,3586900.0],["2021-11-26",5.827,5.827,5.0451,5.3658,10212300.0],["2021-11-29",5.6953,5.7993,5.3745,5.5045,7081700.0],["2021-11-30",5.2705,5.4265,5.072,5.4005,13964100.0],["2021-12-01",5.5912,5.6259,4.9671,4.9844,8284500.0],["2021-12-02",4.8891,5.1838,4.681,5.0624,14321900.0],["2021-12-03",5.1925,5.3312,4.8189,4.9237,6978900.0],["2021-12-06",5.0624,5.3919,4.9411,5.3312,7574600.0],["2021-12-07",5.4525,5.964,5.4525,5.8253,11354900.0],["2021-12-08",5.86,6.055,5.8261,5.912,5441100.0],["2021-12-09",5.8513,5.9726,5.7819,5.8686,4879900.0],["2021-12-10",5.9987,6.0637,5.5999,5.9293,11247500.0],["2021-12-13",5.7663,5.8079,5.4872,5.5566,7969700.0],["2021-12-14",5.4612,5.6172,5.3572,5.4005,6096000.0],["2021-12-15",5.3745,5.4872,5.0278,5.4352,10787200.0],["2021-12-16",5.4959,5.5999,5.2141,5.2705,7897700.0],["2021-12-17",5.2358,5.3919,4.9758,5.0364,24489100.0],["2021-12-20",4.8631,5.0364,4.7244,5.0278,6936000.0],["2021-12-21",5.1405,5.3268,5.1231,5.3138,4595900.0],["2021-12-22",5.2445,5.4525,5.1795,5.4179,4649700.0],["2021-12-23",5.4439,5.4439,5.3008,5.3485,2591600.0],["2021-12-27",5.3485,5.6302,5.2185,5.6172,4845100.0],["2021-12-28",5.6346,5.6909,5.4309,5.4439,3323400.0],["2021-12-29",5.4439,5.5479,5.3398,5.4265,3373900.0],["2021-12-30",5.4352,5.4785,5.2402,5.2445,3228400.0],["2021-12-31",5.1838,5.2792,5.1231,5.1838,4726500.0],["2022-01-03",5.2705,5.5999,5.2272,5.5912,4804200.0],["2022-01-04",5.7559,6.2067,5.6692,6.172,9144900.0],["2022-01-05",6.2587,6.3671,5.8036,5.8426,8296700.0],["2022-01-06",6.1113,6.3619,6.042,6.146,8346100.0],["2022-01-07",6.1894,6.2067,5.9987,6.0333,4706200.0],["2022-01-10",6.0247,6.0342,5.7343,5.912,7337500.0],["2022-01-11",5.9987,6.3454,5.8686,6.2674,5794400.0],["2022-01-12",6.3627,6.4494,6.2067,6.3627,5538700.0],["2022-01-13",6.3541,6.5274,6.2327,6.2934,6076200.0],["2022-01-14",6.3627,6.6098,6.3367,6.5794,5442000.0],["2022-01-18",6.6488,6.7268,6.172,6.2847,10592800.0],["2022-01-19",6.3801,6.4928,6.1226,6.4234,6763900.0],["2022-01-20",6.3281,6.7355,6.25,6.2847,7182900.0],["2022-01-21",6.2067,6.6141,6.0507,6.276,11656900.0],["2022-01-24",6.0333,6.5534,5.7733,6.5274,12298900.0],["2022-01-25",6.5014,7.2643,6.289,7.1256,14764800.0],["2022-01-26",7.2556,7.4463,6.7268,6.9089,12090900.0],["2022-01-27",7.0692,7.2123,6.6488,6.8568,9888700.0],["2022-01-28",6.8222,7.0996,6.6575,6.9089,8443000.0],["2022-01-31",6.8785,6.9002,6.5968,6.7702,8187600.0],["2022-02-01",6.7181,7.2859,6.6228,7.2296,10554000.0],["2022-02-02",7.1949,7.2556,6.8655,7.0822,5991200.0],["2022-02-03",6.9782,7.1429,6.8308,7.0562,7616900.0],["2022-02-04",7.1342,7.5677,6.9955,7.0475,12203200.0],["2022-02-07",6.9435,6.9522,6.6228,6.7008,8641700.0],["2022-02-08",6.6921,6.7095,6.3324,6.4668,7467000.0],["2022-02-09",6.4754,6.7702,6.4581,6.7702,8053300.0],["2022-02-10",6.6488,7.1819,6.6488,6.8482,9229700.0],["2022-02-11",6.8742,7.3509,6.8742,7.2209,9215600.0],["2022-02-14",7.2123,7.2703,6.9435,7.1169,10280200.0],["2022-02-15",6.9609,6.9782,6.7095,6.9522,6859600.0],["2022-02-16",7.0215,7.2513,6.7918,6.8828,6068600.0],["2022-02-17",6.8482,7.0996,6.7181,6.8135,5325800.0],["2022-02-18",6.7095,6.8222,6.5925,6.6488,5765800.0],["2022-02-22",6.9002,6.9869,6.5361,6.6748,6920400.0],["2022-02-23",6.7788,6.9869,6.6791,6.8308,7945400.0],["2022-02-24",7.0389,7.3596,6.9089,7.1862,16883200.0],["2022-02-25",7.2123,7.3856,7.0736,7.2036,9787100.0],["2022-02-28",7.188,7.65,7.188,7.611,10983000.0],["2022-03-01",7.715,7.806,7.3986,7.4896,13629000.0],["2022-03-02",7.741,7.8104,7.3856,7.455,14780900.0],["2022-03-03",7.1862,7.403,7.0389,7.2729,14895100.0],["2022-03-04",7.3336,7.507,7.2036,7.4376,15256300.0],["2022-03-07",7.5937,8.0098,7.3033,7.663,19247100.0],["2022-03-08",7.8017,8.0618,7.2816,7.3336,23350900.0],["2022-03-09",7.0736,7.3336,6.9002,7.3249,16834100.0],["2022-03-10",7.3683,7.5157,7.1689,7.2556,10069100.0],["2022-03-11",7.1082,7.1862,6.8655,6.9435,8702100.0],["2022-03-14",6.8655,6.8655,6.3714,6.5881,12411700.0],["2022-03-15",6.2327,6.6705,6.1634,6.6141,10627300.0],["2022-03-16",6.6055,6.7355,6.4494,6.5968,7591500.0],["2022-03-17",6.7788,6.9955,6.7702,6.8482,8009600.0],["2022-03-18",6.7702,6.9089,6.6835,6.8828,12854300.0],["2022-03-21",7.0562,7.1663,6.9349,7.0822,7034700.0],["2022-03-22",7.0822,7.1256,6.8716,6.9435,5794200.0],["2022-03-23",7.1342,7.1949,6.9565,7.1342,8390400.0],["2022-03-24",7.0649,7.2469,7.0302,7.1342,7367300.0],["2022-03-25",7.0215,7.598,7.0215,7.4983,14971400.0],["2022-03-28",7.2487,7.3336,7.0822,7.1689,10327000.0],["2022-03-29",7.0822,7.3423,6.8568,7.3423,8463500.0],["2022-03-30",7.4376,7.6457,7.2469,7.2816,8081300.0],["2022-03-31",7.1516,7.3405,6.9782,6.9955,9464300.0],["2022-04-01",7.1949,7.9317,7.1689,7.611,20816400.0],["2022-04-04",7.741,7.9708,7.6023,7.741,9389300.0],["2022-04-05",7.7757,7.8667,7.481,7.5157,7344500.0],["2022-04-06",7.663,7.7584,7.3249,7.377,8074600.0],["2022-04-07",7.6457,7.9317,7.4506,7.7757,12660400.0],["2022-04-08",7.8017,8.2785,7.8017,8.1658,12327600.0],["2022-04-11",8.0444,8.0964,7.637,7.7757,12047300.0],["2022-04-12",7.8884,8.1051,7.7887,7.8191,8915200.0],["2022-04-13",7.9664,8.1138,7.754,8.0098,8498800.0],["2022-04-14",7.9924,8.2351,7.9491,8.1485,9694500.0],["2022-04-18",8.2525,8.3045,7.9144,7.9838,11018600.0],["2022-04-19",7.8884,7.9014,7.6665,7.7064,7345300.0],["2022-04-20",7.8104,8.0704,7.6197,8.0271,11061900.0],["2022-04-21",8.1138,8.1745,7.5763,7.611,9811800.0],["2022-04-22",7.585,7.663,7.0649,7.1429,9764700.0],["2022-04-25",6.8586,6.9955,6.5274,6.9089,10084800.0],["2022-04-26",6.9609,7.0822,6.7442,6.7528,8861600.0],["2022-04-27",6.7875,6.9132,6.5925,6.8568,9267100.0],["2022-04-28",6.8482,7.1602,6.5968,7.0215,8401500.0],["2022-04-29",7.0215,7.1516,6.6228,6.7095,8243100.0],["2022-05-02",6.5794,6.7268,6.2934,6.6055,11176800.0],["2022-05-03",6.6055,7.0172,6.6055,6.9349,8184200.0],["2022-05-04",7.1256,7.2469,6.8135,7.2383,10731500.0],["2022-05-05",7.0736,7.1776,6.5803,6.8395,10518700.0],["2022-05-06",6.9609,7.2339,6.7702,7.0215,10782900.0],["2022-05-09",6.8135,6.8135,6.0507,6.0593,11397300.0],["2022-05-10",6.2414,6.3627,5.8339,6.0767,8047000.0],["2022-05-11",6.2067,6.5708,6.1113,6.1547,8614200.0],["2022-05-12",6.0593,6.1634,5.8209,6.0593,9631400.0],["2022-05-13",6.1287,6.5318,6.1287,6.4494,11882600.0],["2022-05-16",6.4754,6.7528,6.4321,6.6315,6928700.0],["2022-05-17",6.7268,6.9427,6.6488,6.8308,7377000.0],["2022-05-18",6.9349,6.9349,6.3584,6.4928,7034200.0],["2022-05-19",6.3021,6.6315,5.9553,6.0073,28691300.0],["2022-05-20",6.0507,6.0853,5.5219,5.6519,22774800.0],["2022-05-23",5.7126,6.042,5.6606,6.016,9813700.0],["2022-05-24",5.8946,6.0299,5.7603,5.8426,9080900.0],["2022-05-25",5.86,6.2154,5.8426,6.1547,10093700.0],["2022-05-26",6.198,6.4624,6.1894,6.4061,7406200.0],["2022-05-27",6.3367,6.8438,6.2674,6.7875,7390200.0],["2022-05-31",7.0476,7.3163,6.7962,6.8828,15336100.0],["2022-06-01",7.0822,7.4636,7.0172,7.3856,14470800.0],["2022-06-02",7.2729,7.5893,7.2209,7.3336,9685600.0],["2022-06-03",7.3249,7.5157,7.2729,7.4463,8957100.0],["2022-06-06",7.5503,7.8451,7.4463,7.689,7670800.0],["2022-06-07",7.7064,8.2958,7.6804,8.2958,10444500.0],["2022-06-08",8.3799,8.4085,7.9317,8.1225,10553700.0],["2022-06-09",8.0488,8.3652,7.8537,8.2005,9094000.0],["2022-06-10",8.0271,8.2698,7.8667,8.0184,7845100.0],["2022-06-13",7.6821,7.728,7.1256,7.507,7053400.0],["2022-06-14",7.7064,7.793,7.3683,7.6544,8460200.0],["2022-06-15",7.6457,7.7497,7.2452,7.429,9191800.0],["2022-06-16",7.1602,7.3163,6.8482,6.9609,14806000.0],["2022-06-17",6.8915,6.9955,6.146,6.2847,17134400.0],["2022-06-21",6.5708,6.6055,6.3021,6.4408,10129600.0],["2022-06-22",6.0593,6.1243,5.6866,5.7213,13672800.0],["2022-06-23",5.7646,5.8513,5.2922,5.5566,13540400.0],["2022-06-24",5.6346,5.7473,5.4439,5.4612,14876600.0],["2022-06-27",5.3052,5.7906,5.2618,5.7126,14007600.0],["2022-06-28",5.912,6.016,5.6779,5.9033,13447200.0],["2022-06-29",5.9466,6.0247,5.4005,5.4439,8579800.0],["2022-06-30",5.2705,5.4439,5.0711,5.1838,12742000.0],["2022-07-01",5.2272,5.3138,4.9099,5.1838,10193600.0],["2022-07-05",5.0191,5.0364,4.5943,4.759,13474700.0],["2022-07-06",4.7764,4.9931,4.551,4.8197,10930000.0],["2022-07-07",4.9584,5.1708,4.9584,5.1145,8859000.0],["2022-07-08",5.2185,5.2532,4.9914,5.0971,6191100.0],["2022-07-11",4.8717,5.0191,4.733,4.9498,9164500.0],["2022-07-12",4.681,4.8631,4.603,4.7937,8131900.0],["2022-07-13",4.7244,4.9671,4.6767,4.7937,10697700.0],["2022-07-14",4.5857,4.6637,4.4036,4.6203,9996900.0],["2022-07-15",4.8197,4.8197,4.5779,4.7851,8813000.0],["2022-07-18",4.9844,5.1145,4.9237,4.9671,6927400.0],["2022-07-19",4.9411,5.4612,4.9237,5.4092,11401800.0],["2022-07-20",5.3052,5.7603,5.3052,5.7213,9302100.0],["2022-07-21",5.5045,5.5739,5.3268,5.5045,8073900.0],["2022-07-22",5.5479,5.6259,5.1318,5.1665,7270300.0],["2022-07-25",5.2618,5.5002,5.1751,5.4699,4813200.0],["2022-07-26",5.5652,5.6086,5.2575,5.3572,5532600.0],["2022-07-27",5.4179,5.6953,5.3658,5.6692,5253700.0],["2022-07-28",5.7299,5.8166,5.4872,5.7126,5817700.0],["2022-07-29",5.8946,5.938,5.7429,5.7733,9081500.0],["2022-08-01",5.5912,5.7256,5.4525,5.6692,6680400.0],["2022-08-02",5.6692,5.8079,5.5045,5.6866,7033500.0],["2022-08-03",5.8079,5.8079,5.3182,5.4439,8072200.0],["2022-08-04",5.5999,5.6519,5.2878,5.3052,11824300.0],["2022-08-05",5.2098,5.7386,5.1838,5.6086,10163600.0],["2022-08-08",5.5392,5.7386,5.4785,5.6692,11805100.0],["2022-08-09",5.7559,5.8643,5.6953,5.7559,6217000.0],["2022-08-10",5.7646,5.9726,5.5912,5.9726,6562500.0],["2022-08-11",6.172,6.3194,6.0767,6.2414,7203700.0],["2022-08-12",6.172,6.3627,6.1417,6.3194,3788800.0],["2022-08-15",5.964,6.2067,5.7126,6.1547,7834700.0],["2022-08-16",6.1894,6.3194,5.9466,5.99,7396900.0],["2022-08-17",5.938,6.224,5.938,6.1894,5945000.0],["2022-08-18",6.3281,6.5708,6.2457,6.5534,7753800.0],["2022-08-19",6.4321,6.5534,6.3757,6.4061,6580400.0],["2022-08-22",6.3107,6.5188,6.0767,6.4321,7728200.0],["2022-08-23",6.5621,6.8828,6.5621,6.7095,8538600.0],["2022-08-24",6.9349,7.0302,6.8222,7.0215,9660300.0],["2022-08-25",7.0909,7.2816,6.9609,7.2123,6615100.0],["2022-08-26",7.1862,7.3509,7.1256,7.2643,6907100.0],["2022-08-29",7.2036,7.689,7.1602,7.5157,8022600.0],["2022-08-30",7.3423,7.4073,7.1212,7.2469,8654300.0],["2022-08-31",7.0649,7.5417,6.9609,7.1342,9318700.0],["2022-09-01",7.0042,7.0476,6.4581,6.6055,17732800.0],["2022-09-02",7.4463,7.5243,6.7008,6.8915,3359200.0],["2022-09-06",6.9349,7.1342,6.7355,6.9002,6011200.0],["2022-09-07",6.5794,6.7268,6.3454,6.5534,8251000.0],["2022-09-08",6.6055,6.7702,6.4581,6.7355,4992200.0],["2022-09-09",6.7962,7.0129,6.7962,6.8828,4731700.0],["2022-09-12",6.9782,7.2478,6.9522,7.1256,6312800.0],["2022-09-13",7.0215,7.2556,6.7181,6.7702,5052300.0],["2022-09-14",6.9002,7.1342,6.8395,7.0649,7319300.0],["2022-09-15",7.1082,7.1386,6.9002,6.9262,8304200.0],["2022-09-16",6.9349,6.9349,6.5621,6.7528,9928100.0],["2022-09-19",6.5188,6.7095,6.5014,6.5188,5505800.0],["2022-09-20",6.5014,6.5361,6.1287,6.3367,8113200.0],["2022-09-21",6.4061,6.5014,6.042,6.0853,5795000.0],["2022-09-22",6.1894,6.2674,5.9206,5.9726,7104800.0],["2022-09-23",5.6259,5.6849,5.4265,5.5132,8290200.0],["2022-09-26",5.5132,5.5826,5.3052,5.3485,8365100.0],["2022-09-27",5.5132,5.6953,5.4092,5.4959,5489100.0],["2022-09-28",5.5999,5.886,5.5479,5.8513,6702800.0],["2022-09-29",5.8426,5.8513,5.5392,5.8166,7656500.0],["2022-09-30",5.7299,5.938,5.6432,5.8946,7091700.0],["2022-10-03",6.2067,6.5621,6.146,6.4841,7162800.0],["2022-10-04",6.7095,7.0822,6.6401,7.0302,7829400.0],["2022-10-05",6.9349,7.5373,6.9349,7.455,9663700.0],["2022-10-06",7.3683,7.8624,7.3423,7.8364,8023800.0],["2022-10-07",7.8017,8.1485,7.6804,7.767,8047600.0],["2022-10-10",7.7324,7.8797,7.4203,7.5937,5529100.0],["2022-10-11",7.3943,7.7584,7.3249,7.5417,7030300.0],["2022-10-12",7.4203,7.7757,7.3509,7.7237,5007100.0],["2022-10-13",7.5763,8.1311,7.5503,8.0704,7127500.0],["2022-10-14",7.9924,8.0011,7.5599,7.6283,4281900.0],["2022-10-17",7.793,7.8797,7.5677,7.7497,3708800.0],["2022-10-18",7.8364,7.9447,7.533,7.7324,4031400.0],["2022-10-19",7.767,8.1571,7.6717,7.9924,7425700.0],["2022-10-20",8.0704,8.2178,7.8789,7.9577,4103900.0],["2022-10-21",7.9751,8.3565,7.8364,8.3392,7425700.0],["2022-10-24",8.2872,8.4952,8.1831,8.3998,6773300.0],["2022-10-25",8.3132,8.5082,8.2109,8.3825,7893400.0],["2022-10-26",8.4345,8.6512,8.3522,8.6166,7602000.0],["2022-10-27",8.6686,8.8419,8.3478,8.3565,4353400.0],["2022-10-28",8.3565,8.4865,8.1225,8.3998,3593400.0],["2022-10-31",8.3392,8.6079,8.3218,8.4692,4160200.0],["2022-11-01",8.6686,8.9026,8.5646,8.7899,5161600.0],["2022-11-02",8.7813,8.9026,8.5039,8.5039,5973500.0],["2022-11-03",8.4519,9.0066,8.4085,8.946,4997700.0],["2022-11-04",9.31,9.5701,8.9633,9.18,8269900.0],["2022-11-07",9.232,9.7088,9.219,9.6741,6149800.0],["2022-11-08",9.6134,9.6221,9.3543,9.4487,5773900.0],["2022-11-09",9.102,9.3621,8.4952,8.5212,9664300.0],["2022-11-10",8.7553,9.0847,8.4432,8.868,8070400.0],["2022-11-11",9.0587,9.4574,9.024,9.3707,7067100.0],["2022-11-14",9.2234,9.6178,9.2234,9.3534,6409500.0],["2022-11-15",9.4227,9.9082,9.2407,9.8908,6827500.0],["2022-11-16",9.6221,9.7348,9.3361,9.5268,6121600.0],["2022-11-17",9.4141,9.5181,9.2017,9.4574,5047700.0],["2022-11-18",9.2049,9.4226,8.8565,9.3877,5395100.0],["2022-11-21",9.0829,9.1265,8.4211,8.8827,7450900.0],["2022-11-22",9.0655,9.3181,8.9262,9.3181,4906000.0],["2022-11-23",9.1091,9.1613,8.8739,9.1352,3427200.0],["2022-11-25",9.231,9.3007,9.0917,9.1526,1641200.0],["2022-11-28",8.752,8.813,8.5779,8.6214,5227100.0],["2022-11-29",8.8478,8.9088,8.6475,8.7869,10639600.0],["2022-11-30",9.0307,9.0568,8.7085,8.8478,5670700.0],["2022-12-01",8.9175,9.0481,8.4995,8.5256,5387200.0],["2022-12-02",8.5256,8.8086,8.5169,8.6649,4208800.0],["2022-12-05",8.8565,8.9131,8.1076,8.2034,5203100.0],["2022-12-06",8.1686,8.2992,7.7593,7.8289,6236800.0],["2022-12-07",7.8899,8.0989,7.7506,7.768,4806300.0],["2022-12-08",8.1076,8.1598,7.5415,7.6112,4634700.0],["2022-12-09",7.6548,7.7392,7.4397,7.4893,5907000.0],["2022-12-12",7.5328,7.9726,7.5067,7.8725,5184000.0],["2022-12-13",8.0902,8.1511,7.8638,8.0205,6704400.0],["2022-12-14",8.0553,8.1494,7.8551,7.9247,5554800.0],["2022-12-15",7.8115,7.8855,7.6678,7.7941,4565900.0],["2022-12-16",7.5503,7.7331,7.3804,7.6983,14979700.0],["2022-12-19",7.8028,7.8986,7.5154,7.5764,5367700.0],["2022-12-20",7.5241,7.707,7.498,7.6635,4330300.0],["2022-12-21",7.8812,8.0031,7.6156,7.9857,5328900.0],["2022-12-22",7.9596,7.9596,7.4632,7.707,5960200.0],["2022-12-23",7.8899,8.1773,7.8115,8.1686,4220300.0],["2022-12-27",8.2469,8.3645,8.1947,8.2905,3596200.0],["2022-12-28",8.2121,8.2382,7.7549,7.7767,3706400.0],["2022-12-29",7.7506,8.1076,7.6983,8.0641,4399600.0],["2022-12-30",7.9421,8.2556,7.9256,8.186,4974300.0],["2023-01-03",8.0553,8.0815,7.3717,7.5851,8878700.0],["2023-01-04",7.3848,7.6852,7.3413,7.5328,5691700.0],["2023-01-05",7.4632,7.5807,7.3674,7.437,4415600.0],["2023-01-06",7.646,7.707,7.4719,7.6983,4946700.0],["2023-01-09",7.8376,7.9683,7.7593,7.8115,11806200.0],["2023-01-10",7.8202,7.9073,7.5067,7.8725,5133700.0],["2023-01-11",8.0118,8.1729,7.8899,8.0379,5694900.0],["2023-01-12",8.1511,8.5343,8.1424,8.4559,6192000.0],["2023-01-13",8.4559,8.7694,8.3079,8.7259,7172400.0],["2023-01-17",8.813,8.8739,8.6301,8.7956,4525000.0],["2023-01-18",8.8914,9.1875,8.7782,8.813,7361600.0],["2023-01-19",8.7433,9.2136,8.6388,9.1265,6065300.0],["2023-01-20",9.231,9.2571,9.0176,9.1787,3998000.0],["2023-01-23",9.3094,9.5271,9.2223,9.3268,7020800.0],["2023-01-24",9.379,9.4052,9.0829,9.1178,7955800.0],["2023-01-25",9.0133,9.3268,8.8914,9.2136,6933800.0],["2023-01-26",9.3355,9.6011,9.0777,9.5793,9187200.0],["2023-01-27",9.6142,9.7187,9.379,9.4139,7947200.0],["2023-01-30",9.3529,9.3529,8.8739,8.8914,7090000.0],["2023-01-31",8.8652,9.4835,8.813,9.4661,8107300.0],["2023-02-01",9.3616,9.4356,9.0307,9.2658,9259000.0],["2023-02-02",9.3181,9.3181,8.7546,8.9088,6714900.0],["2023-02-03",8.8914,9.3486,8.8652,8.8739,6350400.0],["2023-02-06",8.8478,8.9349,8.408,8.543,6508000.0],["2023-02-07",8.6127,8.9959,8.4429,8.9697,6487200.0],["2023-02-08",9.0133,9.2136,8.9088,9.0481,8748000.0],["2023-02-09",9.0655,9.0742,8.6127,8.6475,6090300.0],["2023-02-10",8.813,9.2049,8.7172,9.1613,5751600.0],["2023-02-13",9.0568,9.3007,8.9001,9.1613,4674500.0],["2023-02-14",9.0917,9.3965,8.9654,9.3181,3914600.0],["2023-02-15",9.1439,9.1613,8.8173,9.1352,5568800.0],["2023-02-16",9.0829,9.1962,8.9697,8.9784,4495000.0],["2023-02-17",8.8043,8.8304,8.4385,8.4908,7921800.0],["2023-02-21",8.3689,8.5247,8.0379,8.1163,6535600.0],["2023-02-22",8.0989,8.1947,7.8463,7.977,7521500.0],["2023-02-23",8.2295,9.4182,8.186,9.2049,15445300.0],["2023-02-24",9.2049,9.6098,9.0829,9.5793,10097300.0],["2023-02-27",9.6751,9.9973,9.4966,9.7274,8963900.0],["2023-02-28",9.9277,9.9886,9.4139,9.4139,9182500.0],["2023-03-01",9.5706,9.71,9.4182,9.7013,10166200.0],["2023-03-02",9.5967,10.4458,9.5445,10.3718,8740700.0],["2023-03-03",10.1105,10.4937,10.1018,10.3283,8994000.0],["2023-03-06",10.2058,10.4726,10.0659,10.2845,5744000.0],["2023-03-07",10.267,10.4944,10.1883,10.2146,7187000.0],["2023-03-08",9.8822,10.1446,9.6024,9.7598,27871500.0],["2023-03-09",9.821,10.0397,9.5674,9.5849,8437400.0],["2023-03-10",9.5587,9.7861,9.2526,9.3925,14437300.0],["2023-03-13",8.9815,9.1739,8.7838,8.964,11498600.0],["2023-03-14",9.0339,9.41,8.859,9.0427,9003900.0],["2023-03-15",8.5792,8.5792,7.8883,8.2119,14037000.0],["2023-03-16",7.9845,8.5267,7.967,8.4742,9322900.0],["2023-03-17",8.3606,8.4393,8.0807,8.1682,17008800.0],["2023-03-20",8.2731,8.6841,8.2294,8.3518,6749600.0],["2023-03-21",8.6404,8.9465,8.5792,8.8416,7512200.0],["2023-03-22",8.894,8.9421,8.518,8.5442,5541900.0],["2023-03-23",8.5967,8.7873,8.2206,8.2906,5037700.0],["2023-03-24",8.0807,8.448,7.9845,8.3868,6418900.0],["2023-03-27",8.5092,8.7541,8.3256,8.6579,5730700.0],["2023-03-28",8.6579,8.8494,8.5967,8.6841,7046000.0],["2023-03-29",8.8765,8.999,8.8022,8.9465,4686000.0],["2023-03-30",9.0864,9.0864,8.859,8.999,4092100.0],["2023-03-31",9.1127,9.2263,9.0252,9.1826,6697500.0],["2023-04-03",9.5849,10.1359,9.4975,10.0921,11426000.0],["2023-04-04",10.1359,10.1708,9.5193,9.6461,6403000.0],["2023-04-05",9.6549,9.7948,9.4625,9.7423,4322400.0],["2023-04-06",9.6636,9.7948,9.5613,9.5762,3957300.0],["2023-04-10",9.7336,9.9531,9.6461,9.7423,6018100.0],["2023-04-11",9.8473,9.9522,9.6374,9.891,4901800.0],["2023-04-12",9.9085,10.0878,9.8298,9.8473,4296600.0],["2023-04-13",10.0222,10.079,9.8822,9.8822,4534500.0],["2023-04-14",9.8648,9.9697,9.6592,9.821,4300000.0],["2023-04-17",9.7686,9.9172,9.5587,9.5674,8343200.0],["2023-04-18",9.5762,9.6767,9.3969,9.5237,5477000.0],["2023-04-19",9.3313,9.4537,9.1214,9.4275,4711000.0],["2023-04-20",9.1651,9.2963,9.0514,9.1476,5241300.0],["2023-04-21",9.1039,9.1564,8.9727,9.1214,4836900.0],["2023-04-24",9.0165,9.3619,9.0165,9.2788,3768900.0],["2023-04-25",9.0952,9.1739,8.755,8.8241,5417900.0],["2023-04-26",8.7628,8.8678,8.5704,8.6142,4396100.0],["2023-04-27",8.6579,8.8678,8.5442,8.8153,4862400.0],["2023-04-28",8.8503,9.2089,8.8109,9.1389,6303500.0],["2023-05-01",9.0252,9.2263,8.894,9.1214,3995200.0],["2023-05-02",8.9727,9.0165,8.4218,8.6404,7537600.0],["2023-05-03",8.3955,8.6448,8.3431,8.4393,5311700.0],["2023-05-04",8.5092,8.6229,8.3343,8.518,5303600.0],["2023-05-05",8.9115,9.0514,8.8328,8.9115,5663900.0],["2023-05-08",9.1389,9.1782,8.7672,8.9115,8154500.0],["2023-05-09",8.6492,8.7497,8.2469,8.2906,11963200.0],["2023-05-10",8.3343,8.4305,8.1463,8.2906,6775000.0],["2023-05-11",8.1157,8.3649,8.0632,8.1332,5658200.0],["2023-05-12",8.2556,8.3299,8.0982,8.2993,4643500.0],["2023-05-15",8.4231,8.4496,8.2375,8.3082,5790800.0],["2023-05-16",8.2198,8.317,8.0077,8.0165,4735500.0],["2023-05-17",8.1756,8.1756,7.9016,8.0695,6717600.0],["2023-05-18",7.99,8.2286,7.9502,8.211,6965300.0],["2023-05-19",8.3435,8.591,8.317,8.4938,8238800.0],["2023-05-22",8.5468,9.0595,8.5203,8.9004,12391400.0],["2023-05-23",8.9711,9.0418,8.6617,8.6882,6884900.0],["2023-05-24",8.7059,8.9711,8.6706,8.8562,6039400.0],["2023-05-25",8.6264,8.7307,8.317,8.3789,7218400.0],["2023-05-26",8.4849,8.5645,8.2684,8.538,5880800.0],["2023-05-30",8.3789,8.4142,8.1844,8.2817,5057400.0],["2023-05-31",8.1049,8.3082,8.0519,8.2463,6745300.0],["2023-06-01",8.211,8.5291,8.211,8.3435,3845900.0],["2023-06-02",8.5998,8.7501,8.4894,8.7059,6438500.0],["2023-06-05",8.9004,8.9445,8.4425,8.6352,5507800.0],["2023-06-06",8.4496,8.8827,8.4054,8.865,7323200.0],["2023-06-07",8.9711,9.4572,8.9445,9.3423,11693300.0],["2023-06-08",9.2892,9.3688,9.0948,9.2451,8031400.0],["2023-06-09",9.2716,9.2981,9.1125,9.1655,4678700.0],["2023-06-12",8.9357,9.1655,8.8332,8.9269,5302600.0],["2023-06-13",9.0683,9.3821,8.9711,9.1125,4671100.0],["2023-06-14",9.2451,9.2893,8.7766,8.9004,5468600.0],["2023-06-15",8.9004,9.3467,8.9004,9.2274,7218100.0],["2023-06-16",9.3511,9.3511,9.0108,9.2804,9657400.0],["2023-06-20",9.1655,9.192,8.6529,8.8385,7971000.0],["2023-06-21",8.8296,9.2804,8.8208,9.2627,7082800.0],["2023-06-22",9.0594,9.1478,8.9401,8.9976,5647100.0],["2023-06-23",8.812,9.1964,8.7899,9.0948,12144300.0],["2023-06-26",9.192,9.3953,9.1611,9.2893,6952500.0],["2023-06-27",9.2274,9.3423,9.1213,9.2627,8006300.0],["2023-06-28",9.2539,9.6251,9.1567,9.5102,9873200.0],["2023-06-29",9.5898,9.7135,9.5191,9.6516,5326700.0],["2023-06-30",9.7223,9.793,9.6163,9.687,8269800.0],["2023-07-03",9.6781,9.7533,9.4925,9.6074,3158000.0],["2023-07-05",9.7047,9.824,9.5544,9.5632,6271100.0],["2023-07-06",9.4749,9.5809,9.1081,9.3334,5222800.0],["2023-07-07",9.36,9.8196,9.36,9.6605,5701500.0],["2023-07-10",9.6472,9.793,9.5898,9.7754,4566400.0],["2023-07-11",9.8549,10.1554,9.8549,10.0936,6276100.0],["2023-07-12",10.1466,10.1554,9.9831,10.1201,4794200.0],["2023-07-13",10.1466,10.4559,10.1024,10.1466,11617500.0],["2023-07-14",10.067,10.1112,9.4572,9.4925,8361600.0],["2023-07-17",9.466,9.603,9.3555,9.4218,7552900.0],["2023-07-18",9.3688,9.9389,9.3688,9.74,7636100.0],["2023-07-19",9.7665,10.1996,9.7489,9.8372,8848500.0],["2023-07-20",9.9875,10.0538,9.7268,9.8814,4613900.0],["2023-07-21",9.9433,9.9999,9.8284,9.9433,3486700.0],["2023-07-24",9.9787,10.1643,9.9124,10.0228,8354800.0],["2023-07-25",9.961,10.2615,9.877,10.0494,5037400.0],["2023-07-26",9.9168,10.0626,9.824,9.8903,7610300.0],["2023-07-27",10.0405,10.067,9.6605,9.6958,5602900.0],["2023-07-28",9.6958,10.0317,9.6702,10.0317,5227500.0],["2023-07-31",10.1466,10.341,10.1201,10.3322,6787300.0],["2023-08-01",10.1996,10.3234,10.0405,10.3057,5474000.0],["2023-08-02",10.1731,10.2792,9.9433,10.2173,8905000.0],["2023-08-03",10.1643,10.5178,9.8726,10.2438,11233000.0],["2023-08-04",10.3499,10.7299,10.341,10.6062,9428700.0],["2023-08-07",10.6592,10.7299,10.4648,10.6857,6963800.0],["2023-08-08",10.4736,10.9332,10.4117,10.8537,7823200.0],["2023-08-09",11.0039,11.1586,10.8271,10.8625,5797400.0],["2023-08-10",10.8537,11.0039,10.6902,10.7476,5843700.0],["2023-08-11",10.8271,11.1498,10.783,10.9951,7076800.0],["2023-08-14",10.9773,11.1198,10.8703,11.0218,4820600.0],["2023-08-15",10.9505,10.9773,10.7768,10.8347,4579900.0],["2023-08-16",11.1109,11.298,10.8614,10.8971,4747000.0],["2023-08-17",11.1109,11.396,11.0396,11.1822,7802100.0],["2023-08-18",11.0485,11.4851,10.906,11.4851,6169000.0],["2023-08-21",11.1822,11.8861,11.0485,11.7435,28830600.0],["2023-08-22",11.9217,12.336,11.7792,11.9663,17657700.0],["2023-08-23",11.8415,12.1088,11.5921,11.9217,9137500.0],["2023-08-24",11.9128,11.993,11.7168,11.7613,5991800.0],["2023-08-25",12.0108,12.0108,11.7123,11.9485,5522400.0],["2023-08-28",12.1178,12.1578,11.9485,12.1445,5627100.0],["2023-08-29",12.2603,12.4118,12.0287,12.2514,6036000.0],["2023-08-30",12.296,12.6078,12.2247,12.4742,6527100.0],["2023-08-31",12.5187,12.6613,12.3761,12.6345,6462100.0],["2023-09-01",12.7326,13.0177,12.7236,12.8573,5627100.0],["2023-09-05",13.4899,13.6325,13.0088,13.0266,13832300.0],["2023-09-06",12.9197,12.9909,12.5454,12.9108,9070900.0],["2023-09-07",12.8127,13.0489,12.6256,12.6256,8562500.0],["2023-09-08",12.6345,12.8662,12.6345,12.7504,7097200.0],["2023-09-11",12.8217,12.9063,12.4073,12.4831,9614100.0],["2023-09-12",12.6345,12.8038,12.5454,12.7771,8052100.0],["2023-09-13",12.7771,12.8217,12.394,12.5009,7214800.0],["2023-09-14",12.688,12.7459,12.2603,12.3049,7781800.0],["2023-09-15",12.2247,12.3494,12.0554,12.1979,47108300.0],["2023-09-18",12.3494,12.4563,12.0108,12.0732,9413200.0],["2023-09-19",12.2514,12.287,11.8415,11.9663,6783100.0],["2023-09-20",11.8594,12.091,11.7346,11.7435,25847300.0],["2023-09-21",11.9128,12.1534,11.7435,11.8415,18524600.0],["2023-09-22",12.0019,12.1222,11.6232,11.7079,12567900.0],["2023-09-25",11.6633,12.1267,11.6455,12.091,9370800.0],["2023-09-26",11.9128,12.1623,11.8504,11.993,9969600.0],["2023-09-27",12.2336,12.59,12.1668,12.4831,11369400.0],["2023-09-28",12.3583,12.5855,12.287,12.5365,8229300.0],["2023-09-29",12.59,12.59,12.3717,12.4385,7958600.0],["2023-10-02",12.492,12.492,11.8772,11.9841,8742800.0],["2023-10-03",11.9039,12.0643,11.797,11.9752,12458700.0],["2023-10-04",11.7881,11.8148,11.1287,11.2267,12374600.0],["2023-10-05",10.9951,11.347,10.9951,11.2446,8922300.0],["2023-10-06",11.4049,11.9217,11.3871,11.7792,10430700.0],["2023-10-09",12.2336,12.5365,12.1712,12.5009,8966000.0],["2023-10-10",12.4831,12.5276,12.3628,12.394,5608300.0],["2023-10-11",12.1979,12.5454,12.1801,12.5365,6949500.0],["2023-10-12",12.7147,12.737,12.4652,12.5098,9344400.0],["2023-10-13",12.8573,13.2538,12.7415,13.2137,9633500.0],["2023-10-16",13.3206,13.4231,12.982,13.3919,6893800.0],["2023-10-17",13.3652,13.6057,13.2939,13.5077,7525100.0],["2023-10-18",13.6414,13.7038,13.4364,13.579,6731800.0],["2023-10-19",13.4275,13.8018,13.2716,13.775,9884700.0],["2023-10-20",13.7572,13.8018,13.3669,13.4097,8096000.0],["2023-10-23",13.2137,13.5968,13.0622,13.2315,7758100.0],["2023-10-24",13.3295,13.4988,13.2404,13.2672,7517400.0],["2023-10-25",13.2672,13.4364,13.1781,13.3295,7096900.0],["2023-10-26",13.1157,13.2983,12.8421,13.1602,6937900.0],["2023-10-27",13.187,13.3028,12.786,13.0444,7384800.0],["2023-10-30",13.089,13.2137,12.6969,12.9018,6397300.0],["2023-10-31",12.8929,13.1335,12.7236,12.982,35201600.0],["2023-11-01",13.0711,13.1246,12.6007,12.7682,11144600.0],["2023-11-02",12.8038,13.3028,12.7058,13.285,7605700.0],["2023-11-03",13.2404,13.481,12.9731,13.2226,7529300.0],["2023-11-06",13.3295,13.3563,12.4831,12.6434,10952900.0],["2023-11-07",12.287,12.3761,12.0197,12.1534,17643100.0],["2023-11-08",12.1267,12.296,11.6544,11.7524,11199300.0],["2023-11-09",11.6455,12.0019,11.5341,11.5475,10669100.0],["2023-11-10",11.699,11.8638,11.5475,11.8237,6665700.0],["2023-11-13",11.8504,11.9396,11.6722,11.9039,7849300.0],["2023-11-14",12.0287,12.1712,11.9039,12.0732,7801400.0],["2023-11-15",12.0197,12.3004,11.8727,11.9039,6128400.0],["2023-11-16",11.7257,11.7569,11.2223,11.494,11328400.0],["2023-11-17",11.6559,12.0247,11.6469,11.9257,7152600.0],["2023-11-20",12.0517,12.2135,11.9482,11.9707,4482100.0],["2023-11-21",11.8808,11.9527,11.7009,11.8988,3992500.0],["2023-11-22",11.494,11.7989,11.3546,11.7639,5675000.0],["2023-11-24",11.7639,11.9482,11.7549,11.8178,1823900.0],["2023-11-27",11.6649,11.7279,11.521,11.6469,5190900.0],["2023-11-28",11.7459,11.8565,11.611,11.6559,4714900.0],["2023-11-29",11.7459,11.8178,11.566,11.6739,5156000.0],["2023-11-30",11.8088,12.0337,11.575,11.8178,6010200.0],["2023-12-01",11.7549,12.1506,11.7009,11.9078,6407300.0],["2023-12-04",11.7728,11.9123,11.6919,11.7549,7754100.0],["2023-12-05",11.8628,12.0337,11.566,11.602,11280100.0],["2023-12-06",11.4491,11.8268,11.2449,11.2602,8011900.0],["2023-12-07",11.3681,11.4401,11.0983,11.4311,18369000.0],["2023-12-08",11.557,11.7054,11.494,11.6469,9438800.0],["2023-12-11",11.602,11.7818,11.4671,11.611,7907900.0],["2023-12-12",11.4131,11.4761,11.2152,11.3322,6996200.0],["2023-12-13",11.4131,11.7459,11.2647,11.7279,7834900.0],["2023-12-14",11.8988,12.1866,11.8448,12.0157,11794500.0],["2023-12-15",12.0427,12.0696,11.8493,11.9797,17026800.0],["2023-12-18",12.1956,12.3035,12.0651,12.0876,7848700.0],["2023-12-19",11.6739,12.0247,11.611,12.0067,26234900.0],["2023-12-20",12.0966,12.2765,11.8583,11.8718,11014300.0],["2023-12-21",11.9527,12.1416,11.8628,12.1146,19616300.0],["2023-12-22",12.2046,12.281,12.0786,12.1596,7780300.0],["2023-12-26",12.3035,12.5913,12.1506,12.5193,8217900.0],["2023-12-27",12.5103,12.5958,12.3889,12.5103,6958600.0],["2023-12-28",12.4384,12.4384,12.1776,12.2046,7501200.0],["2023-12-29",12.1866,12.3395,12.1146,12.2315,9945100.0],["2024-01-02",12.4204,12.5283,12.1776,12.2765,8875200.0],["2024-01-03",12.2225,12.5373,12.1101,12.4474,6262400.0],["2024-01-04",12.5013,12.5553,11.8988,11.9078,8599400.0],["2024-01-05",11.9527,12.1866,11.8718,12.1326,8149900.0],["2024-01-08",11.8628,12.0696,11.611,12.0696,9021400.0],["2024-01-09",12.0786,12.0966,11.6739,11.8808,7126100.0],["2024-01-10",11.8808,11.9168,11.6874,11.7908,5580300.0],["2024-01-11",11.8448,11.9257,11.7324,11.9078,4919300.0],["2024-01-12",12.2315,12.2495,11.9302,12.0157,6776700.0],["2024-01-16",11.9078,11.9797,11.5435,11.584,8651500.0],["2024-01-17",11.3861,11.6964,11.3591,11.6649,9528400.0],["2024-01-18",11.6739,11.9302,11.4671,11.8988,8751100.0],["2024-01-19",11.9168,11.9392,11.6874,11.8808,6436400.0],["2024-01-22",11.8628,12.0876,11.8268,11.9347,5602700.0],["2024-01-23",11.8628,12.0247,11.7755,11.9257,6419400.0],["2024-01-24",12.0427,12.0696,11.7594,11.9257,17502000.0],["2024-01-25",12.0966,12.3035,11.8898,12.3035,10991700.0],["2024-01-26",12.3035,12.3664,12.0427,12.2585,4996300.0],["2024-01-29",12.1776,12.2315,11.9752,12.2315,5554200.0],["2024-01-30",12.1236,12.5913,12.0786,12.5373,9380800.0],["2024-01-31",12.5463,12.5535,12.1236,12.1236,7965100.0],["2024-02-01",12.2405,12.3035,11.8808,11.9977,6840500.0],["2024-02-02",11.9168,11.9437,11.539,11.602,9414600.0],["2024-02-05",11.512,11.6829,11.3232,11.575,6111600.0],["2024-02-06",11.602,11.9078,11.5435,11.8088,5748400.0],["2024-02-07",11.8718,11.9752,11.7666,11.9168,6033100.0],["2024-02-08",11.9078,12.209,11.8988,12.1596,9779600.0],["2024-02-09",12.2225,12.2765,12.0202,12.0786,6266500.0],["2024-02-12",12.1416,12.7532,12.1326,12.5733,12684300.0],["2024-02-13",12.4474,12.7082,12.3215,12.4654,10024800.0],["2024-02-14",12.5913,12.7667,12.3889,12.6273,8144200.0],["2024-02-15",12.6812,13.2208,12.6632,13.041,10321700.0],["2024-02-16",13.041,13.2343,12.8971,13.0859,6737600.0],["2024-02-20",13.068,13.2478,12.9061,12.987,8978600.0],["2024-02-21",12.942,13.3917,12.9241,13.2388,11020300.0],["2024-02-22",13.1669,13.5806,13.1219,13.5087,9318200.0],["2024-02-23",13.3288,13.5626,13.2748,13.5356,8335700.0],["2024-02-26",13.4727,13.7065,13.3603,13.6705,11667100.0],["2024-02-27",13.7875,13.8594,13.6121,13.6795,9145400.0],["2024-02-28",14.2102,14.3181,13.7155,13.9583,17930400.0],["2024-02-29",13.9763,14.1913,13.8774,13.9943,14016800.0],["2024-03-01",14.1742,14.6644,14.1742,14.435,15640200.0],["2024-03-04",14.0618,14.2551,13.8864,14.0033,23688400.0],["2024-03-05",14.0033,14.1832,13.9314,14.0033,13771700.0],["2024-03-06",14.1922,14.1922,13.9763,14.0573,22711400.0],["2024-03-07",14.2192,14.435,14.0932,14.3091,11974600.0],["2024-03-08",14.2551,14.489,14.1562,14.3541,7224400.0],["2024-03-11",14.2192,14.417,14.0348,14.417,6773700.0],["2024-03-12",14.4352,14.5714,14.2808,14.5623,10602400.0],["2024-03-13",14.7529,14.9754,14.7348,14.7711,12094800.0],["2024-03-14",14.8346,14.9209,14.5986,14.871,10427200.0],["2024-03-15",14.7802,15.0616,14.7802,14.9617,17842900.0],["2024-03-18",14.9799,15.2432,14.7983,15.0253,9617100.0],["2024-03-19",15.0071,15.3612,15.0071,15.2432,7642700.0],["2024-03-20",15.1615,15.5065,15.0888,15.4792,8552200.0],["2024-03-21",15.4883,15.7334,15.4157,15.6971,12980500.0],["2024-03-22",15.7607,15.8242,15.4611,15.57,14206900.0],["2024-03-25",15.6426,15.8424,15.6336,15.6971,7893900.0],["2024-03-26",15.7244,15.797,15.5155,15.5519,7181600.0],["2024-03-27",15.5246,15.7062,15.4157,15.57,13998300.0],["2024-03-28",15.7062,16.1011,15.6608,16.033,11143500.0],["2024-04-01",16.1147,16.1828,15.8696,16.0875,5819800.0],["2024-04-02",16.0966,16.1874,15.8061,15.915,7166900.0],["2024-04-03",15.9332,16.2582,15.9332,16.1692,6601100.0],["2024-04-04",16.2328,16.3689,16.0421,16.0875,9772300.0],["2024-04-05",16.1147,16.4053,16.0784,16.2782,7173700.0],["2024-04-08",16.3236,16.3689,16.0149,16.142,8345900.0],["2024-04-09",16.3326,16.5641,16.2782,16.4143,14732200.0],["2024-04-10",16.3236,16.5914,16.1783,16.378,9176000.0],["2024-04-11",16.4053,16.4507,16.0966,16.1692,6280600.0],["2024-04-12",16.5596,16.5959,15.9432,16.0966,7085600.0],["2024-04-15",16.1147,16.3962,15.9695,16.0603,8023500.0],["2024-04-16",15.9513,16.1193,15.679,15.9876,9142100.0],["2024-04-17",16.0421,16.1919,15.7652,15.9241,6988600.0],["2024-04-18",15.9876,16.0421,15.5246,15.5973,7268500.0],["2024-04-19",15.5519,15.8197,15.4883,15.5065,6982700.0],["2024-04-22",15.5065,15.8061,15.3521,15.5882,6808700.0],["2024-04-23",15.5065,15.7607,15.3612,15.5973,5850300.0],["2024-04-24",15.7516,15.8787,15.5791,15.6699,8767700.0],["2024-04-25",15.6245,15.797,15.5519,15.7334,5161300.0],["2024-04-26",15.7334,15.8787,15.5882,15.7788,5323100.0],["2024-04-29",15.7334,15.9422,15.6653,15.9332,4943800.0],["2024-04-30",15.8878,15.8969,15.1887,15.2069,6960100.0],["2024-05-01",15.1706,15.2613,14.7202,14.9254,6199300.0],["2024-05-02",14.9708,15.2977,14.9345,15.1796,6998500.0],["2024-05-03",15.2795,15.5382,15.1706,15.3703,5316600.0],["2024-05-06",15.4792,15.9059,15.4792,15.7698,6257000.0],["2024-05-07",15.7788,15.9967,15.6699,15.9332,7205300.0],["2024-05-08",15.5519,15.8106,15.3249,15.679,13753000.0],["2024-05-09",15.8151,15.8333,15.3703,15.452,9676400.0],["2024-05-10",15.6426,15.679,14.9708,15.0435,8218200.0],["2024-05-13",15.0707,15.2432,14.9073,15.2159,30917100.0],["2024-05-14",15.2341,15.3794,15.0707,15.2795,26378000.0],["2024-05-15",15.2432,15.334,14.9118,15.2069,20192900.0],["2024-05-16",15.2069,15.225,14.7529,14.7802,12633100.0],["2024-05-17",14.9345,14.9617,14.7892,14.88,7444000.0],["2024-05-20",14.8892,15.119,14.8708,15.0455,6751700.0],["2024-05-21",14.9903,15.0179,14.8249,14.88,8196000.0],["2024-05-22",14.8157,14.8175,14.3653,14.4297,11027800.0],["2024-05-23",14.5675,14.7146,14.2642,14.3929,8507300.0],["2024-05-24",14.494,14.6043,14.4205,14.5492,5154400.0],["2024-05-28",14.733,14.8984,14.6503,14.7789,13421900.0],["2024-05-29",14.7422,14.9076,14.6227,14.7789,11692700.0],["2024-05-30",14.8065,15.0087,14.7422,14.8984,7155100.0],["2024-05-31",14.9076,15.1282,14.8249,15.0639,10352400.0],["2024-06-03",15.1466,15.165,14.1402,14.2642,14079700.0],["2024-06-04",14.0529,14.062,13.7404,13.8507,9441000.0],["2024-06-05",13.9242,14.108,13.8369,14.0988,8590200.0],["2024-06-06",14.0712,14.2551,14.0069,14.2275,9362600.0],["2024-06-07",14.1723,14.301,14.0253,14.0988,7614700.0],["2024-06-10",14.1172,14.5813,14.0437,14.4664,7085500.0],["2024-06-11",14.4389,14.5446,14.1521,14.4481,6148500.0],["2024-06-12",14.7146,14.7789,14.2183,14.3194,6555900.0],["2024-06-13",14.4297,14.4297,13.6576,13.9518,10217700.0],["2024-06-14",14.2734,14.2734,13.7587,13.8231,8274700.0],["2024-06-17",13.8782,13.9793,13.6953,13.9701,5645300.0],["2024-06-18",14.0253,14.1999,13.9518,14.1723,7467500.0],["2024-06-20",14.1907,14.4021,14.1172,14.2459,8517200.0],["2024-06-21",14.2459,14.3929,14.0712,14.1631,10510600.0],["2024-06-24",14.1907,14.6503,14.1907,14.5675,11499500.0],["2024-06-25",14.5032,14.5308,14.3102,14.5124,13202100.0],["2024-06-26",14.4573,14.4664,14.1356,14.2826,9454200.0],["2024-06-27",14.3286,14.7238,14.2321,14.6778,11219800.0],["2024-06-28",14.7973,15.0271,14.7054,14.8433,79792400.0],["2024-07-01",14.7054,14.8947,14.5216,14.7973,15627200.0],["2024-07-02",14.9398,15.2201,14.8662,14.9995,11484000.0],["2024-07-03",15.3212,15.4591,15.1006,15.4315,8255900.0],["2024-07-05",15.4223,15.4453,14.6962,14.7514,11626200.0],["2024-07-08",14.687,14.9536,14.6778,14.8892,7388400.0],["2024-07-09",14.8433,14.9719,14.7146,14.7146,6287200.0],["2024-07-10",14.7146,14.9076,14.6824,14.8892,4734800.0],["2024-07-11",14.9352,15.2752,14.8295,15.2293,11240400.0],["2024-07-12",15.3672,15.3763,14.9444,14.9995,6521400.0],["2024-07-15",15.1282,15.4039,15.0363,15.3212,9584500.0],["2024-07-16",15.2385,15.358,15.1006,15.2844,8589200.0],["2024-07-17",15.3488,15.5785,15.0822,15.0822,9263300.0],["2024-07-18",15.0914,15.0914,14.8249,14.9352,7785400.0],["2024-07-19",14.8525,14.9444,14.6595,14.7881,6750400.0],["2024-07-22",14.7238,14.8065,14.4664,14.6411,7801800.0],["2024-07-23",14.6595,14.6595,14.301,14.4021,7471900.0],["2024-07-24",14.5308,14.5859,14.0712,14.0804,6111600.0],["2024-07-25",14.0712,14.2734,13.8507,14.1448,7485100.0],["2024-07-26",14.1631,14.2275,13.8139,14.0712,8878500.0],["2024-07-29",14.108,14.1631,13.8874,14.0896,32055600.0],["2024-07-30",14.2091,14.3378,13.8828,13.9426,10875300.0],["2024-07-31",14.2918,14.4113,14.0345,14.0988,14832300.0],["2024-08-01",14.0988,14.2275,13.4554,13.6117,11206700.0],["2024-08-02",13.3544,13.4095,12.5547,12.7018,16601600.0],["2024-08-05",12.0676,12.4399,11.5989,12.3525,15636100.0],["2024-08-06",12.2606,12.7294,12.1779,12.6099,17189100.0],["2024-08-07",13.143,13.4922,12.6788,12.7569,20039500.0],["2024-08-08",12.8672,13.3681,12.8121,13.3544,12125300.0],["2024-08-09",13.2992,13.5244,13.2073,13.4279,8609600.0],["2024-08-12",13.5474,13.7587,13.5014,13.7496,9985900.0],["2024-08-13",13.6025,13.6117,13.3911,13.5014,6303000.0],["2024-08-14",13.5565,13.5648,13.4086,13.483,8475300.0],["2024-08-15",13.6209,13.938,13.5428,13.8782,6028000.0],["2024-08-16",13.7496,13.8231,13.5703,13.6668,7821700.0],["2024-08-19",13.7507,13.816,13.6109,13.6389,5802500.0],["2024-08-20",13.6482,13.6622,13.21,13.3033,6532300.0],["2024-08-21",13.4524,13.4757,13.1401,13.2194,13973300.0],["2024-08-22",13.238,13.3079,13.1401,13.21,6556400.0],["2024-08-23",13.3592,13.6482,13.3406,13.555,6635600.0],["2024-08-26",13.8067,13.9185,13.6202,13.6389,5065800.0],["2024-08-27",13.5736,13.5923,13.2939,13.3778,5915700.0],["2024-08-28",13.2473,13.2846,13.0888,13.2473,4010100.0],["2024-08-29",13.3033,13.541,13.238,13.4804,4903200.0],["2024-08-30",13.3033,13.3312,13.0702,13.2753,4612300.0],["2024-09-03",13.0609,13.1448,12.7253,12.8371,9108300.0],["2024-09-04",12.8278,13.0143,12.6414,12.6507,7297900.0],["2024-09-05",12.7626,12.8232,12.5248,12.5668,4295000.0],["2024-09-06",12.5388,12.7206,12.2125,12.3524,8499200.0],["2024-09-09",12.3057,12.4363,12.2032,12.2405,7630900.0],["2024-09-10",12.2964,12.2964,11.8303,12.0261,10500200.0],["2024-09-11",12.0447,12.2405,11.8256,12.1566,8545100.0],["2024-09-12",12.1939,12.413,12.0074,12.2685,13931000.0],["2024-09-13",12.4922,12.7626,12.4549,12.5761,10906200.0],["2024-09-16",12.7346,12.8698,12.6041,12.7159,9117800.0],["2024-09-17",12.6787,12.9863,12.6787,12.9397,10373100.0],["2024-09-18",12.921,13.1821,12.8231,12.921,9600300.0],["2024-09-19",13.238,13.3126,13.0516,13.0702,11974100.0],["2024-09-20",13.0236,13.1028,12.7486,12.9583,35275400.0],["2024-09-23",12.977,13.3359,12.9676,13.2194,12167900.0],["2024-09-24",13.4617,13.4617,13.1588,13.1821,8689900.0],["2024-09-25",13.1075,13.1914,12.7719,12.8185,7115800.0],["2024-09-26",12.5202,12.7159,12.1473,12.1752,10174800.0],["2024-09-27",12.343,12.632,12.2964,12.5947,11694200.0],["2024-09-30",12.5481,12.7859,12.4922,12.688,9408100.0],["2024-10-01",12.5947,13.0143,12.5015,12.8744,15447000.0],["2024-10-02",13.1541,13.2613,12.9024,13.0609,8476300.0],["2024-10-03",13.1448,13.4617,13.0422,13.3685,18438800.0],["2024-10-04",13.5829,13.7787,13.4011,13.7041,11322000.0],["2024-10-07",13.7601,13.9185,13.6575,13.8719,8716800.0],["2024-10-08",13.6016,13.6202,13.1914,13.3312,11536200.0],["2024-10-09",13.1821,13.3592,13.1215,13.3312,5257700.0],["2024-10-10",13.3872,13.5177,13.2566,13.4245,7541300.0],["2024-10-11",13.3126,13.6249,13.3126,13.5363,9771800.0],["2024-10-14",13.3872,13.4151,13.1914,13.2566,6554800.0],["2024-10-15",12.7346,12.8651,12.66,12.66,10494000.0],["2024-10-16",12.7299,13.0795,12.7066,13.0329,11393900.0],["2024-10-17",13.0422,13.3685,12.9621,13.2473,16783900.0],["2024-10-18",13.2194,13.2287,12.9164,13.0795,8676600.0],["2024-10-21",13.21,13.238,12.9024,12.9304,8321200.0],["2024-10-22",12.9863,13.1261,12.9061,13.0143,6382700.0],["2024-10-23",12.9676,13.0143,12.7849,12.9117,9304100.0],["2024-10-24",13.0143,13.1867,12.921,13.1541,8382000.0],["2024-10-25",13.2473,13.3592,12.7905,12.9676,22683900.0],["2024-10-28",12.5295,12.7206,12.4456,12.688,15344100.0],["2024-10-29",12.6973,12.7626,12.5854,12.6227,6372200.0],["2024-10-30",12.702,12.8819,12.6274,12.7998,7845800.0],["2024-10-31",12.9117,12.977,12.6693,12.7066,6101700.0],["2024-11-01",12.8465,12.8651,12.4736,12.5015,7399600.0],["2024-11-04",12.5388,12.8604,12.5015,12.7998,9062000.0],["2024-11-05",12.8278,12.9583,12.7346,12.949,9101300.0],["2024-11-06",13.28,13.7041,13.21,13.5829,17558200.0],["2024-11-07",13.9372,14.1423,13.7181,13.9558,12721000.0],["2024-11-08",13.9185,13.9605,13.774,13.9092,8555500.0],["2024-11-11",13.9745,14.1423,13.8813,14.0864,8727000.0],["2024-11-12",14.2075,14.366,14.1143,14.1609,9303400.0],["2024-11-13",14.3101,14.3101,13.8999,14.105,6465400.0],["2024-11-14",14.2839,14.331,14.0768,14.2933,5714700.0],["2024-11-15",14.331,14.444,13.879,13.9355,6611800.0],["2024-11-18",14.1238,14.3121,14.0391,14.2745,6935900.0],["2024-11-19",14.0956,14.3734,14.0297,14.2462,7967800.0],["2024-11-20",14.3121,14.5899,14.3074,14.557,3756400.0],["2024-11-21",14.7359,15.1031,14.5946,15.056,11103300.0],["2024-11-22",15.056,15.2961,14.976,15.2632,11552000.0],["2024-11-25",15.3761,15.3761,14.717,14.7641,12482500.0],["2024-11-26",14.8394,14.8394,14.604,14.7264,8053000.0],["2024-11-27",14.7641,14.9807,14.6511,14.6794,5070600.0],["2024-11-29",14.7264,14.8206,14.6652,14.7453,2105400.0],["2024-12-02",14.7829,14.83,14.3592,14.3875,7408000.0],["2024-12-03",14.5852,14.7312,14.4157,14.6888,9964000.0],["2024-12-04",14.6982,14.7076,14.1285,14.2651,6757000.0],["2024-12-05",14.3498,14.5711,14.3216,14.3781,5287300.0],["2024-12-06",14.331,14.3545,13.686,13.8131,11266700.0],["2024-12-09",14.0297,14.2133,13.879,13.9355,7010200.0],["2024-12-10",14.0297,14.1332,13.8319,13.9073,7444000.0],["2024-12-11",13.9826,14.1944,13.9261,14.1427,6374900.0],["2024-12-12",14.1521,14.1992,13.8319,13.8979,8990100.0],["2024-12-13",14.0485,14.0532,13.766,13.8225,4620200.0],["2024-12-16",13.7284,13.7284,13.3141,13.3235,8374500.0],["2024-12-17",13.1352,13.2293,12.8998,13.154,8689300.0],["2024-12-18",13.1822,13.3611,12.7067,12.7303,7676800.0],["2024-12-19",12.9751,13.041,12.6644,12.7303,7822300.0],["2024-12-20",12.6455,12.961,12.5702,12.8056,14105900.0],["2024-12-23",12.815,12.9657,12.6399,12.9563,6330900.0],["2024-12-24",13.0693,13.154,12.8715,13.1352,2633500.0],["2024-12-26",13.0881,13.1333,12.9327,13.0598,4289900.0],["2024-12-27",13.0504,13.1634,12.9468,13.041,3934500.0],["2024-12-30",13.0787,13.4647,13.0316,13.3141,5947900.0],["2024-12-31",13.3235,13.6625,13.3235,13.54,7379700.0],["2025-01-02",13.7472,14.0673,13.6719,13.992,6769500.0],["2025-01-03",14.0862,14.2933,13.9826,14.2557,8950500.0],["2025-01-06",14.4534,14.5005,14.0014,14.0673,6275200.0],["2025-01-07",14.1615,14.2086,13.8884,14.1144,10810200.0],["2025-01-08",14.0108,14.1897,13.8366,14.1144,6962900.0],["2025-01-10",14.4534,14.7547,14.1427,14.2557,10361800.0],["2025-01-13",14.3121,14.6276,14.298,14.4911,9948100.0],["2025-01-14",14.4722,14.6794,14.3781,14.5758,7489500.0],["2025-01-15",14.717,14.7735,14.5287,14.7359,7034800.0],["2025-01-16",14.67,15.023,14.6417,14.9053,7792300.0],["2025-01-17",14.8865,15.0937,14.8583,15.0654,7539500.0],["2025-01-21",15.0183,15.0748,14.7359,14.8394,6799600.0],["2025-01-22",14.8018,14.976,14.6323,14.7264,5284400.0],["2025-01-23",14.8677,14.9618,14.5617,14.67,5495700.0],["2025-01-24",14.7264,14.7782,14.2745,14.331,8532400.0],["2025-01-27",14.2086,14.5523,13.9496,14.105,6721000.0],["2025-01-28",14.1992,14.2839,13.8272,14.0108,8200700.0],["2025-01-29",13.9732,14.2651,13.8602,14.2274,6925500.0],["2025-01-30",14.3498,14.3856,14.025,14.1615,4610300.0],["2025-01-31",14.1521,14.1803,13.7001,13.7943,5529500.0],["2025-02-03",13.7284,13.8508,13.4836,13.5777,5654400.0],["2025-02-04",13.3329,14.0014,13.1634,13.8979,5736200.0],["2025-02-05",13.7943,13.9214,13.6625,13.8037,8463200.0],["2025-02-06",13.9167,13.9496,13.3847,13.4647,5346000.0],["2025-02-07",13.5306,13.7284,13.5024,13.5306,5339900.0],["2025-02-10",13.6719,14.1144,13.6625,14.0956,5646200.0],["2025-02-11",14.1803,14.444,14.1097,14.1332,8081300.0],["2025-02-12",13.9732,14.0956,13.3988,13.4271,10313400.0],["2025-02-13",13.3894,13.46,13.2576,13.38,5845000.0],["2025-02-14",13.4553,13.6295,13.267,13.3423,7360000.0],["2025-02-18",13.4459,13.6436,13.1493,13.4647,11385100.0],["2025-02-19",13.5306,13.9073,13.5024,13.766,7168800.0],["2025-02-20",13.7378,13.9496,13.5448,13.7754,9269200.0],["2025-02-21",13.7189,13.7331,13.1116,13.2105,9344300.0],["2025-02-24",13.2482,13.38,13.121,13.2387,7362100.0],["2025-02-25",13.2011,13.3376,12.815,12.8715,10246600.0],["2025-02-26",13.4271,13.8037,13.0693,13.2011,15265100.0],["2025-02-27",13.4365,13.5165,13.1352,13.2387,9110500.0],["2025-02-28",13.041,13.2952,12.928,13.267,9371500.0],["2025-03-03",13.3706,13.4176,12.0806,12.1842,16878400.0],["2025-03-04",11.9958,12.0618,11.5674,11.8169,17770200.0],["2025-03-05",11.7699,11.7699,11.1484,11.7039,16827700.0],["2025-03-06",11.6286,11.8828,11.4356,11.7134,9143700.0],["2025-03-07",11.8452,12.3066,11.8169,11.9299,9333000.0],["2025-03-10",11.9488,12.0994,11.4733,11.6098,13285900.0],["2025-03-11",11.6569,12.1418,11.6286,12.1088,11615400.0],["2025-03-12",12.1842,12.6785,12.1559,12.542,13530900.0],["2025-03-13",12.476,12.5702,11.9817,12.1747,6967500.0],["2025-03-14",12.203,12.8339,12.203,12.8339,7032500.0],["2025-03-17",12.8815,13.129,12.8529,12.9481,6370700.0],["2025-03-18",13.11,13.129,12.7958,12.91,6915100.0],["2025-03-19",12.9195,13.4908,12.9005,13.4146,10153700.0],["2025-03-20",13.3099,13.4908,13.2528,13.3004,5598900.0],["2025-03-21",13.2528,13.2623,13.0624,13.1195,10209900.0],["2025-03-24",13.2528,13.5289,13.2052,13.4717,5736500.0],["2025-03-25",13.5193,13.6526,13.4384,13.5669,5787900.0],["2025-03-26",13.7193,13.8002,13.4337,13.4337,10111800.0],["2025-03-27",13.4146,13.4622,13.1766,13.2813,7430500.0],["2025-03-28",13.1861,13.3194,12.8434,13.0909,8797100.0],["2025-03-31",12.9291,13.3194,12.891,13.1861,8176000.0],["2025-04-01",13.1576,13.2337,12.9481,13.1385,7129800.0],["2025-04-02",12.891,13.5336,12.891,13.5003,5686300.0],["2025-04-03",12.3959,12.4435,11.6438,11.6723,12521400.0],["2025-04-04",10.9202,11.0344,10.1062,10.2347,20220900.0],["2025-04-07",10.0443,10.8345,9.5683,10.368,16800300.0],["2025-04-08",10.7203,10.825,9.7016,9.8634,15750200.0],["2025-04-09",9.5492,11.3772,9.5302,11.3105,19023200.0],["2025-04-10",10.844,10.844,9.8301,10.0538,13617000.0],["2025-04-11",10.1014,10.5584,9.8777,10.5108,9464000.0],["2025-04-14",10.8631,10.9392,10.3394,10.4727,8459800.0],["2025-04-15",10.368,10.7203,10.3585,10.4918,8352000.0],["2025-04-16",10.4632,11.0821,10.4632,10.9488,15370100.0],["2025-04-17",11.1963,11.6247,11.044,11.4534,13332200.0],["2025-04-21",11.1868,11.2534,10.8916,11.063,10527700.0],["2025-04-22",11.2915,11.4496,11.0821,11.2915,9481900.0],["2025-04-23",11.4534,11.7247,11.1915,11.3296,9088900.0],["2025-04-24",11.52,11.6581,11.3248,11.6152,6816700.0],["2025-04-25",11.4629,11.6914,11.4438,11.6723,6323300.0],["2025-04-28",11.6723,11.858,11.5914,11.7961,7852100.0],["2025-04-29",11.501,11.7199,11.4629,11.6152,9023700.0],["2025-04-30",11.4914,11.4914,11.0249,11.2344,9122700.0],["2025-05-01",11.1677,11.6914,11.1677,11.52,9284700.0],["2025-05-02",11.6628,11.7866,11.4534,11.6152,8797600.0],["2025-05-05",11.3867,11.4819,11.2249,11.3105,12301900.0],["2025-05-06",11.4724,11.6771,11.3486,11.3962,12344500.0],["2025-05-07",11.3582,11.3772,11.0821,11.3201,17129500.0],["2025-05-08",11.7961,12.453,11.6866,12.3864,21249400.0],["2025-05-09",12.5292,12.7006,12.2674,12.3864,9696000.0],["2025-05-12",13.3099,13.3289,12.772,12.9767,12807800.0],["2025-05-13",12.9767,13.4099,12.9481,13.2813,13147100.0],["2025-05-14",13.1195,13.2623,13.0481,13.1385,7766800.0],["2025-05-15",12.7958,12.9195,12.6292,12.9005,9843900.0],["2025-05-16",12.9195,12.9624,12.691,12.8624,6533800.0],["2025-05-19",12.6625,12.7196,12.5244,12.691,7415900.0],["2025-05-20",12.7386,12.7767,12.5958,12.6244,7058500.0],["2025-05-21",12.5958,12.5958,12.3102,12.3483,8161600.0],["2025-05-22",12.2341,12.3007,11.9865,12.2341,9491700.0],["2025-05-23",11.996,12.2341,11.996,12.1103,6311700.0],["2025-05-27",12.2817,12.3007,11.9103,12.215,9356800.0],["2025-05-28",12.2817,12.3769,12.0532,12.0722,7455600.0],["2025-05-29",12.1865,12.2245,12.0056,12.1865,7365200.0],["2025-05-30",12.0817,12.1008,11.8865,12.0056,10164600.0],["2025-06-02",12.4149,12.5006,12.0817,12.1674,8375400.0],["2025-06-03",12.1865,12.7577,11.9865,12.6625,10931800.0],["2025-06-04",12.6625,12.8529,12.4625,12.5387,14340700.0],["2025-06-05",12.6434,12.7196,12.3911,12.4816,9044400.0],["2025-06-06",12.7006,13.0433,12.6434,12.9386,11560500.0],["2025-06-09",13.0528,13.2908,12.9291,13.1195,12782100.0],["2025-06-10",13.3384,13.6431,13.2718,13.3575,13228600.0],["2025-06-11",13.5384,13.6955,13.2956,13.6336,12460700.0],["2025-06-12",13.5098,13.7954,13.3984,13.7764,11628700.0],["2025-06-13",14.281,14.3286,13.8811,14.2144,15832200.0],["2025-06-16",13.9835,14.2721,13.9258,14.0989,12345300.0],["2025-06-17",14.2336,14.3682,14.0124,14.1182,11330100.0],["2025-06-18",14.147,14.3105,14.0701,14.1278,13403600.0],["2025-06-20",14.1855,14.2817,14.022,14.1663,10893400.0],["2025-06-23",14.3586,14.3875,13.5171,13.5604,20053200.0],["2025-06-24",13.3103,13.6229,13.2045,13.4738,17327100.0],["2025-06-25",13.4642,13.4882,13.1613,13.1853,13358000.0],["2025-06-26",13.2045,13.5508,13.2045,13.3873,12863500.0],["2025-06-27",13.3969,13.3969,13.1276,13.2142,23114500.0],["2025-06-30",13.1372,13.2959,13.017,13.0987,11369000.0],["2025-07-01",13.0699,13.6854,12.8775,13.4546,21289900.0],["2025-07-02",13.6373,13.7239,13.3199,13.6277,11724000.0],["2025-07-03",13.5988,13.7335,13.4738,13.5219,6542900.0],["2025-07-07",13.4354,13.6181,13.0747,13.243,7623200.0],["2025-07-08",13.2719,14.0797,13.2238,13.8681,11579200.0],["2025-07-09",13.8008,13.8681,13.5988,13.6085,9654600.0],["2025-07-10",13.5508,13.6806,13.344,13.6469,8283000.0],["2025-07-11",13.6181,13.8393,13.5315,13.6181,6989900.0],["2025-07-14",13.5219,13.6037,13.3296,13.3776,9275900.0],["2025-07-15",13.4642,13.4786,13.0122,13.0218,10885100.0],["2025-07-16",13.0218,13.0891,12.5506,12.5986,10685000.0],["2025-07-17",12.6179,13.0603,12.5986,13.0314,11646100.0],["2025-07-18",13.2238,13.3007,12.916,12.9353,12601300.0],["2025-07-21",12.993,13.0314,12.666,12.7141,8223700.0],["2025-07-22",12.7621,13.041,12.7429,12.9737,9080000.0],["2025-07-23",13.041,13.0987,12.8968,13.0026,8160400.0],["2025-07-24",12.9833,13.3103,12.9064,13.0987,10963600.0],["2025-07-25",13.0891,13.368,13.0603,13.2526,7968700.0],["2025-07-28",13.4738,13.8249,13.4546,13.7816,9550700.0],["2025-07-29",13.7816,13.9306,13.6181,13.8681,10827400.0],["2025-07-30",13.82,13.8585,13.5796,13.7239,14384100.0],["2025-07-31",13.5027,13.8537,13.4738,13.6181,7318300.0],["2025-08-01",13.4738,13.6758,13.0555,13.1276,11325500.0],["2025-08-04",13.0891,13.2334,13.0218,13.1661,8371100.0],["2025-08-05",13.2334,13.2526,12.9362,13.1853,8622900.0],["2025-08-06",13.2238,13.3969,13.0122,13.0603,14027100.0],["2025-08-07",13.2238,13.445,12.6756,12.7333,18619100.0],["2025-08-08",12.8679,12.9833,12.5986,12.7525,10127700.0],["2025-08-11",12.7525,12.8035,12.4448,12.4929,9589300.0],["2025-08-12",12.589,12.8872,12.4784,12.8679,14331400.0],["2025-08-13",12.8968,12.9689,12.6996,12.9449,9270400.0],["2025-08-14",12.7718,13.0603,12.6467,13.0603,9180300.0],["2025-08-15",12.9641,13.1084,12.9064,12.9256,10709600.0],["2025-08-18",12.9064,12.9064,12.69,12.791,6944600.0],["2025-08-19",12.7333,12.8487,12.5169,12.5602,14782100.0],["2025-08-20",12.6275,12.8102,12.5265,12.8006,8920800.0],["2025-08-21",12.8006,12.8775,12.6179,12.6371,10585700.0],["2025-08-22",12.6756,13.2622,12.6467,13.2334,7544100.0],["2025-08-25",13.2719,13.6565,13.1901,13.6085,10870300.0],["2025-08-26",13.5315,13.5796,13.2815,13.3392,7700100.0],["2025-08-27",13.243,13.7335,13.242,13.6085,8696700.0],["2025-08-28",13.6469,13.9162,13.5315,13.897,6939400.0],["2025-08-29",13.8297,13.9258,13.6854,13.7431,8877400.0],["2025-09-02",13.6469,13.9595,13.546,13.9547,13583400.0],["2025-09-03",13.7623,13.9066,13.243,13.3103,11688300.0],["2025-09-04",13.2334,13.8585,13.118,13.7816,10830200.0],["2025-09-05",13.5411,13.6517,13.1661,13.3488,7252500.0],["2025-09-08",13.5604,13.5988,13.0459,13.2622,8818800.0],["2025-09-09",13.3296,13.5844,13.1997,13.2238,5667600.0],["2025-09-10",13.2526,13.6854,13.1853,13.6758,6629900.0],["2025-09-11",13.4257,13.5892,13.2911,13.4161,8239000.0],["2025-09-12",13.4161,13.5652,13.1564,13.1757,6722300.0],["2025-09-15",12.7044,13.4354,12.2524,12.7333,41231000.0],["2025-09-16",12.8792,13.0835,12.816,13.0251,21350000.0],["2025-09-17",12.957,13.3753,12.8802,13.1905,25027800.0],["2025-09-18",13.3267,13.3267,13.0543,13.2099,17285400.0],["2025-09-19",13.2586,13.2586,12.8208,12.8889,19191400.0],["2025-09-22",12.8111,13.0835,12.7138,13.0154,11905200.0],["2025-09-23",13.0932,13.6185,13.0348,13.2294,14137000.0],["2025-09-24",13.4045,13.6185,13.278,13.2975,20318000.0],["2025-09-25",13.2294,13.4969,13.1808,13.3169,11994500.0],["2025-09-26",13.3364,13.6914,13.2586,13.3072,23673400.0],["2025-09-29",13.2002,13.2343,12.6263,12.6749,13734900.0],["2025-09-30",12.4512,12.5971,12.2518,12.4512,14501700.0],["2025-10-01",12.2858,12.4998,12.2226,12.4609,9972700.0],["2025-10-02",12.3539,12.4415,12.0232,12.0426,10100700.0],["2025-10-03",12.1594,12.2566,12.0329,12.2469,9490900.0],["2025-10-06",12.2858,12.4123,12.1302,12.2664,9769200.0],["2025-10-07",12.208,12.2664,11.9794,12.2372,10988800.0],["2025-10-08",12.2664,12.7236,12.1983,12.6944,15020700.0],["2025-10-09",12.7041,12.8695,12.3345,12.4512,8209700.0],["2025-10-10",12.3053,12.4074,11.8578,11.8675,13743500.0],["2025-10-13",12.101,12.2761,11.8773,12.2664,13015100.0],["2025-10-14",11.9162,12.2712,11.8967,12.0135,15070100.0],["2025-10-15",12.1107,12.1205,11.8967,11.9551,8252600.0],["2025-10-16",12.0329,12.0329,11.5952,11.7605,10480100.0],["2025-10-17",11.7508,12.0183,11.7119,11.9551,11628200.0],["2025-10-20",11.9745,12.1594,11.8432,11.994,9389100.0],["2025-10-21",11.994,12.0864,11.853,11.9745,7339100.0],["2025-10-22",12.0426,12.2615,11.9648,12.1594,12719500.0],["2025-10-23",12.4026,12.5971,12.3247,12.4609,12382200.0],["2025-10-24",12.5193,12.5485,12.1302,12.1399,8551600.0],["2025-10-27",12.3247,12.3792,12.1594,12.2372,9167400.0],["2025-10-28",12.1983,12.1983,11.9454,11.9648,9047600.0],["2025-10-29",12.0037,12.3539,11.9551,12.1885,10996500.0],["2025-10-30",12.0913,12.3247,12.0329,12.0718,8319200.0],["2025-10-31",12.0815,12.2566,12.0135,12.2177,7601500.0],["2025-11-03",12.1691,12.2761,11.8821,12.2664,11503300.0],["2025-11-04",12.0426,12.101,11.887,12.0718,9182800.0],["2025-11-05",11.9356,12.2177,11.7362,11.7994,15487000.0],["2025-11-06",12.1594,12.5874,11.9843,12.4512,19888500.0],["2025-11-07",12.4512,12.8987,12.4026,12.8987,11470100.0],["2025-11-10",13.0348,13.1613,12.6749,12.8695,10294300.0],["2025-11-11",12.957,13.3267,12.9473,13.171,11922700.0],["2025-11-12",13.0057,13.1866,12.9035,12.9473,10438600.0],["2025-11-13",12.9765,13.2294,12.8695,12.9473,8748800.0],["2025-11-14",12.9765,13.3948,12.8208,13.2586,12132500.0],["2025-11-17",13.2683,13.4025,13.1516,13.3072,20549900.0],["2025-11-18",13.1808,13.5455,13.0446,13.4531,11130500.0],["2025-11-19",13.0932,13.6574,12.9959,13.6379,15553600.0],["2025-11-20",13.7449,14.066,13.4337,13.4726,13559200.0],["2025-11-21",13.4337,13.7255,13.2391,13.5504,9671500.0],["2025-11-24",13.4629,13.6769,13.2488,13.599,11981100.0],["2025-11-25",13.4239,13.7547,13.3315,13.7255,8828100.0],["2025-11-26",13.7255,14.0562,13.6379,13.9687,11967100.0],["2025-11-28",13.9687,14.1438,13.8714,14.0951,4076500.0],["2025-12-01",14.0854,14.3481,14.0125,14.1924,9555900.0],["2025-12-02",14.1924,14.1924,13.8228,13.9006,10227300.0],["2025-12-03",14.0368,14.4745,13.959,14.3383,8939300.0],["2025-12-04",14.4064,14.5329,14.3043,14.4453,8507900.0],["2025-12-05",14.4356,14.7858,14.4356,14.5134,9406300.0],["2025-12-08",14.4161,14.7323,14.3772,14.3772,8374000.0],["2025-12-09",14.3772,14.5679,14.3335,14.387,8186200.0],["2025-12-10",14.3772,14.6107,14.1924,14.601,7437800.0],["2025-12-11",14.3967,14.5231,14.2021,14.2702,5914400.0],["2025-12-12",14.4356,14.5426,14.1973,14.2021,7237800.0],["2025-12-15",14.2119,14.2362,13.8422,14.0173,7625000.0],["2025-12-16",13.813,13.8665,13.4142,13.6185,9825000.0],["2025-12-17",13.8053,14.1691,13.7512,14.12,10318200.0],["2025-12-18",14.0708,14.12,13.4513,13.5398,10978500.0],["2025-12-19",13.5988,13.7414,13.4956,13.589,18775000.0],["2025-12-22",13.7856,14.0462,13.766,13.8446,7729000.0],["2025-12-23",13.943,14.002,13.6726,13.8053,5981800.0],["2025-12-24",13.8151,13.8151,13.6332,13.648,3818400.0],["2025-12-26",13.648,13.7267,13.4317,13.5202,6773700.0],["2025-12-29",13.6775,13.7758,13.6087,13.6873,5502700.0],["2025-12-30",13.8643,14.0905,13.825,13.9331,6482800.0],["2025-12-31",13.9331,13.9577,13.7316,13.7955,7635000.0],["2026-01-02",13.7856,14.2183,13.6775,14.1593,7021300.0],["2026-01-05",14.1691,14.2675,13.2596,13.589,14987200.0],["2026-01-06",13.648,13.6972,13.2448,13.3923,13246300.0],["2026-01-07",13.3038,13.4317,13.1809,13.2743,9666300.0],["2026-01-08",13.3038,14.0069,13.3038,13.8643,14359500.0],["2026-01-09",13.9135,14.002,13.6136,13.7955,11687900.0],["2026-01-12",13.7955,13.9774,13.6185,13.7758,7814800.0],["2026-01-13",13.9331,14.2773,13.9233,13.9823,11580200.0],["2026-01-14",13.9626,14.6903,13.9626,14.4248,13636900.0],["2026-01-15",14.0708,14.292,13.8889,14.0806,8000800.0],["2026-01-16",13.9528,14.2576,13.9528,14.1593,8223900.0],["2026-01-20",14.2576,14.4395,13.9479,14.0413,8634700.0],["2026-01-21",14.3363,14.7198,14.2675,14.3855,8823300.0],["2026-01-22",14.3068,14.41,14.0315,14.3658,6005700.0],["2026-01-23",14.5919,14.7935,14.4641,14.5329,9313500.0],["2026-01-26",14.6903,14.7296,14.3215,14.5133,8393400.0],["2026-01-27",14.6116,15.0885,14.5723,15.0443,10449700.0],["2026-01-28",15.1622,15.3097,14.9508,15.2802,13163300.0],["2026-01-29",15.6834,15.9833,15.4032,15.7817,25208700.0],["2026-01-30",15.7326,15.8879,15.4061,15.8604,16414800.0],["2026-02-02",15.3294,15.6342,15.1032,15.4769,13476000.0],["2026-02-03",15.5654,15.9194,15.4179,15.8702,13597600.0],["2026-02-04",16.0964,16.4454,16.0275,16.3324,13281300.0],["2026-02-05",16.116,16.234,15.8604,16.1554,9735400.0],["2026-02-06",16.2242,16.7552,16.1898,16.647,9342800.0],["2026-02-09",16.6175,17.001,16.5487,16.8535,13510300.0],["2026-02-10",16.6175,16.7158,16.4602,16.5782,20091700.0],["2026-02-11",17.0108,17.0108,16.6863,16.8928,16469700.0],["2026-02-12",16.8043,16.8928,16.175,16.5782,12931300.0],["2026-02-13",16.5388,17.0895,16.5143,17.001,9241700.0],["2026-02-17",17.0797,17.178,16.3274,16.706,9286800.0],["2026-02-18",17.1485,17.4435,16.9617,17.3648,10617500.0],["2026-02-19",17.6205,17.8368,17.4336,17.5811,14749400.0],["2026-02-20",17.5811,17.6991,17.2861,17.6598,8717200.0],["2026-02-23",17.6991,17.8564,17.2861,17.4533,8944400.0],["2026-02-24",17.5516,17.5516,17.2419,17.4926,7348600.0],["2026-02-25",17.4926,17.5516,17.0797,17.3156,9471600.0],["2026-02-26",16.9322,18.0482,16.8043,17.8171,17688500.0],["2026-02-27",17.9941,18.2694,17.7974,17.9843,11435200.0],["2026-03-02",18.7021,18.8102,17.9843,18.4759,18452500.0],["2026-03-03",18.5546,19.0561,17.9302,18.0826,23642800.0],["2026-03-04",17.7975,18.2891,17.7975,18.2203,17383300.0],["2026-03-05",18.4857,18.7217,18.3481,18.5251,13122300.0],["2026-03-06",18.7021,18.8397,18.4268,18.5349,14546900.0],["2026-03-09",18.8004,19.1101,18.5841,18.8397,15890600.0],["2026-03-10",18.7217,18.9381,18.2203,18.4071,17612700.0],["2026-03-11",18.5546,19.0856,18.4268,19.0266,12738800.0],["2026-03-12",19.174,19.3078,18.7414,18.7512,13606000.0],["2026-03-13",18.6234,19.0364,18.5693,19.0266,16496500.0],["2026-03-16",18.9872,19.2675,18.7316,18.9086,11370500.0],["2026-03-17",19.2259,19.4539,19.0573,19.3349,10161500.0],["2026-03-18",19.3349,19.6225,19.3151,19.444,10314200.0],["2026-03-19",19.6126,20.0042,19.6126,19.8009,15113900.0],["2026-03-20",19.8902,20.2372,19.7514,19.9001,30453500.0],["2026-03-23",19.4142,20.0687,19.3349,19.7514,16427700.0],["2026-03-24",19.9893,20.5843,19.9497,20.5049,16953600.0],["2026-03-25",20.2273,20.7429,20.2273,20.7429,9651000.0],["2026-03-26",20.9015,21.5034,20.8222,21.2783,12425100.0],["2026-03-27",21.3676,21.6155,21.2387,21.4667,12509500.0],["2026-03-30",21.6749,21.8038,21.1742,21.3081,11996900.0],["2026-03-31",21.3081,21.665,20.6239,21.1395,20573300.0],["2026-04-01",20.7429,21.1891,20.1629,20.4256,17304400.0],["2026-04-02",21.1395,21.3329,20.6487,21.0007,12336900.0],["2026-04-06",20.971,21.0899,20.8222,20.9511,10472900.0],["2026-04-07",21.1693,21.4717,21.0602,21.2089,10713600.0],["2026-04-08",19.6324,20.5297,19.097,20.3859,21178700.0],["2026-04-09",20.5743,20.7032,19.9596,20.2075,12978100.0],["2026-04-10",20.3265,20.6388,20.2719,20.4851,10215800.0],["2026-04-13",20.6239,20.8401,20.2283,20.3859,9381400.0],["2026-04-14",20.1876,20.2422,19.6919,19.8406,8582300.0],["2026-04-15",19.791,20.1381,19.5927,19.9199,7768900.0],["2026-04-16",19.9794,20.3364,19.8902,20.2471,8304800.0],["2026-04-17",19.1366,19.3349,18.7301,19.2556,15964700.0],["2026-04-20",19.4539,19.5828,19.2754,19.4341,6759200.0],["2026-04-21",19.5828,19.8009,19.3944,19.7414,12646500.0],["2026-04-22",19.9893,20.148,19.9001,20.148,13678200.0],["2026-04-23",20.2868,20.7528,20.2372,20.6834,12038500.0],["2026-04-24",20.5942,20.6834,20.2273,20.3265,9564500.0],["2026-04-27",20.5347,20.7875,20.3562,20.4554,14538500.0],["2026-04-28",20.7726,20.8222,20.3959,20.733,17491100.0],["2026-04-29",20.9214,21.4717,20.9065,21.4667,12580300.0],["2026-04-30",21.0899,21.5817,20.9908,21.437,10899800.0],["2026-05-01",21.2387,21.9228,21.0513,21.9129,23279500.0],["2026-05-04",21.9327,22.374,21.7741,22.3294,15560200.0],["2026-05-05",22.1806,22.483,21.9922,22.2203,11413800.0],["2026-05-06",21.1197,21.6452,20.8817,21.0304,17283600.0],["2026-05-07",20.2273,20.3959,19.439,19.91,26595700.0],["2026-05-08",19.9199,19.9844,19.4886,19.5531,14459500.0],["2026-05-11",19.9199,20.1936,19.7414,19.9794,9955500.0],["2026-05-12",20.0389,20.1579,19.8505,19.9992,10172500.0],["2026-05-13",19.9794,20.143,19.791,20.0687,11599900.0],["2026-05-14",20.0389,20.2075,19.8654,20.029,12259400.0],["2026-05-15",20.257,20.6834,20.1083,20.6636,15833600.0],["2026-05-18",20.6239,20.9809,20.3661,20.7429,8930000.0],["2026-05-19",20.961,21.08,20.6437,21.0404,9154000.0],["2026-05-20",21.0404,21.3676,20.5793,20.7132,10391200.0],["2026-05-21",21.0007,21.1891,20.143,20.257,8709300.0],["2026-05-22",20.1777,20.3265,20.0092,20.267,7376300.0],["2026-05-26",19.9596,20.2124,19.4093,19.4638,8212600.0],["2026-05-27",19.2209,19.4985,18.9681,19.1664,13890000.0],["2026-05-28",19.4242,19.4837,19.0573,19.1564,7787500.0],["2026-05-29",19.2953,19.2953,18.7053,19.0672,9406300.0],["2026-06-01",19.5342,19.8208,19.4192,19.5035,8173800.0],["2026-06-02",19.4737,19.682,19.4341,19.5531,7296500.0],["2026-06-03",19.7018,20.3661,19.6473,20.0092,10105900.0],["2026-06-04",19.7117,20.0746,19.6621,19.9893,5916100.0],["2026-06-05",19.8406,19.9546,18.9879,19.0077,8865300.0],["2026-06-08",19.2953,19.558,19.2556,19.4242,6466900.0],["2026-06-09",19.3349,19.3647,18.7251,19.0375,7711700.0],["2026-06-10",19.2259,19.796,19.2209,19.563,8769400.0],["2026-06-11",19.8307,19.9794,18.9928,19.097,8584000.0],["2026-06-12",18.9581,19.5134,18.9284,19.3448,11186800.0],["2026-06-15",18.4921,18.973,18.3533,18.74,16645100.0],["2026-06-16",18.42,18.715,18.4,18.67,13940700.0],["2026-06-17",18.65,18.96,18.49,18.56,13254000.0],["2026-06-18",18.37,18.5,18.035,18.43,26626700.0],["2026-06-22",18.72,19.0,18.44,19.0,12659600.0],["2026-06-23",18.89,19.39,18.84,19.18,11639700.0],["2026-06-24",18.7,18.725,18.36,18.7,12077000.0],["2026-06-25",18.51,18.905,18.39,18.86,11610000.0],["2026-06-26",18.79,18.95,18.44,18.72,24249500.0],["2026-06-29",18.6,18.835,18.431,18.47,12709800.0],["2026-06-30",18.63,18.85,18.38,18.41,9860100.0],["2026-07-01",18.27,18.52,17.9,17.93,7477800.0],["2026-07-02",18.04,18.24,17.97,18.2,9456500.0],["2026-07-06",18,18.27,18,18.19,6976619.490712],["2026-07-07",18.31,19.215,18.26,19.09,11388300.29597],["2026-07-08",19.49,19.64,19.155,19.36,8450605.53178],["2026-07-09",19.55,19.55,18.99,19.06,5940522.775518],["2026-07-10",19.2,19.27,18.951,19.15,5264403.551032],["2026-07-13",19.45,19.78,19.34,19.62,7373655.256873],["2026-07-14",19.79,19.86,19.43,19.59,13078222.087047],["2026-07-15",19.63,19.765,19.285,19.59,6702517.88715],["2026-07-16",19.64,19.935,19.64,19.72,8445744.050843],["2026-07-17",20,20.225,19.76,20.21,7481632.090173],["2026-07-20",20.23,20.65,20.09,20.28,8986796.554856],["2026-07-21",20.57,20.98,20.44,20.98,8980266.918962],["2026-07-22",21.4,21.52,21.235,21.4,7107329.90675],["2026-07-23",21.705,21.95,21.245,21.37,12964503.347268],["2026-07-24",21.4,21.76,21.265,21.35,8042803.141888],["2026-07-27",20.765,21.09,20.24,20.25,7084594.936856],["2026-07-28",20.25,20.35,19.63,19.73,8564548.272099],["2026-07-29",20.33,20.865,20.255,20.75,8971669.592456],["2026-07-30",20.54,21.025,20.515,21,6301740.138161],["2026-07-31",21.19,21.38,20.83,21.31,7334289.09364],["2026-08-03",20.615,20.99,20.46,20.9,8327521.2466],["2026-08-04",20.4,20.75,20.185,20.5,10002046.735168],["2026-08-05",20.55,20.57,19.77,19.79,10103280.616702],["2026-08-06",20.55,21.02,20.165,20.28,14759872.180646],["2026-08-07",20.01,20.38,19.826,20.15,7431491.703805],["2026-08-10",20.49,20.925,20.47,20.855,1644614.831154],["2026-08-11",21.31,21.6,21.095,21.46,8486606.143965],["2026-08-12",21.37,21.59,21.3,21.45,8377767.955242],["2026-08-13",21.21,21.29,20.875,21.1,6328584.775435],["2026-08-14",21.29,21.69,21.2,21.5,6069888.248537]]}