{"t":"VIPS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-23",0.5414,0.5622,0.4891,0.4963,51687000.0],["2012-03-26",0.5062,0.5179,0.4241,0.4241,10418000.0],["2012-03-27",0.4196,0.4503,0.4133,0.4151,3148000.0],["2012-03-28",0.4088,0.4223,0.4015,0.4061,2096000.0],["2012-03-29",0.4024,0.4061,0.3835,0.3925,1816000.0],["2012-03-30",0.4034,0.4097,0.3835,0.3961,1272000.0],["2012-04-02",0.3925,0.4187,0.3925,0.3952,1972000.0],["2012-04-03",0.4115,0.4223,0.3817,0.3844,1866000.0],["2012-04-04",0.3817,0.388,0.3718,0.388,1367000.0],["2012-04-05",0.3835,0.4061,0.3835,0.3925,515000.0],["2012-04-09",0.4043,0.4151,0.388,0.3952,840000.0],["2012-04-10",0.3934,0.4196,0.3934,0.4079,1594000.0],["2012-04-11",0.4106,0.4286,0.4015,0.4196,1019000.0],["2012-04-12",0.416,0.4331,0.416,0.4196,1328000.0],["2012-04-13",0.4169,0.4367,0.416,0.4349,2417000.0],["2012-04-16",0.4376,0.462,0.4349,0.4521,2003000.0],["2012-04-17",0.4548,0.5098,0.4548,0.4909,2819000.0],["2012-04-18",0.4882,0.5324,0.4882,0.5324,3352000.0],["2012-04-19",0.5324,0.5396,0.5207,0.5369,1856000.0],["2012-04-20",0.5351,0.5396,0.5243,0.5378,1071000.0],["2012-04-23",0.5324,0.5414,0.5116,0.5414,1282000.0],["2012-04-24",0.5504,0.5504,0.5324,0.5432,1569000.0],["2012-04-25",0.5459,0.5459,0.4719,0.4737,3282000.0],["2012-04-26",0.4737,0.508,0.4611,0.4791,1346000.0],["2012-04-27",0.4801,0.499,0.4737,0.4782,601000.0],["2012-04-30",0.4755,0.5062,0.4755,0.4873,930000.0],["2012-05-01",0.4918,0.5044,0.4819,0.4927,731000.0],["2012-05-02",0.5152,0.5198,0.5035,0.5134,830000.0],["2012-05-03",0.5152,0.5189,0.4963,0.5017,510000.0],["2012-05-04",0.4746,0.517,0.4746,0.4954,236000.0],["2012-05-07",0.4936,0.5053,0.4791,0.4855,460000.0],["2012-05-08",0.4819,0.4963,0.471,0.4782,833000.0],["2012-05-09",0.471,0.4954,0.4692,0.4846,311000.0],["2012-05-10",0.4846,0.5035,0.4593,0.4665,1598000.0],["2012-05-11",0.4656,0.4945,0.4602,0.4873,480000.0],["2012-05-14",0.4927,0.5189,0.4927,0.5098,1716000.0],["2012-05-15",0.5143,0.5252,0.4665,0.4773,830000.0],["2012-05-16",0.481,0.4873,0.4521,0.4557,648000.0],["2012-05-17",0.4557,0.4665,0.4512,0.4611,645000.0],["2012-05-18",0.4656,0.4782,0.4647,0.4647,1082000.0],["2012-05-21",0.4728,0.4864,0.4512,0.4539,278000.0],["2012-05-22",0.4539,0.4674,0.4169,0.4385,517000.0],["2012-05-23",0.4322,0.4385,0.3889,0.4232,680000.0],["2012-05-24",0.4277,0.4385,0.4277,0.4331,201000.0],["2012-05-25",0.434,0.4602,0.434,0.4512,292000.0],["2012-05-29",0.4548,0.4638,0.4458,0.4566,697000.0],["2012-05-30",0.4566,0.4791,0.4512,0.4773,2237000.0],["2012-05-31",0.4773,0.4981,0.4773,0.4963,910000.0],["2012-06-01",0.4873,0.4999,0.4764,0.4972,669000.0],["2012-06-04",0.5026,0.5053,0.4846,0.4963,222000.0],["2012-06-05",0.4963,0.5116,0.4963,0.5071,483000.0],["2012-06-06",0.508,0.5306,0.5044,0.5306,1163000.0],["2012-06-07",0.5288,0.5414,0.5053,0.5134,917000.0],["2012-06-08",0.508,0.5288,0.5053,0.517,304000.0],["2012-06-11",0.5279,0.5315,0.5071,0.5261,673000.0],["2012-06-12",0.5288,0.536,0.5179,0.5324,1675000.0],["2012-06-13",0.5324,0.5324,0.5134,0.5179,909000.0],["2012-06-14",0.5261,0.5324,0.5053,0.5198,1345000.0],["2012-06-15",0.5297,0.5324,0.5243,0.5315,685000.0],["2012-06-18",0.5396,0.5504,0.536,0.5414,693000.0],["2012-06-19",0.5414,0.5757,0.5396,0.554,2155000.0],["2012-06-20",0.5549,0.5549,0.5477,0.5504,868000.0],["2012-06-21",0.5513,0.5549,0.5477,0.5504,1644000.0],["2012-06-22",0.5549,0.5549,0.5459,0.5504,1125000.0],["2012-06-25",0.5504,0.5513,0.5459,0.5513,226000.0],["2012-06-26",0.5513,0.5549,0.5468,0.5549,306000.0],["2012-06-27",0.5495,0.5504,0.5468,0.5504,96000.0],["2012-06-28",0.5504,0.5504,0.5459,0.5504,104000.0],["2012-06-29",0.5549,0.5549,0.5414,0.5504,169000.0],["2012-07-02",0.5459,0.5504,0.5414,0.5504,141000.0],["2012-07-03",0.5504,0.5504,0.5468,0.5495,244000.0],["2012-07-05",0.5504,0.5712,0.5468,0.5586,901000.0],["2012-07-06",0.5549,0.5577,0.5306,0.5522,401000.0],["2012-07-09",0.5504,0.5522,0.5306,0.5513,295000.0],["2012-07-10",0.5504,0.5504,0.5324,0.5387,281000.0],["2012-07-11",0.5414,0.5414,0.5306,0.5414,184000.0],["2012-07-12",0.5396,0.5414,0.5297,0.5414,214000.0],["2012-07-13",0.5414,0.5414,0.5315,0.5369,129000.0],["2012-07-16",0.5387,0.5414,0.5306,0.536,155000.0],["2012-07-17",0.5378,0.5378,0.5279,0.536,150000.0],["2012-07-18",0.5333,0.5333,0.527,0.527,28000.0],["2012-07-19",0.5252,0.527,0.4963,0.4999,442000.0],["2012-07-20",0.5035,0.5116,0.5008,0.5008,59000.0],["2012-07-23",0.5008,0.5017,0.4791,0.4855,230000.0],["2012-07-24",0.4837,0.4837,0.4593,0.4647,174000.0],["2012-07-25",0.4701,0.481,0.4602,0.4737,107000.0],["2012-07-26",0.4737,0.4855,0.4665,0.4855,124000.0],["2012-07-27",0.4873,0.5179,0.4846,0.5143,210000.0],["2012-07-30",0.5161,0.5279,0.4936,0.5026,191000.0],["2012-07-31",0.5053,0.5053,0.5008,0.5017,54000.0],["2012-08-01",0.5053,0.5053,0.4891,0.4981,252000.0],["2012-08-02",0.4954,0.5053,0.4791,0.4972,340000.0],["2012-08-03",0.4963,0.5053,0.4801,0.5008,91000.0],["2012-08-06",0.4963,0.4963,0.4819,0.4936,122000.0],["2012-08-07",0.4918,0.4945,0.4674,0.4909,116000.0],["2012-08-08",0.4936,0.5089,0.4855,0.4981,505000.0],["2012-08-09",0.4999,0.5089,0.4927,0.4927,405000.0],["2012-08-10",0.5053,0.5107,0.4791,0.4828,2659000.0],["2012-08-13",0.4891,0.4936,0.4873,0.4918,435000.0],["2012-08-14",0.4909,0.4963,0.4828,0.4918,229000.0],["2012-08-15",0.4927,0.4927,0.4909,0.4909,113000.0],["2012-08-16",0.4873,0.4936,0.4855,0.4873,319000.0],["2012-08-17",0.4837,0.4927,0.4701,0.4864,108000.0],["2012-08-20",0.4846,0.4846,0.4602,0.4719,116000.0],["2012-08-21",0.4719,0.4873,0.4629,0.4647,12000.0],["2012-08-22",0.4683,0.4728,0.4295,0.4331,395000.0],["2012-08-23",0.4367,0.4593,0.4367,0.4512,273000.0],["2012-08-24",0.4503,0.4512,0.4422,0.4512,66000.0],["2012-08-27",0.453,0.4746,0.4422,0.4557,432000.0],["2012-08-28",0.4593,0.4782,0.4593,0.4773,90000.0],["2012-08-29",0.4782,0.5414,0.4764,0.5207,301000.0],["2012-08-30",0.5179,0.5432,0.5017,0.536,2039000.0],["2012-08-31",0.5459,0.5504,0.5216,0.5414,443000.0],["2012-09-04",0.5414,0.5504,0.5161,0.5414,991000.0],["2012-09-05",0.545,0.5595,0.545,0.554,850000.0],["2012-09-06",0.5595,0.5595,0.5387,0.5586,389000.0],["2012-09-07",0.5568,0.5586,0.5441,0.554,183000.0],["2012-09-10",0.5577,0.5577,0.5513,0.554,37000.0],["2012-09-11",0.5531,0.5595,0.5486,0.5586,110000.0],["2012-09-12",0.5549,0.5549,0.5441,0.5549,175000.0],["2012-09-13",0.5549,0.5549,0.5477,0.5549,139000.0],["2012-09-14",0.5549,0.5586,0.5486,0.5558,147000.0],["2012-09-17",0.5558,0.5558,0.5459,0.5495,224000.0],["2012-09-18",0.5459,0.5586,0.5459,0.554,176000.0],["2012-09-19",0.5549,0.5865,0.5513,0.5856,1152000.0],["2012-09-20",0.5865,0.591,0.5775,0.582,240000.0],["2012-09-21",0.5865,0.5865,0.5775,0.5865,204000.0],["2012-09-24",0.5811,0.6398,0.5748,0.601,802000.0],["2012-09-25",0.6019,0.6416,0.5892,0.6226,516000.0],["2012-09-26",0.6289,0.6777,0.6181,0.6768,1199000.0],["2012-09-27",0.6768,0.6921,0.6578,0.6723,1889000.0],["2012-09-28",0.6668,0.6768,0.6632,0.6768,339000.0],["2012-10-01",0.6768,0.6768,0.6605,0.6668,433000.0],["2012-10-02",0.6668,0.6695,0.6542,0.6641,122000.0],["2012-10-03",0.6605,0.6741,0.6488,0.6723,767000.0],["2012-10-04",0.6695,0.6759,0.6596,0.675,197000.0],["2012-10-05",0.6713,0.6759,0.6587,0.6686,376000.0],["2012-10-08",0.6732,0.6768,0.6677,0.6732,607000.0],["2012-10-09",0.675,0.7038,0.6695,0.7029,969000.0],["2012-10-10",0.7038,0.7372,0.6975,0.7219,1511000.0],["2012-10-11",0.7273,0.7508,0.7219,0.7508,983000.0],["2012-10-12",0.749,0.7562,0.7336,0.7544,770000.0],["2012-10-15",0.7616,0.7914,0.749,0.7859,919000.0],["2012-10-16",0.785,0.8166,0.776,0.8121,2015000.0],["2012-10-17",0.822,0.8572,0.8121,0.8509,2393000.0],["2012-10-18",0.8978,0.8978,0.8527,0.8843,884000.0],["2012-10-19",0.8933,0.8978,0.8572,0.8978,779000.0],["2012-10-22",0.9014,0.9628,0.8897,0.9475,1723000.0],["2012-10-23",0.9475,0.9502,0.924,0.9457,943000.0],["2012-10-24",0.943,0.943,0.9024,0.9285,685000.0],["2012-10-25",0.9285,0.9475,0.9159,0.9348,791000.0],["2012-10-26",0.9249,0.9384,0.8654,0.9024,874000.0],["2012-10-31",0.9024,0.9114,0.8888,0.9051,710000.0],["2012-11-01",0.9249,0.9276,0.8996,0.9249,341000.0],["2012-11-02",0.9294,0.9294,0.9213,0.9249,274000.0],["2012-11-05",0.9213,0.9439,0.9123,0.9141,833000.0],["2012-11-06",0.9114,0.9466,0.8933,0.9249,1233000.0],["2012-11-07",0.9141,0.9917,0.9024,0.9899,1139000.0],["2012-11-08",0.9917,1.0458,0.9908,1.0422,2934000.0],["2012-11-09",1.0512,1.0819,1.0287,1.044,1844000.0],["2012-11-12",1.0422,1.0422,0.9962,1.0061,416000.0],["2012-11-13",0.9926,1.0233,0.9926,1.0224,393000.0],["2012-11-14",1.0603,1.2597,1.0485,1.1234,2832000.0],["2012-11-15",1.1072,1.1072,0.9466,1.081,1824000.0],["2012-11-16",1.0539,1.0702,1.0179,1.0296,1135000.0],["2012-11-19",1.0377,1.0937,0.9935,1.0882,867000.0],["2012-11-20",1.0585,1.1279,1.0576,1.1243,1546000.0],["2012-11-21",1.1279,1.1279,1.1054,1.1243,1058000.0],["2012-11-23",1.1243,1.1243,1.1009,1.1153,210000.0],["2012-11-26",1.1279,1.1731,1.1171,1.1703,2526000.0],["2012-11-27",1.1703,1.1911,1.1424,1.183,1393000.0],["2012-11-28",1.1866,1.2299,1.1821,1.2272,1317000.0],["2012-11-29",1.2407,1.2534,1.2281,1.2416,1061000.0],["2012-11-30",1.2434,1.2498,1.2272,1.2398,787000.0],["2012-12-03",1.2281,1.2633,1.1198,1.2552,1942000.0],["2012-12-04",1.2489,1.2859,1.1315,1.1667,2625000.0],["2012-12-05",1.155,1.164,1.1063,1.1288,1766000.0],["2012-12-06",1.127,1.1279,1.0603,1.0982,2284000.0],["2012-12-07",1.0675,1.1261,1.0657,1.1,1039000.0],["2012-12-10",1.1009,1.1126,1.0675,1.1126,499000.0],["2012-12-11",1.127,1.1279,1.1018,1.1243,545000.0],["2012-12-12",1.1279,1.1279,1.1117,1.1144,226000.0],["2012-12-13",1.1279,1.2182,1.1216,1.2082,2129000.0],["2012-12-14",1.2182,1.3301,1.2182,1.3138,3098000.0],["2012-12-17",1.3084,1.3301,1.2362,1.3012,1393000.0],["2012-12-18",1.2931,1.3301,1.2886,1.3129,1015000.0],["2012-12-19",1.3201,1.4438,1.3201,1.4149,3217000.0],["2012-12-20",1.4149,1.442,1.3734,1.4257,1495000.0],["2012-12-21",1.3995,1.4465,1.3896,1.4465,1044000.0],["2012-12-24",1.4438,1.6242,1.4383,1.6152,1003000.0],["2012-12-26",1.6224,1.7424,1.5728,1.6107,2320000.0],["2012-12-27",1.6116,1.6296,1.4898,1.525,1023000.0],["2012-12-28",1.5791,1.6215,1.5448,1.6053,730000.0],["2012-12-31",1.6017,1.6233,1.589,1.6098,653000.0],["2013-01-02",1.6233,1.636,1.4122,1.4907,2863000.0],["2013-01-03",1.4934,1.5764,1.4537,1.5674,1106000.0],["2013-01-04",1.5764,1.5818,1.4934,1.4979,461000.0],["2013-01-07",1.5566,1.6351,1.5033,1.6242,2100000.0],["2013-01-08",1.6351,1.682,1.6179,1.6269,922000.0],["2013-01-09",1.6378,1.7803,1.6296,1.7785,2681000.0],["2013-01-10",1.7794,1.8769,1.7605,1.8543,3054000.0],["2013-01-11",1.8588,1.8588,1.7731,1.8218,1796000.0],["2013-01-14",1.7957,1.8309,1.71,1.7876,2487000.0],["2013-01-15",1.8038,1.8173,1.7885,1.802,904000.0],["2013-01-16",1.8047,1.8182,1.7686,1.7794,1192000.0],["2013-01-17",1.8038,1.8164,1.7713,1.8056,717000.0],["2013-01-18",1.8498,1.8498,1.7325,1.7939,838000.0],["2013-01-22",1.7776,1.8164,1.7605,1.7984,1467000.0],["2013-01-23",1.8092,1.8949,1.7858,1.8805,1838000.0],["2013-01-24",1.8616,2.0583,1.8616,1.9897,1663000.0],["2013-01-25",2.0032,2.0231,1.7957,1.8011,2250000.0],["2013-01-28",1.8011,1.8273,1.7415,1.7587,1719000.0],["2013-01-29",1.7596,1.7596,1.6206,1.6495,1944000.0],["2013-01-30",1.6495,1.7,1.6495,1.6991,703000.0],["2013-01-31",1.7244,1.7244,1.5746,1.6757,1418000.0],["2013-02-01",1.6739,1.7145,1.6468,1.7127,1262000.0],["2013-02-04",1.7072,1.7181,1.6269,1.6567,1030000.0],["2013-02-05",1.6477,1.6684,1.6333,1.6522,461000.0],["2013-02-06",1.663,1.8994,1.6594,1.8552,4344000.0],["2013-02-07",1.913,2.3046,1.913,2.2658,4259000.0],["2013-02-08",2.1963,2.3452,2.0177,2.3127,4551000.0],["2013-02-11",2.2947,2.3633,2.2333,2.2784,2193000.0],["2013-02-12",2.282,2.282,2.2315,2.273,522000.0],["2013-02-13",2.3145,2.3145,2.1043,2.273,5015000.0],["2013-02-14",2.2712,2.2721,2.2297,2.2514,841000.0],["2013-02-15",2.2514,2.2721,2.2153,2.2469,753000.0],["2013-02-19",2.246,2.246,2.1241,2.1999,1120000.0],["2013-02-20",2.181,2.1828,2.1043,2.1079,921000.0],["2013-02-21",2.0664,2.0754,1.9473,2.0438,2482000.0],["2013-02-22",2.0068,2.4562,1.9671,2.2035,10985000.0],["2013-02-25",2.2017,2.5708,2.1792,2.5672,7857000.0],["2013-02-26",2.4851,2.4851,2.1837,2.31,9923000.0],["2013-02-27",2.2739,2.4354,2.2207,2.3894,3964000.0],["2013-02-28",2.4183,2.4986,2.2748,2.3353,4447000.0],["2013-03-01",2.3912,2.4174,2.3236,2.3308,1711000.0],["2013-03-04",2.5221,2.5221,2.1891,2.292,2170000.0],["2013-03-05",2.292,2.3849,2.2333,2.2775,2096000.0],["2013-03-06",2.2947,2.301,2.0998,2.1277,3300000.0],["2013-03-07",2.1584,2.3515,2.1386,2.273,3921000.0],["2013-03-08",2.2712,2.2983,2.1837,2.1963,1707000.0],["2013-03-11",2.2441,2.3416,2.2216,2.3236,2768000.0],["2013-03-12",2.3434,2.3912,2.2432,2.3344,4092000.0],["2013-03-13",2.3109,2.3515,2.199,2.2053,3226000.0],["2013-03-14",2.2288,2.3994,2.1747,2.3786,29890000.0],["2013-03-15",2.4282,2.5699,2.3208,2.5699,11953000.0],["2013-03-18",2.4327,2.5708,2.4183,2.4472,6163000.0],["2013-03-19",2.4815,2.6529,2.4472,2.5888,11180000.0],["2013-03-20",2.5843,2.7278,2.5762,2.6439,5686000.0],["2013-03-21",2.671,2.671,2.5365,2.6114,2264000.0],["2013-03-22",2.6159,2.6421,2.5816,2.5816,4375000.0],["2013-03-25",2.6376,2.6376,2.4679,2.578,2474000.0],["2013-03-26",2.5546,2.7071,2.5103,2.6926,5964000.0],["2013-03-27",2.6746,2.855,2.6213,2.8081,6297000.0],["2013-03-28",2.8208,2.9236,2.7359,2.7404,8505000.0],["2013-04-01",2.7296,2.7774,2.6701,2.6935,3919000.0],["2013-04-02",2.7025,2.7531,2.6367,2.6637,3304000.0],["2013-04-03",2.6755,2.7323,2.5997,2.6755,4478000.0],["2013-04-04",2.8379,2.9146,2.7161,2.7549,3188000.0],["2013-04-05",2.7287,2.8695,2.6917,2.8406,4723000.0],["2013-04-08",2.9308,2.9308,2.7576,2.7982,5018000.0],["2013-04-09",2.8153,2.8487,2.6078,2.7062,8165000.0],["2013-04-10",2.7071,2.7522,2.5284,2.5582,7063000.0],["2013-04-11",2.5916,2.6114,2.4724,2.5672,3862000.0],["2013-04-12",2.5401,2.5555,2.4427,2.4959,3609000.0],["2013-04-15",2.4788,2.5158,2.4066,2.4544,2816000.0],["2013-04-16",2.4679,2.5888,2.4607,2.5491,3992000.0],["2013-04-17",2.5374,2.5618,2.4688,2.4977,2855000.0],["2013-04-18",2.4869,2.5473,2.4788,2.513,3222000.0],["2013-04-19",2.5401,2.6349,2.4959,2.5843,3944000.0],["2013-04-22",2.6195,2.7161,2.5943,2.68,3155000.0],["2013-04-23",2.6791,2.7179,2.5988,2.7071,3003000.0],["2013-04-24",2.7188,2.809,2.6628,2.6944,2821000.0],["2013-04-25",2.6845,2.6935,2.5988,2.6385,3008000.0],["2013-04-26",2.6231,2.671,2.5735,2.6231,1796000.0],["2013-04-29",2.6511,2.7007,2.5888,2.6899,3246000.0],["2013-04-30",2.6899,2.7829,2.6899,2.7783,3830000.0],["2013-05-01",2.7576,2.8577,2.7576,2.8577,4001000.0],["2013-05-02",2.865,3.0563,2.865,3.0346,7020000.0],["2013-05-03",3.0139,3.1122,2.8857,2.9687,3797000.0],["2013-05-06",2.9417,3.0499,2.9417,2.9895,3044000.0],["2013-05-07",3.0066,3.0545,2.9606,3.049,2904000.0],["2013-05-08",3.0229,3.0833,2.9687,3.068,3092000.0],["2013-05-09",3.068,3.1582,3.0274,3.0463,2918000.0],["2013-05-10",3.0635,3.1095,2.7783,2.8668,9370000.0],["2013-05-13",2.8208,2.9913,2.7783,2.8469,7854000.0],["2013-05-14",2.8902,3.0689,2.8198,3.0229,12380000.0],["2013-05-15",3.3748,3.4064,2.8208,2.8704,29992000.0],["2013-05-16",2.9146,3.1257,2.8704,2.994,9233000.0],["2013-05-17",3.0409,3.1041,2.911,2.9904,4757000.0],["2013-05-20",3.059,3.2755,3.059,3.2656,7691000.0],["2013-05-21",3.2647,3.4704,3.2557,3.299,6641000.0],["2013-05-22",3.2773,3.2936,3.0265,3.0689,6511000.0],["2013-05-23",3.003,3.0969,2.9408,3.0355,6381000.0],["2013-05-24",3.0373,3.1221,2.9778,3.068,5216000.0],["2013-05-28",2.9778,3.077,2.587,2.6646,19285000.0],["2013-05-29",2.7251,2.7955,2.5753,2.6637,16690000.0],["2013-05-30",2.6619,2.7738,2.6276,2.6872,6031000.0],["2013-05-31",2.698,2.8126,2.6628,2.7043,4520000.0],["2013-06-03",2.6908,2.6998,2.4454,2.6448,7807000.0],["2013-06-04",2.698,2.7034,2.6132,2.6285,4509000.0],["2013-06-05",2.6168,2.6583,2.56,2.5816,5023000.0],["2013-06-06",2.5807,2.6863,2.5807,2.6583,1648000.0],["2013-06-07",2.6358,2.7215,2.6087,2.7016,4721000.0],["2013-06-10",2.7657,2.8099,2.6881,2.7937,3419000.0],["2013-06-11",2.7585,3.0671,2.7296,2.9065,8719000.0],["2013-06-12",3.0003,3.0373,2.8893,2.9805,8197000.0],["2013-06-13",2.9344,3.0671,2.9344,3.0283,3650000.0],["2013-06-14",3.003,3.0202,2.9155,2.9263,3057000.0],["2013-06-17",2.9561,2.9841,2.9101,2.9317,1624000.0],["2013-06-18",2.9597,3.022,2.9471,2.9769,3272000.0],["2013-06-19",2.9317,2.9317,2.6159,2.6168,11447000.0],["2013-06-20",2.6177,2.6177,2.3569,2.3858,13007000.0],["2013-06-21",2.4282,2.5158,2.3687,2.3903,7986000.0],["2013-06-24",2.3227,2.329,2.0989,2.3037,12025000.0],["2013-06-25",2.3443,2.4634,2.3416,2.4057,4913000.0],["2013-06-26",2.5149,2.5149,2.4048,2.467,3713000.0],["2013-06-27",2.5076,2.5446,2.4697,2.5419,3930000.0],["2013-06-28",2.5311,2.6701,2.5311,2.6313,5565000.0],["2013-07-01",2.6728,2.7404,2.6069,2.6322,6259000.0],["2013-07-02",2.6168,2.6484,2.4986,2.5383,2522000.0],["2013-07-03",2.5347,2.5573,2.5266,2.5446,928000.0],["2013-07-05",2.56,2.5762,2.5266,2.56,1142000.0],["2013-07-08",2.5419,2.6637,2.5419,2.6574,3085000.0],["2013-07-09",2.698,2.7071,2.6385,2.7025,3247000.0],["2013-07-10",2.7161,2.7188,2.5943,2.6755,3541000.0],["2013-07-11",2.7016,2.7729,2.6755,2.7305,2441000.0],["2013-07-12",2.745,2.8532,2.7296,2.8009,3437000.0],["2013-07-15",2.9236,2.9507,2.8027,2.9335,10238000.0],["2013-07-16",2.9624,3.0409,2.9372,2.985,6356000.0],["2013-07-17",2.9868,3.2304,2.9678,3.2286,10833000.0],["2013-07-18",3.1745,3.3883,3.1438,3.3604,11461000.0],["2013-07-19",3.3378,3.3658,3.2936,3.3576,4979000.0],["2013-07-22",3.3495,3.4587,3.3405,3.3874,3171000.0],["2013-07-23",3.5273,3.5444,3.4289,3.5354,4411000.0],["2013-07-24",3.853,3.853,3.5616,3.7989,9430000.0],["2013-07-25",3.9703,4.0489,3.6915,3.724,9738000.0],["2013-07-26",3.7249,3.8693,3.622,3.807,5042000.0],["2013-07-29",3.8711,3.9703,3.7845,3.8016,1468000.0],["2013-07-30",3.8792,3.9505,3.6635,3.8088,9272000.0],["2013-07-31",3.7899,3.8557,3.7096,3.8007,2495000.0],["2013-08-01",3.9108,4.0588,3.8043,4.0317,5029000.0],["2013-08-02",4.057,4.057,3.9595,3.9785,3652000.0],["2013-08-05",4.0606,4.1274,3.9433,4.0489,6782000.0],["2013-08-06",4.0155,4.3557,3.9803,4.2672,5292000.0],["2013-08-07",4.2023,4.2203,3.9884,4.1553,7302000.0],["2013-08-08",4.2347,4.5199,4.2203,4.3999,9296000.0],["2013-08-09",4.4107,4.5208,4.3629,4.4856,5134000.0],["2013-08-12",4.5118,4.5506,4.38,4.3926,3829000.0],["2013-08-13",4.3764,4.4098,3.9027,4.0931,19332000.0],["2013-08-14",4.0416,4.1589,3.9306,4.1472,11997000.0],["2013-08-15",3.6202,3.8025,3.4741,3.5697,22810000.0],["2013-08-16",3.5508,3.6816,3.493,3.6004,4557000.0],["2013-08-19",3.5291,4.0606,3.5246,3.8991,9180000.0],["2013-08-20",3.7583,3.8287,3.6365,3.733,8047000.0],["2013-08-21",3.6744,3.761,3.5643,3.5697,6338000.0],["2013-08-22",3.5399,3.7655,3.4362,3.7159,7518000.0],["2013-08-23",3.7321,3.8215,3.641,3.6518,4575000.0],["2013-08-26",3.6762,3.6852,3.5336,3.6545,3176000.0],["2013-08-27",3.6437,3.6437,3.5192,3.5363,3724000.0],["2013-08-28",3.511,3.5435,3.4425,3.5083,5785000.0],["2013-08-29",3.4722,3.6771,3.4722,3.6545,3461000.0],["2013-08-30",3.6996,3.9749,3.6545,3.9072,14240000.0],["2013-09-03",3.9785,4.0849,3.8079,3.8278,10488000.0],["2013-09-04",3.9144,3.9333,3.7204,3.7998,5033000.0],["2013-09-05",3.8801,3.9478,3.8503,3.8747,5393000.0],["2013-09-06",3.8882,3.9595,3.8585,3.9523,6711000.0],["2013-09-09",3.927,4.3674,3.8314,4.3214,21771000.0],["2013-09-10",4.4008,4.4721,4.1986,4.325,12896000.0],["2013-09-11",4.3087,4.4594,4.279,4.4333,6462000.0],["2013-09-12",4.4486,4.5731,4.3719,4.4342,13637000.0],["2013-09-13",4.4459,4.4748,4.177,4.2699,9381000.0],["2013-09-16",4.3475,4.5569,4.3475,4.4107,8208000.0],["2013-09-17",4.3791,4.4405,4.2889,4.4224,3582000.0],["2013-09-18",4.6471,5.1669,4.593,5.1443,25157000.0],["2013-09-19",5.1443,5.7525,5.1443,5.4249,35857000.0],["2013-09-20",5.4908,5.5188,5.3004,5.4141,8763000.0],["2013-09-23",5.3771,5.5143,5.1362,5.2363,7647000.0],["2013-09-24",5.2463,5.2517,5.0848,5.1524,7249000.0],["2013-09-25",5.1822,5.3149,5.0983,5.2661,7890000.0],["2013-09-26",5.286,5.286,5.1515,5.2309,6415000.0],["2013-09-27",5.2336,5.2779,5.1885,5.2327,2943000.0],["2013-09-30",5.1073,5.203,5.0351,5.1254,4061000.0],["2013-10-01",5.193,5.5043,5.1407,5.4908,4706000.0],["2013-10-02",5.4628,5.9519,5.4628,5.9357,14390000.0],["2013-10-03",6.0151,6.3165,5.9212,6.2461,27017000.0],["2013-10-04",6.2371,6.2416,5.9709,6.1288,19354000.0],["2013-10-07",6.0476,6.2713,5.9474,6.1558,10737000.0],["2013-10-08",6.1161,6.1468,5.554,5.5928,18493000.0],["2013-10-09",5.6189,5.6938,5.4367,5.6758,10572000.0],["2013-10-10",5.7326,5.9005,5.7326,5.868,10840000.0],["2013-10-11",6.0151,6.4518,5.9636,6.3092,8436000.0],["2013-10-14",6.2262,6.2461,5.9916,6.1297,9920000.0],["2013-10-15",6.145,6.4789,6.1243,6.1423,9254000.0],["2013-10-16",6.1811,6.4094,6.1811,6.3661,7991000.0],["2013-10-17",6.2262,6.6603,6.2082,6.6314,7907000.0],["2013-10-18",6.773,6.9662,6.7153,6.9039,8810000.0],["2013-10-21",6.9887,7.0203,6.746,6.9012,5895000.0],["2013-10-22",6.894,6.9292,6.3435,6.6395,7928000.0],["2013-10-23",6.5646,6.5691,6.1838,6.2632,7476000.0],["2013-10-24",6.2804,6.6467,6.228,6.6142,11126000.0],["2013-10-25",6.6918,6.7171,5.8021,6.0151,17061000.0],["2013-10-28",6.0539,6.2055,5.4773,5.7886,17452000.0],["2013-10-29",5.8129,6.3886,5.7462,6.2659,10785000.0],["2013-10-30",6.3625,6.5565,6.0557,6.0737,5559000.0],["2013-10-31",5.9997,6.2371,5.8238,6.2199,7204000.0],["2013-11-01",6.3381,6.4265,6.2813,6.3886,4206000.0],["2013-11-04",6.4969,7.1881,6.4509,7.1295,11683000.0],["2013-11-05",7.1241,7.1241,6.8398,6.8867,6260000.0],["2013-11-06",6.9481,6.968,6.5718,6.5953,11713000.0],["2013-11-07",6.6115,6.6431,6.0674,6.3805,11955000.0],["2013-11-08",6.3571,6.7586,6.1387,6.7568,10620000.0],["2013-11-11",6.6774,6.7406,6.5475,6.616,12229000.0],["2013-11-12",6.4861,7.8026,6.3165,7.6231,25680000.0],["2013-11-13",7.4922,8.104,7.4904,7.8496,11842000.0],["2013-11-14",7.8911,7.9226,7.3794,7.6113,12814000.0],["2013-11-15",7.6745,7.9614,7.5915,7.8225,7440000.0],["2013-11-18",7.9678,8.2294,7.6971,7.8008,11272000.0],["2013-11-19",7.6574,7.6574,6.9743,7.3641,20022000.0],["2013-11-20",7.3415,7.4291,6.9219,6.9734,14469000.0],["2013-11-21",7.0519,7.3181,6.9824,7.2296,8448000.0],["2013-11-22",7.1674,7.3109,7.0474,7.1963,4673000.0],["2013-11-25",7.2576,7.2576,6.949,7.0844,9825000.0],["2013-11-26",7.0239,7.3316,6.9716,7.2657,7563000.0],["2013-11-27",7.282,7.3054,7.1123,7.2811,5889000.0],["2013-11-29",7.2802,7.5319,7.245,7.4994,4884000.0],["2013-12-02",7.4931,7.6492,7.4615,7.5843,10227000.0],["2013-12-03",7.5879,7.7232,7.5319,7.67,7458000.0],["2013-12-04",7.6321,7.67,7.4065,7.4967,6491000.0],["2013-12-05",7.4895,7.5626,7.2856,7.3668,6780000.0],["2013-12-06",7.3993,7.5599,7.3253,7.4489,6318000.0],["2013-12-09",7.4471,7.5346,7.0898,7.2459,9560000.0],["2013-12-10",7.2044,7.4778,6.4329,7.2603,40494000.0],["2013-12-11",7.4877,7.4877,7.0564,7.0699,10094000.0],["2013-12-12",7.0383,7.1051,6.9526,7.0248,5890000.0],["2013-12-13",7.0979,7.3812,7.0528,7.2675,7346000.0],["2013-12-16",7.2648,7.3361,6.9301,6.9788,4670000.0],["2013-12-17",6.9156,7.0438,6.6251,6.9743,3016000.0],["2013-12-18",7.0546,7.0826,6.681,6.8245,8467000.0],["2013-12-19",6.8227,7.3442,6.7288,7.2811,12239000.0],["2013-12-20",7.1999,7.3361,7.1448,7.3,5046000.0],["2013-12-23",7.4309,7.7286,7.3803,7.6853,14044000.0],["2013-12-24",7.67,7.7512,7.6429,7.6962,5056000.0],["2013-12-26",7.6655,7.7016,7.4453,7.5788,6205000.0],["2013-12-27",7.5716,7.7241,7.54,7.5933,7131000.0],["2013-12-30",7.5202,7.5536,7.2188,7.4182,3757000.0],["2013-12-31",7.5112,7.661,7.457,7.5509,3296000.0],["2014-01-02",7.4552,7.9642,7.4552,7.8487,11763000.0],["2014-01-03",7.8568,7.9362,7.4985,7.679,7042000.0],["2014-01-06",7.6465,7.8053,7.3641,7.4245,9633000.0],["2014-01-07",7.3136,8.206,7.2378,8.1672,10729000.0],["2014-01-08",8.15,8.5065,8.0192,8.3531,15479000.0],["2014-01-09",8.3919,8.4947,7.8577,7.9786,12229000.0],["2014-01-10",8.0354,8.0833,7.845,7.9876,4721000.0],["2014-01-13",8.1356,8.3991,7.7711,7.9696,8177000.0],["2014-01-14",8.0959,8.5624,8.0562,8.4081,7230000.0],["2014-01-15",8.3919,8.7528,8.1112,8.7023,9287000.0],["2014-01-16",8.8223,9.4169,8.788,9.3673,16156000.0],["2014-01-17",9.4187,9.4584,9.1381,9.1895,5771000.0],["2014-01-21",9.2726,9.703,9.1471,9.6831,12462000.0],["2014-01-22",9.6552,9.7887,9.3845,9.7283,10682000.0],["2014-01-23",9.1408,9.4936,8.8909,9.2599,18205000.0],["2014-01-24",9.0235,9.1056,8.4108,8.8106,17048000.0],["2014-01-27",8.7528,8.843,8.4613,8.6066,12703000.0],["2014-01-28",8.6716,9.6552,8.6716,9.4503,12102000.0],["2014-01-29",9.352,9.8961,8.9333,9.6371,12032000.0],["2014-01-30",9.4296,9.7707,9.2031,9.5514,9986000.0],["2014-01-31",9.1255,9.5324,9.038,9.4828,5623000.0],["2014-02-03",9.3872,9.472,8.7528,8.9017,11265000.0],["2014-02-04",8.8322,9.13,8.7582,9.0235,5372000.0],["2014-02-05",8.9874,9.0416,8.4595,8.8629,9560000.0],["2014-02-06",8.945,9.1137,8.7438,9.0596,8140000.0],["2014-02-07",9.1228,9.4729,9.0343,9.3393,7586000.0],["2014-02-10",9.4151,9.4747,9.1625,9.3971,5323000.0],["2014-02-11",9.3745,9.4386,9.1787,9.2924,5137000.0],["2014-02-12",9.3005,9.6001,9.2175,9.5785,5003000.0],["2014-02-13",9.4747,10.4204,9.4296,10.3373,11444000.0],["2014-02-14",10.6261,11.0303,10.063,10.3283,12212000.0],["2014-02-18",10.4393,10.6902,10.3906,10.4637,8939000.0],["2014-02-19",10.4014,10.4258,9.9872,10.0991,7615000.0],["2014-02-20",10.202,10.3581,9.9367,10.2913,5181000.0],["2014-02-21",10.3707,10.377,9.6741,9.9259,9768000.0],["2014-02-24",10.0278,10.35,9.8807,10.1081,7514000.0],["2014-02-25",10.0711,10.377,9.7743,9.8934,9166000.0],["2014-02-26",9.9259,11.0628,9.8356,10.553,15052000.0],["2014-02-27",10.6613,10.913,10.3779,10.5187,6730000.0],["2014-02-28",10.5864,11.9904,10.5864,11.8497,14176000.0],["2014-03-03",11.7116,11.7748,10.9455,11.5284,21106000.0],["2014-03-04",14.1976,16.4228,13.8204,15.2687,73326000.0],["2014-03-05",14.9583,15.6874,14.9339,15.4735,21408000.0],["2014-03-06",15.4302,16.2423,15.3571,15.8805,13208000.0],["2014-03-07",15.931,16.005,14.7083,15.0287,17251000.0],["2014-03-10",14.8662,14.8888,14.1362,14.3005,13229000.0],["2014-03-11",13.5506,14.074,12.9704,12.9704,31925000.0],["2014-03-12",12.9199,14.185,12.8585,14.0036,45733000.0],["2014-03-13",14.2454,15.1108,13.2104,13.4613,24736000.0],["2014-03-14",13.1924,13.9242,12.7232,13.6066,13263000.0],["2014-03-17",13.7302,13.9476,13.3476,13.5903,8181000.0],["2014-03-18",13.8051,13.9134,13.4198,13.686,7162000.0],["2014-03-19",13.8258,14.009,13.5849,13.5876,13692000.0],["2014-03-20",13.5849,13.5948,12.5201,12.6663,21299000.0],["2014-03-21",12.9424,13.2456,12.6266,12.6483,9191000.0],["2014-03-24",12.9136,12.9848,11.8659,12.4696,15061000.0],["2014-03-25",12.558,12.9939,12.4254,12.8874,11048000.0],["2014-03-26",12.7755,13.1292,12.272,12.4136,11630000.0],["2014-03-27",12.3839,12.6862,11.8921,12.1186,13433000.0],["2014-03-28",12.2341,13.0092,12.2115,12.4524,12869000.0],["2014-03-31",13.0841,13.6553,13.0778,13.4721,14920000.0],["2014-04-01",13.9513,14.5215,13.8619,14.4069,17462000.0],["2014-04-02",14.5315,14.6172,13.7166,13.8962,11775000.0],["2014-04-03",14.0316,14.2283,12.8675,13.1328,12222000.0],["2014-04-04",13.2537,13.2907,12.1222,12.4894,17031000.0],["2014-04-07",12.2124,12.8495,11.0998,11.5835,25301000.0],["2014-04-08",12.0139,13.0922,11.7035,12.8711,17310000.0],["2014-04-09",13.2185,13.621,12.7412,13.5641,11261000.0],["2014-04-10",13.5163,13.5641,12.1817,12.4624,13730000.0],["2014-04-11",12.1817,12.8134,11.9219,12.1727,10539000.0],["2014-04-14",12.5409,12.7953,11.8208,12.2079,10593000.0],["2014-04-15",12.1484,12.6537,11.4698,12.6338,16897000.0],["2014-04-16",13.0832,13.2637,12.318,12.8612,11458000.0],["2014-04-17",12.6979,13.445,12.5454,13.4207,13688000.0],["2014-04-21",13.5822,13.7591,13.0859,13.4847,7291000.0],["2014-04-22",13.473,14.1272,13.473,13.8556,10597000.0],["2014-04-23",13.7933,14.1904,13.6029,14.1083,12306000.0],["2014-04-24",14.0992,14.1949,13.3647,14.0388,10716000.0],["2014-04-25",13.649,13.9368,12.7277,12.8666,14704000.0],["2014-04-28",12.8585,12.9036,11.8659,12.3992,17070000.0],["2014-04-29",12.3433,12.9235,12.1466,12.6771,8773000.0],["2014-04-30",12.4651,12.688,11.7811,12.6501,11285000.0],["2014-05-01",12.6347,13.6255,12.567,13.4044,9423000.0],["2014-05-02",13.473,13.9864,13.4252,13.5281,8596000.0],["2014-05-05",13.2673,14.4376,13.1473,14.3736,10540000.0],["2014-05-06",14.3095,14.3474,13.2907,13.3115,8627000.0],["2014-05-07",13.2573,13.2664,12.1547,12.4434,19855000.0],["2014-05-08",12.3081,12.8179,11.828,11.893,15642000.0],["2014-05-09",11.8208,12.401,11.7558,12.3333,11097000.0],["2014-05-12",12.6465,13.261,12.531,13.2375,11350000.0],["2014-05-13",13.1942,13.5614,12.9758,13.2176,9946000.0],["2014-05-14",13.5353,13.9161,13.2303,13.5353,23708000.0],["2014-05-15",14.166,14.8653,13.1969,14.8401,50842000.0],["2014-05-16",14.7128,14.8184,14.1895,14.4259,16481000.0],["2014-05-19",14.5062,14.979,14.5035,14.905,15185000.0],["2014-05-20",14.9393,15.562,14.711,15.2624,15156000.0],["2014-05-21",15.2317,15.6648,15.0187,15.6017,13967000.0],["2014-05-22",15.552,15.8056,15.0494,15.0539,12729000.0],["2014-05-23",15.0368,15.1117,14.4466,15.0702,11577000.0],["2014-05-27",15.192,15.3021,14.628,15.1351,8278000.0],["2014-05-28",15.0341,15.3806,14.9673,15.2091,6205000.0],["2014-05-29",15.0693,15.5051,14.9538,15.1712,7157000.0],["2014-05-30",15.1712,15.312,14.5026,14.6776,9383000.0],["2014-06-02",14.5757,14.9005,14.573,14.748,6080000.0],["2014-06-03",14.6894,14.9781,14.5423,14.7778,4242000.0],["2014-06-04",14.6993,15.0494,14.4557,14.9393,7037000.0],["2014-06-05",14.942,16.2234,14.7543,15.8805,16777000.0],["2014-06-06",15.7821,16.1404,15.6477,16.0077,20303000.0],["2014-06-09",16.0411,16.7467,15.7018,16.4228,15275000.0],["2014-06-10",16.2649,16.8189,16.1322,16.8189,12144000.0],["2014-06-11",16.4787,17.0256,16.1837,16.3244,17669000.0],["2014-06-12",16.2703,16.6727,15.9274,16.2288,12794000.0],["2014-06-13",16.1701,16.3957,15.8642,15.9716,8143000.0],["2014-06-16",15.8633,16.6303,15.8047,16.5284,13343000.0],["2014-06-17",16.513,16.7675,16.4679,16.7052,14115000.0],["2014-06-18",16.6935,17.0987,16.4769,17.0535,12391000.0],["2014-06-19",17.0111,17.0743,16.523,16.6818,6894000.0],["2014-06-20",16.6755,16.8252,15.6856,16.208,16020000.0],["2014-06-23",15.9888,16.4038,15.9265,16.2468,5406000.0],["2014-06-24",16.2748,16.4652,15.9382,16.1593,7119000.0],["2014-06-25",15.9761,16.2956,15.8083,16.2721,7649000.0],["2014-06-26",16.4354,16.4354,16.162,16.4219,4645000.0],["2014-06-27",16.3668,17.0851,16.3118,17.0138,10859000.0],["2014-06-30",17.0319,17.2331,16.7837,16.9407,8011000.0],["2014-07-01",17.0734,17.6698,16.92,17.6491,7790000.0],["2014-07-02",17.9342,18.1824,17.5598,17.7917,10272000.0],["2014-07-03",17.8918,18.0633,17.6058,17.9541,4549000.0],["2014-07-07",17.8675,18.0921,17.5823,17.6437,7518000.0],["2014-07-08",17.5697,17.6437,16.2297,16.4354,13366000.0],["2014-07-09",16.5257,16.8965,16.3569,16.7747,8829000.0],["2014-07-10",16.0826,17.0544,16.0212,16.8884,8181000.0],["2014-07-11",16.9642,17.3242,16.8298,17.2656,4968000.0],["2014-07-14",17.4334,18.0831,17.4334,17.8178,9715000.0],["2014-07-15",17.8936,18.075,17.3955,17.7682,8061000.0],["2014-07-16",17.918,18.0813,17.6996,17.8539,5518000.0],["2014-07-17",17.6103,17.8467,17.2818,17.4064,5153000.0],["2014-07-18",17.4388,18.0001,17.4172,17.9216,5091000.0],["2014-07-21",17.9234,18.5072,17.7402,18.426,9691000.0],["2014-07-22",18.5442,19.0811,18.5108,19.0811,13271000.0],["2014-07-23",18.962,19.3103,18.8041,19.0089,7341000.0],["2014-07-24",19.0938,19.3753,18.6787,19.267,7100000.0],["2014-07-25",19.1298,19.406,19.0396,19.2643,4029000.0],["2014-07-28",19.3112,19.618,19.0216,19.4439,6559000.0],["2014-07-29",19.4908,19.5142,18.9485,19.1226,5050000.0],["2014-07-30",19.3879,19.4231,18.9692,19.1163,4754000.0],["2014-07-31",18.7987,18.9052,18.2609,18.5469,8510000.0],["2014-08-01",18.6931,19.0134,18.4892,18.7626,9309000.0],["2014-08-04",18.9386,19.0378,18.6787,18.7491,5788000.0],["2014-08-05",18.6426,18.8303,18.1959,18.4332,8348000.0],["2014-08-06",18.1373,18.9043,17.936,18.546,8561000.0],["2014-08-07",18.8158,18.9674,18.6336,18.777,4558000.0],["2014-08-08",18.8303,18.9088,18.713,18.7184,5743000.0],["2014-08-11",18.9494,19.5982,18.9142,19.535,10524000.0],["2014-08-12",19.6902,20.0051,19.3581,19.8156,12651000.0],["2014-08-13",20.0142,20.7081,19.8987,20.6801,23774000.0],["2014-08-14",19.3825,20.1224,18.8212,19.6072,33978000.0],["2014-08-15",19.7994,20.5285,19.4231,19.7155,18169000.0],["2014-08-18",20.0728,20.2849,19.7164,19.9799,8551000.0],["2014-08-19",20.0313,20.0322,19.4006,19.4746,10522000.0],["2014-08-20",19.433,19.7597,19.2842,19.4827,4764000.0],["2014-08-21",19.5675,19.6974,19.2914,19.3193,6154000.0],["2014-08-22",19.3221,19.3672,18.9728,19.2417,6682000.0],["2014-08-25",19.3988,19.7389,19.3121,19.6731,6133000.0],["2014-08-26",19.6776,19.831,19.5197,19.5693,4216000.0],["2014-08-27",19.4051,19.4881,19.1091,19.3202,6353000.0],["2014-08-28",19.0613,19.1921,18.7112,18.8555,9786000.0],["2014-08-29",18.999,19.0938,17.4767,17.7429,27713000.0],["2014-09-02",17.8314,18.7057,17.6879,18.6805,17300000.0],["2014-09-03",18.9765,19.1885,18.7581,19.1641,13491000.0],["2014-09-04",19.2192,19.332,18.4991,18.7418,10923000.0],["2014-09-05",18.7698,18.8853,18.4982,18.5433,5318000.0],["2014-09-08",18.7689,19.4303,18.62,19.295,11214000.0],["2014-09-09",19.323,19.5675,18.8637,18.9539,9249000.0],["2014-09-10",18.9169,18.9268,18.1824,18.6426,12298000.0],["2014-09-11",18.3917,18.9647,18.3701,18.9187,7570000.0],["2014-09-12",18.9494,19.0162,18.5081,18.7003,7038000.0],["2014-09-15",18.6787,18.7148,17.2638,17.7375,15967000.0],["2014-09-16",17.5977,18.1815,17.077,17.8666,14906000.0],["2014-09-17",17.8557,18.2582,17.8557,18.0173,7403000.0],["2014-09-18",18.0497,18.805,18.0497,18.6155,10085000.0],["2014-09-19",18.8131,18.8817,18.1373,18.8591,15621000.0],["2014-09-22",18.4396,18.4666,17.6094,18.1084,11074000.0],["2014-09-23",17.9288,18.99,17.7953,18.8763,15170000.0],["2014-09-24",18.8591,19.1389,18.6606,18.9304,10050000.0],["2014-09-25",18.8998,18.9322,18.0154,18.0452,10919000.0],["2014-09-26",18.0967,18.2338,17.7456,17.9586,8779000.0],["2014-09-29",17.7285,18.1264,17.4614,17.6825,9648000.0],["2014-09-30",17.8584,17.936,17.0274,17.0553,9741000.0],["2014-10-01",16.9308,16.966,16.0619,16.5464,14873000.0],["2014-10-02",16.4417,17.1618,15.9987,16.9633,10853000.0],["2014-10-03",17.4605,17.8918,17.327,17.6419,9622000.0],["2014-10-06",17.9198,17.9947,17.4154,17.5237,5162000.0],["2014-10-07",17.2719,17.502,16.8352,16.8352,5843000.0],["2014-10-08",16.7395,17.4388,16.3326,17.3405,7604000.0],["2014-10-09",17.2521,17.7917,16.9868,17.095,8650000.0],["2014-10-10",17.0183,17.1447,16.264,16.2676,11673000.0],["2014-10-13",16.3587,16.7106,15.2949,15.3968,17155000.0],["2014-10-14",15.5322,16.3777,15.3562,15.9445,17851000.0],["2014-10-15",15.5286,16.8595,15.4338,16.7549,14139000.0],["2014-10-16",16.3389,17.5895,16.3389,17.0842,13177000.0],["2014-10-17",17.4605,17.8575,17.0698,17.3161,9719000.0],["2014-10-20",17.3251,17.8332,17.3206,17.6852,6518000.0],["2014-10-21",17.8765,18.047,17.585,18.047,9137000.0],["2014-10-22",18.047,18.5704,17.8666,18.4982,13828000.0],["2014-10-23",18.5884,19.2084,18.5081,18.9819,11533000.0],["2014-10-24",19.1299,19.4006,18.7933,19.2733,8560000.0],["2014-10-27",19.2038,19.5242,18.9079,19.0089,7249000.0],["2014-10-28",19.0829,19.6731,19.0405,19.6731,7692000.0],["2014-10-29",19.6731,19.7164,18.9593,19.5124,8226000.0],["2014-10-30",19.4908,20.1062,19.4033,19.8418,5700000.0],["2014-10-31",20.1937,20.69,20.0972,20.69,8055000.0],["2014-11-03",20.9075,21.586,20.5808,20.6278,13404000.0],["2014-11-04",20.7992,21.6023,20.5736,21.3587,6394000.0],["2014-11-05",22.0715,22.2159,20.1405,20.4924,10472700.0],["2014-11-06",20.7812,21.2774,20.6097,21.097,6345600.0],["2014-11-07",21.3496,21.5391,20.718,21.0609,7302100.0],["2014-11-10",21.4308,22.2339,21.3135,22.1166,9665600.0],["2014-11-11",22.0896,22.3783,21.7016,22.1527,6642100.0],["2014-11-12",22.0264,22.243,21.2233,21.5481,6324800.0],["2014-11-13",21.7467,22.1888,21.5482,22.0535,5047700.0],["2014-11-14",21.9362,22.2881,21.4308,22.0805,5329800.0],["2014-11-17",22.0896,22.1978,21.1782,21.6474,7442100.0],["2014-11-18",21.8279,22.0264,20.5736,21.3948,13238700.0],["2014-11-19",19.7164,20.5826,18.5794,20.2488,33132100.0],["2014-11-20",19.8337,20.736,19.5179,20.4292,7107400.0],["2014-11-21",20.7451,21.1872,20.3931,20.4653,8522700.0],["2014-11-24",20.6007,20.8714,20.348,20.5014,5227200.0],["2014-11-25",20.2217,20.3029,19.6442,19.8337,8338100.0],["2014-11-26",19.7434,20.727,19.5359,20.6999,5569400.0],["2014-11-28",20.6999,20.7541,20.4383,20.6278,2724500.0],["2014-12-01",20.5104,20.5104,19.5449,20.2127,7792200.0],["2014-12-02",20.0051,20.2849,19.6893,20.0051,5185000.0],["2014-12-03",19.8247,19.9871,19.3645,19.4818,7514200.0],["2014-12-04",19.5088,20.0051,19.4727,19.6261,4455500.0],["2014-12-05",19.6352,20.1134,19.6261,20.0412,5905600.0],["2014-12-08",19.563,19.7434,19.1479,19.3554,7264300.0],["2014-12-09",18.7689,19.6081,18.5884,19.4547,5829500.0],["2014-12-10",19.0667,19.1298,18.5343,18.6336,6401500.0],["2014-12-11",18.6426,18.7328,18.1012,18.2185,8102100.0],["2014-12-12",18.0921,18.2095,17.7763,17.7763,9055700.0],["2014-12-15",17.7402,18.6245,17.7402,18.4982,6083100.0],["2014-12-16",18.0921,18.6155,17.8846,17.8936,5709400.0],["2014-12-17",18.029,18.1192,17.1627,17.1898,13016800.0],["2014-12-18",17.6229,18.6155,17.5868,18.3448,11769000.0],["2014-12-19",18.4621,19.0667,18.408,18.6155,9577300.0],["2014-12-22",18.5614,18.9494,18.0741,18.1102,4332800.0],["2014-12-23",18.047,18.2455,17.5507,17.6319,3706300.0],["2014-12-24",17.5688,18.1643,17.3793,18.0019,2618000.0],["2014-12-26",18.1463,18.1553,17.8846,18.0109,1716700.0],["2014-12-29",18.02,18.047,17.3432,17.3973,3452300.0],["2014-12-30",17.2349,17.7583,16.9732,17.6951,6505500.0],["2014-12-31",17.6229,17.8124,17.2259,17.6319,3271300.0],["2015-01-02",17.3793,18.6245,17.3071,18.4982,9933300.0],["2015-01-05",18.3989,19.6803,18.3899,19.5088,8601900.0],["2015-01-06",19.581,20.1134,19.193,19.6261,8605700.0],["2015-01-07",19.942,20.5285,19.942,19.9961,7197200.0],["2015-01-08",20.1044,20.6638,19.951,20.6638,5316300.0],["2015-01-09",20.6187,20.718,20.2849,20.4653,3719000.0],["2015-01-12",20.5104,20.5646,19.4998,19.581,4583300.0],["2015-01-13",19.7705,19.9781,19.1569,19.3825,3364900.0],["2015-01-14",19.2201,19.6261,19.0396,19.3915,2907000.0],["2015-01-15",19.6352,19.8878,18.6967,18.9945,5914800.0],["2015-01-16",18.9043,19.8337,18.6967,19.7434,4087200.0],["2015-01-20",19.951,20.2127,19.554,19.951,3225900.0],["2015-01-21",19.8337,20.6458,19.7254,20.0051,4264700.0],["2015-01-22",20.0683,20.2127,19.6532,19.8427,3678300.0],["2015-01-23",19.8788,20.8533,19.8156,20.6548,5016100.0],["2015-01-26",20.736,20.9526,20.348,20.8172,2731900.0],["2015-01-27",20.6729,21.503,20.5826,21.3857,4647800.0],["2015-01-28",21.5211,21.7016,20.6638,20.709,3015800.0],["2015-01-29",20.3029,20.5014,19.0847,19.8247,14382600.0],["2015-01-30",19.7705,20.5465,19.6442,20.2036,3275000.0],["2015-02-02",20.2578,20.3119,19.1569,19.581,4141000.0],["2015-02-03",19.7344,20.2036,19.5088,20.1495,4056800.0],["2015-02-04",20.1676,21.097,20.1044,21.0609,4444100.0],["2015-02-05",21.1601,21.503,20.6999,20.8804,3044200.0],["2015-02-06",20.9075,21.097,20.5826,20.718,2410700.0],["2015-02-09",20.3841,20.4292,19.6713,19.8968,4487100.0],["2015-02-10",20.2488,20.2849,18.9133,19.3284,10156700.0],["2015-02-11",19.4727,19.7525,19.2923,19.4818,6075300.0],["2015-02-12",19.4908,19.7254,18.9223,19.3464,5540600.0],["2015-02-13",19.5359,20.0954,19.5269,19.6713,6736400.0],["2015-02-17",21.7918,22.7212,21.6023,22.658,20664400.0],["2015-02-18",22.8927,23.425,22.631,23.2446,10478500.0],["2015-02-19",23.0009,23.3889,22.7212,23.1002,6619500.0],["2015-02-20",23.1543,23.2085,22.5949,23.1363,4906900.0],["2015-02-23",22.9919,23.6145,22.9919,23.1453,4883400.0],["2015-02-24",23.2807,23.3799,22.4866,22.8385,5244000.0],["2015-02-25",22.6851,23.6416,22.631,22.9017,2473100.0],["2015-02-26",22.5498,23.01,22.3693,22.8927,6131200.0],["2015-02-27",22.7844,22.9648,21.891,22.0625,4800300.0],["2015-03-02",22.0535,22.5859,21.8279,22.5137,4833100.0],["2015-03-03",22.6219,22.6219,22.0535,22.243,2961900.0],["2015-03-04",22.0896,22.4505,21.6384,22.0986,5191800.0],["2015-03-05",22.2159,22.9197,22.1257,22.6851,4170300.0],["2015-03-06",22.8295,23.2716,22.649,22.9107,5884700.0],["2015-03-09",22.8746,23.01,22.5498,22.7483,3281600.0],["2015-03-10",22.5137,22.8475,22.4686,22.7302,2457200.0],["2015-03-11",22.7483,23.6055,22.5588,23.5784,10381600.0],["2015-03-12",23.6597,24.4176,23.5965,24.0657,10508100.0],["2015-03-13",23.8401,24.0206,22.6129,23.1363,10433600.0],["2015-03-16",22.7032,23.2716,22.0805,22.8746,11039900.0],["2015-03-17",22.9378,23.3709,22.7212,23.1002,7110100.0],["2015-03-18",23.1363,23.6687,23.019,23.6236,4265300.0],["2015-03-19",23.4702,24.8327,23.2807,24.7064,8485500.0],["2015-03-20",24.8237,25.9877,24.7695,25.6358,10219400.0],["2015-03-23",25.6719,25.9336,25.2297,25.7712,3691800.0],["2015-03-24",25.5275,26.1231,25.4914,26.0058,4292400.0],["2015-03-25",25.8885,26.0328,25.1756,25.5997,5109400.0],["2015-03-26",25.1846,25.5456,24.8147,25.329,2992200.0],["2015-03-27",25.3831,26.1953,25.3831,25.8253,5140800.0],["2015-03-30",26.0238,26.0238,25.3741,25.9155,3185900.0],["2015-03-31",25.6809,26.881,25.1937,26.5652,5375900.0],["2015-04-01",26.6645,27.0525,26.0148,26.4479,6218900.0],["2015-04-02",26.5472,26.5652,25.717,26.2675,6285800.0],["2015-04-06",26.1953,26.7186,25.9065,26.3667,2568900.0],["2015-04-07",26.5472,26.7186,25.5726,25.7351,6059800.0],["2015-04-08",25.8253,27.1608,25.6899,26.7637,9499800.0],["2015-04-09",27.0705,27.2239,26.466,26.863,4710700.0],["2015-04-10",26.8991,27.1788,26.6735,27.0705,3056100.0],["2015-04-13",27.1427,27.6029,26.8089,26.9984,4981500.0],["2015-04-14",26.7547,26.9171,25.9155,26.0689,5503700.0],["2015-04-15",26.2675,26.8089,26.1682,26.493,4975100.0],["2015-04-16",26.2584,26.9171,26.2584,26.3126,2708200.0],["2015-04-17",26.0238,26.493,25.6809,26.078,5661700.0],["2015-04-20",26.2223,26.2675,25.5817,25.7892,4570400.0],["2015-04-21",26.0328,27.1157,25.9155,27.0525,5313000.0],["2015-04-22",27.0886,27.1878,26.5652,26.6645,3559000.0],["2015-04-23",26.4118,27.0164,26.3667,26.9532,2769100.0],["2015-04-24",27.2149,27.5578,25.9065,26.1231,7293800.0],["2015-04-27",26.2494,27.7202,26.2494,26.8991,7622300.0],["2015-04-28",26.9623,26.9623,26.0689,26.3577,3818600.0],["2015-04-29",26.3487,26.5291,25.6539,25.8794,3740600.0],["2015-04-30",25.8343,26.4118,25.3471,25.5275,3752300.0],["2015-05-01",25.5365,25.726,25.0944,25.2388,4094600.0],["2015-05-04",25.699,26.3757,25.32,25.8524,3107300.0],["2015-05-05",25.5095,25.6448,24.9771,25.0854,3222000.0],["2015-05-06",24.959,25.1395,24.2913,24.3815,6538800.0],["2015-05-07",24.8598,25.2027,24.2281,24.6522,6879200.0],["2015-05-08",25.4553,25.726,25.1395,25.1756,8919600.0],["2015-05-11",25.5095,25.5726,24.562,24.6522,6831100.0],["2015-05-12",24.3906,24.4537,23.01,23.2626,21303400.0],["2015-05-13",22.4234,24.6883,22.2159,24.0567,29338600.0],["2015-05-14",24.0567,24.0567,22.1527,22.7483,36126500.0],["2015-05-15",22.7663,23.6957,22.5498,23.6597,13776800.0],["2015-05-18",23.4431,24.5891,23.2536,23.9935,11742300.0],["2015-05-19",24.2913,24.5981,23.2807,23.3799,12057300.0],["2015-05-20",23.028,23.4611,22.5678,23.0009,7938600.0],["2015-05-21",23.01,23.0912,20.4834,22.3693,27493900.0],["2015-05-22",22.3512,23.8131,22.2881,22.9468,11097100.0],["2015-05-26",22.9468,23.9845,22.9468,23.9755,8664900.0],["2015-05-27",24.0838,24.3184,23.795,23.9484,10279800.0],["2015-05-28",23.5423,23.5514,22.7844,22.9017,9412100.0],["2015-05-29",22.7032,22.8746,21.4218,22.5317,12661900.0],["2015-06-01",22.5317,23.1634,21.6745,21.9271,7847600.0],["2015-06-02",21.9001,22.2249,21.4308,21.8459,6798200.0],["2015-06-03",22.0444,22.2881,21.7016,22.1257,5496200.0],["2015-06-04",21.7828,22.1708,21.6023,21.6294,6120700.0],["2015-06-05",21.5933,22.4234,21.5933,22.1617,7923000.0],["2015-06-08",22.0264,22.4144,21.3045,21.476,8150600.0],["2015-06-09",21.3226,21.5301,21.1421,21.3135,5553200.0],["2015-06-10",21.2323,22.0354,21.1511,21.9452,5252100.0],["2015-06-11",22.0174,22.1076,21.7286,21.9091,4239500.0],["2015-06-12",21.864,23.1543,21.8459,22.8746,6605600.0],["2015-06-15",22.649,22.8114,22.3512,22.5498,5076800.0],["2015-06-16",22.5227,23.2626,22.4054,22.8205,5805900.0],["2015-06-17",23.1543,23.6145,22.9919,23.398,10584200.0],["2015-06-18",23.1724,23.3438,22.252,22.4234,8447200.0],["2015-06-19",22.2881,22.2971,20.709,20.7541,12255600.0],["2015-06-22",21.0519,21.7286,20.8714,20.9436,7836400.0],["2015-06-23",21.2414,21.7918,21.2053,21.485,7584500.0],["2015-06-24",21.4218,21.5211,20.718,20.8714,5751900.0],["2015-06-25",20.9075,21.0067,20.4022,20.4292,5949400.0],["2015-06-26",19.9239,20.1134,19.4998,19.8247,9616600.0],["2015-06-29",19.3284,19.6081,19.2201,19.4367,9580500.0],["2015-06-30",20.1224,20.2939,19.7795,20.0773,7604100.0],["2015-07-01",20.0502,20.4383,19.9329,20.0232,6496600.0],["2015-07-02",19.8427,19.8427,18.3989,18.435,11426700.0],["2015-07-06",17.9027,18.7779,17.7041,18.7238,16892500.0],["2015-07-07",18.3719,18.9404,16.5491,18.5163,19890300.0],["2015-07-08",17.2439,19.2652,17.0905,18.6065,15084500.0],["2015-07-09",20.5195,21.0248,19.8517,20.8533,20550100.0],["2015-07-10",21.2233,21.2594,20.0773,20.5556,7532000.0],["2015-07-13",20.736,21.0609,20.348,20.727,4652900.0],["2015-07-14",20.3931,21.0519,20.3931,20.5195,4358000.0],["2015-07-15",20.2939,20.357,19.4908,19.5359,6649900.0],["2015-07-16",19.7705,20.1044,19.6171,19.9059,3822200.0],["2015-07-17",20.3029,20.7451,19.4547,19.563,4613200.0],["2015-07-20",19.6713,20.0502,19.3013,19.3735,3741400.0],["2015-07-21",19.3103,19.5449,18.8231,19.3735,6347400.0],["2015-07-22",19.3464,19.6442,18.9765,19.4908,3980400.0],["2015-07-23",19.5269,19.8968,19.1389,19.1569,3026200.0],["2015-07-24",19.175,19.175,18.1192,18.2726,7436300.0],["2015-07-27",17.2981,18.0921,17.0183,18.038,10183800.0],["2015-07-28",17.9658,18.2365,17.5146,18.2275,4600400.0],["2015-07-29",18.1734,18.5523,18.1012,18.2816,3684500.0],["2015-07-30",18.2997,18.3719,17.5688,17.7763,7996300.0],["2015-07-31",17.6139,17.7493,17.3612,17.5868,5503500.0],["2015-08-03",17.262,18.1734,17.1357,18.0561,7382500.0],["2015-08-04",18.1373,18.6606,18.0921,18.5614,6271100.0],["2015-08-05",18.8682,20.2758,18.814,19.5359,12051300.0],["2015-08-06",19.6261,19.8878,19.1298,19.8517,10837600.0],["2015-08-07",19.7795,20.0232,18.8772,19.0125,7640900.0],["2015-08-10",18.9765,19.3645,18.0921,18.9494,14319200.0],["2015-08-11",18.038,18.047,15.2497,16.4769,39034500.0],["2015-08-12",15.8904,17.4605,15.6287,17.3342,22859200.0],["2015-08-13",17.4605,19.3193,17.4064,18.8952,14658200.0],["2015-08-14",18.7238,18.814,17.8034,18.4982,8116300.0],["2015-08-17",18.3719,18.4802,17.6139,17.8756,5670000.0],["2015-08-18",17.4785,18.0109,17.1357,17.1717,4793100.0],["2015-08-19",17.1447,17.5688,16.9191,17.1447,5822100.0],["2015-08-20",16.495,16.8469,15.9265,16.125,11081400.0],["2015-08-21",15.5926,16.901,15.4122,16.0889,10839300.0],["2015-08-24",13.5262,16.0619,13.2465,15.9716,13402000.0],["2015-08-25",16.8108,17.9117,16.4318,16.6123,11350200.0],["2015-08-26",16.3326,16.8469,15.9987,16.8108,12663900.0],["2015-08-27",17.4244,17.9658,17.1627,17.9478,6804000.0],["2015-08-28",17.8305,17.8395,16.9732,17.1717,8006000.0],["2015-08-31",17.0183,17.0996,16.2153,16.2333,8519400.0],["2015-09-01",15.5746,16.486,15.1776,15.6377,12509900.0],["2015-09-02",15.8814,15.9265,15.3129,15.6017,12601400.0],["2015-09-03",15.737,16.2062,15.728,16.0438,8780700.0],["2015-09-04",15.7009,15.8814,14.6361,14.8347,12049100.0],["2015-09-08",15.3941,16.4769,14.4557,14.4918,17107800.0],["2015-09-09",14.8798,15.2678,14.5369,14.6632,12779600.0],["2015-09-10",14.5008,14.8978,14.2842,14.3564,8413500.0],["2015-09-11",14.3474,14.8617,13.8782,14.7444,7783300.0],["2015-09-14",14.5369,14.6181,14.203,14.4196,6730800.0],["2015-09-15",14.2391,15.2949,14.1489,14.8708,8944000.0],["2015-09-16",15.2497,16.0167,15.1595,15.7099,14139800.0],["2015-09-17",15.6558,16.1972,15.4392,15.8453,13046500.0],["2015-09-18",15.7099,15.8724,15.4753,15.5565,6633500.0],["2015-09-21",15.6648,15.9987,15.4663,15.5565,5502800.0],["2015-09-22",15.331,15.5204,15.0422,15.3761,3512400.0],["2015-09-23",15.2317,15.5114,14.6632,14.7444,7076600.0],["2015-09-24",14.8166,15.349,14.4557,15.1505,4912700.0],["2015-09-25",15.4663,15.4753,14.9249,15.0602,7051100.0],["2015-09-28",14.8437,14.9881,14.2211,14.3023,4445100.0],["2015-09-29",14.3474,14.7264,14.2481,14.6271,8855000.0],["2015-09-30",14.7986,15.8543,14.7895,15.1595,7326300.0],["2015-10-01",15.1054,15.2768,14.4466,15.2588,5577600.0],["2015-10-02",14.9159,16.9913,14.6181,16.3777,11825600.0],["2015-10-05",16.2513,16.7296,15.7731,16.6484,8402900.0],["2015-10-06",16.6845,16.8469,16.2153,16.7476,8665200.0],["2015-10-07",17.1266,17.7673,16.7567,17.1717,10134300.0],["2015-10-08",17.2078,17.3251,16.4679,16.8108,5216500.0],["2015-10-09",17.0364,17.0815,16.2694,16.3957,6499400.0],["2015-10-12",16.4769,16.892,16.1521,16.6845,5657400.0],["2015-10-13",16.6303,16.9191,16.2604,16.3326,5958100.0],["2015-10-14",16.4499,16.4679,15.3851,15.6017,7369500.0],["2015-10-15",15.8182,16.8198,15.8182,16.5942,6639700.0],["2015-10-16",16.5672,17.0093,16.3506,16.8198,6767700.0],["2015-10-19",16.8018,16.9101,16.5672,16.8198,5166500.0],["2015-10-20",16.9191,17.7132,16.8108,16.9552,6107300.0],["2015-10-21",16.8018,16.8649,16.1972,16.3687,5049600.0],["2015-10-22",16.6935,17.5146,16.5852,17.4695,7364500.0],["2015-10-23",17.9478,18.1012,17.3342,17.6229,7841900.0],["2015-10-26",17.7853,18.0831,17.5417,17.8936,6449800.0],["2015-10-27",18.3177,18.805,18.0921,18.3629,9187900.0],["2015-10-28",18.3177,18.7689,18.1734,18.7057,4685800.0],["2015-10-29",18.5072,18.6065,18.1012,18.3629,5159800.0],["2015-10-30",18.4441,18.7238,18.3177,18.5163,3628100.0],["2015-11-02",18.5884,18.9133,17.9658,18.6697,5133000.0],["2015-11-03",18.6065,19.6983,18.5884,19.2742,8274800.0],["2015-11-04",19.7886,20.1315,19.3554,19.6803,8944200.0],["2015-11-05",19.7164,19.8066,18.7418,19.0757,6055000.0],["2015-11-06",18.9855,19.7886,18.6787,19.2111,4556100.0],["2015-11-09",19.175,19.3374,18.7148,18.8501,5100600.0],["2015-11-10",18.796,18.8231,17.4966,17.6139,7654700.0],["2015-11-11",17.7312,17.7583,16.5852,17.2169,10094100.0],["2015-11-12",17.1447,17.3071,16.7386,16.8018,7755600.0],["2015-11-13",11.9562,12.7953,11.6042,12.272,99840100.0],["2015-11-16",12.3532,12.4164,10.8463,11.2794,71352200.0],["2015-11-17",11.9923,12.3983,11.2794,11.3065,42925400.0],["2015-11-18",12.0915,13.0841,12.0644,13.0029,45711100.0],["2015-11-19",13.4992,13.6075,12.6058,12.9126,48569400.0],["2015-11-20",13.1924,14.8166,13.0841,14.7534,32801000.0],["2015-11-23",14.4015,15.2407,14.3293,15.2227,21548000.0],["2015-11-24",14.8708,15.6919,14.7715,15.0783,16376200.0],["2015-11-25",14.8708,15.3219,14.7625,14.9249,8157500.0],["2015-11-27",14.3474,15.331,14.1579,15.2949,7542600.0],["2015-11-30",15.34,15.34,14.3745,14.9159,39985400.0],["2015-12-01",14.7715,15.0512,14.5549,14.6542,10473100.0],["2015-12-02",14.6361,14.7174,14.212,14.4196,7642300.0],["2015-12-03",14.3745,14.4647,13.2104,13.4721,13457000.0],["2015-12-04",13.4721,14.212,13.4721,14.0947,17463800.0],["2015-12-07",13.9052,14.6903,13.8601,14.564,10079100.0],["2015-12-08",14.2842,14.8978,14.185,14.6091,8885500.0],["2015-12-09",14.4557,14.8166,14.3293,14.4286,9153000.0],["2015-12-10",14.4196,14.7444,14.4106,14.591,6779100.0],["2015-12-11",14.4106,14.7174,14.3474,14.4196,8751600.0],["2015-12-14",14.3654,15.1054,14.2211,14.961,8825900.0],["2015-12-15",15.0151,15.8182,14.8437,15.2046,8648700.0],["2015-12-16",15.367,15.8002,15.0602,15.7731,6453600.0],["2015-12-17",15.2949,15.5204,14.6271,14.6722,11225900.0],["2015-12-18",14.6632,15.3219,14.6542,14.7805,6726300.0],["2015-12-21",14.8888,15.0512,14.6542,14.7444,4085500.0],["2015-12-22",14.8166,15.331,14.7354,14.8888,4215700.0],["2015-12-23",14.8888,15.0693,14.8076,14.961,3050400.0],["2015-12-24",14.7354,15.0151,14.7174,14.8527,1631800.0],["2015-12-28",14.7444,14.8888,14.3835,14.4376,3867900.0],["2015-12-29",14.4918,14.4918,13.824,14.2301,5802900.0],["2015-12-30",14.3023,14.3023,13.5984,13.7067,5712100.0],["2015-12-31",13.6255,14.0857,13.6255,13.7789,8118400.0],["2016-01-04",12.9668,13.066,12.5968,12.678,14262500.0],["2016-01-05",12.7683,13.3999,12.7683,13.1112,20219500.0],["2016-01-06",12.9848,13.8421,12.7683,13.0841,11607900.0],["2016-01-07",12.6961,13.0209,12.4615,12.6239,13516900.0],["2016-01-08",12.8495,13.0209,12.1637,12.2539,8975300.0],["2016-01-11",12.1817,12.6149,11.911,12.0915,10315200.0],["2016-01-12",12.5968,13.0841,12.299,13.066,13244200.0],["2016-01-13",13.0841,13.2104,12.4795,12.7502,7850000.0],["2016-01-14",12.8314,13.6526,12.651,13.5172,10976400.0],["2016-01-15",12.9126,13.066,12.5066,12.6871,8083800.0],["2016-01-19",13.03,13.1834,12.5337,12.6419,10147900.0],["2016-01-20",12.29,12.651,11.893,12.1908,12405600.0],["2016-01-21",12.1817,12.6239,11.8479,12.4164,8385100.0],["2016-01-22",12.8314,13.0841,12.1817,12.4795,6389300.0],["2016-01-25",12.4615,12.5968,12.1456,12.29,4612000.0],["2016-01-26",12.1908,12.2359,11.8028,11.9381,6908500.0],["2016-01-27",11.902,12.0554,9.8988,11.3155,11677800.0],["2016-01-28",11.5862,11.8208,10.5575,10.9816,13650400.0],["2016-01-29",11.2613,11.7306,11.2613,11.5862,12964800.0],["2016-02-01",11.4238,11.4238,10.9906,11.2343,6892900.0],["2016-02-02",10.9636,11.6313,10.8463,11.2072,6264100.0],["2016-02-03",11.2072,11.2253,10.5485,10.8914,6373900.0],["2016-02-04",10.8643,11.2613,10.6838,11.0448,6659500.0],["2016-02-05",10.9185,10.9726,10.1605,10.1966,10581700.0],["2016-02-08",9.9439,9.9981,9.3754,9.9439,12783100.0],["2016-02-09",9.7093,10.5124,9.601,10.2868,6173400.0],["2016-02-10",10.359,10.5665,10.1063,10.3139,3566600.0],["2016-02-11",9.9259,10.2327,9.3574,9.61,9807300.0],["2016-02-12",9.7995,10.1063,9.5739,9.8807,10041300.0],["2016-02-16",10.5575,11.4689,10.4943,11.1531,13414000.0],["2016-02-17",11.4689,11.6403,10.6658,11.3065,14027800.0],["2016-02-18",11.4238,11.7035,10.9636,10.9726,8260800.0],["2016-02-19",11.0267,11.3696,10.8102,11.3335,6084200.0],["2016-02-22",11.5952,12.1908,11.5862,11.7125,11341100.0],["2016-02-23",11.6764,11.7125,11.0177,11.1892,13026600.0],["2016-02-24",11.0087,11.6674,10.9636,11.4508,23807600.0],["2016-02-25",10.377,10.4673,9.9259,10.2236,28812900.0],["2016-02-26",10.2327,10.4943,10.1063,10.1785,11549900.0],["2016-02-29",10.1424,10.359,9.9349,10.0251,12296000.0],["2016-03-01",10.2688,10.35,10.0522,10.2146,10230800.0],["2016-03-02",10.377,10.4041,9.8266,9.9259,14292100.0],["2016-03-03",9.9349,9.9529,9.6191,9.8807,17532600.0],["2016-03-04",9.9981,10.738,9.9349,10.4131,15123700.0],["2016-03-07",10.368,10.6387,10.3139,10.5124,6545300.0],["2016-03-08",10.2688,10.9365,10.2688,10.756,10462700.0],["2016-03-09",10.8463,10.8824,10.3861,10.6748,5702800.0],["2016-03-10",10.8463,11.0989,10.3951,10.6026,8250700.0],["2016-03-11",10.738,11.4418,10.738,11.4238,10108600.0],["2016-03-14",11.4328,11.5862,11.144,11.2704,9844300.0],["2016-03-15",11.0538,11.135,10.738,11.0628,6367000.0],["2016-03-16",11.0087,11.3606,10.8733,11.3335,5720000.0],["2016-03-17",11.2884,11.3877,11.0177,11.0989,5750600.0],["2016-03-18",11.1982,11.2884,10.9275,11.0899,5962000.0],["2016-03-21",11.0719,11.6584,11.0087,11.6042,12816500.0],["2016-03-22",11.496,12.1005,11.4599,11.5321,12606700.0],["2016-03-23",11.5681,11.7215,11.0087,11.1982,8334900.0],["2016-03-24",11.0989,11.4238,10.9997,11.3516,4384200.0],["2016-03-28",11.2794,11.2884,10.8733,10.9455,4161900.0],["2016-03-29",10.9094,11.0899,10.8011,10.9816,4314200.0],["2016-03-30",11.0989,11.4869,11.0989,11.3606,7471000.0],["2016-03-31",11.2704,11.8208,11.2253,11.6223,6689700.0],["2016-04-01",11.5862,11.9291,11.3877,11.8028,7217300.0],["2016-04-04",11.8028,12.0013,11.6223,11.6403,4724900.0],["2016-04-05",11.5681,11.7486,11.4057,11.6313,3653800.0],["2016-04-06",11.6223,11.8659,11.4599,11.6042,4579400.0],["2016-04-07",11.5952,11.9471,11.5591,11.6764,3745700.0],["2016-04-08",11.7035,11.8208,11.5952,11.6855,2830400.0],["2016-04-11",11.8479,12.4885,11.6945,12.0735,10565600.0],["2016-04-12",12.1186,12.9939,12.0915,12.8946,10235500.0],["2016-04-13",13.0931,13.5623,12.8675,13.2014,12764800.0],["2016-04-14",13.1112,13.4541,12.9848,13.1473,6470500.0],["2016-04-15",13.1743,13.3909,13.1202,13.2375,3003800.0],["2016-04-18",13.3819,13.5353,12.8314,13.1473,6059400.0],["2016-04-19",13.1924,13.2375,12.5517,12.6149,9178200.0],["2016-04-20",12.6329,12.9036,12.3712,12.7412,6263100.0],["2016-04-21",12.7773,12.9036,12.0464,12.1366,7656600.0],["2016-04-22",12.1547,12.3171,11.884,12.0013,4906300.0],["2016-04-25",11.911,12.0374,11.6133,11.8659,5382800.0],["2016-04-26",11.9201,12.0374,11.5952,12.0283,5990600.0],["2016-04-27",11.893,12.1547,11.7486,12.1457,3294600.0],["2016-04-28",12.1276,12.6059,12.0554,12.3983,7955900.0],["2016-04-29",12.4164,12.6239,11.9742,12.3081,7045100.0],["2016-05-02",12.2539,12.3351,11.8028,11.9381,3972200.0],["2016-05-03",11.8479,11.9562,11.4869,11.7757,3750700.0],["2016-05-04",11.7486,11.8298,11.5411,11.6584,4458400.0],["2016-05-05",11.9201,11.9652,11.4599,11.6674,4463500.0],["2016-05-06",11.5501,11.6494,10.8914,11.3696,8882000.0],["2016-05-09",11.2704,11.6403,11.0809,11.3967,6428800.0],["2016-05-10",11.3426,11.4418,11.0448,11.2794,7583100.0],["2016-05-11",11.2523,11.5681,11.0177,11.0628,8013400.0],["2016-05-12",11.1531,11.4057,10.9726,10.9816,4093600.0],["2016-05-13",11.0538,11.0899,10.6568,10.8282,7389100.0],["2016-05-16",10.9275,11.514,10.9275,11.2253,8124400.0],["2016-05-17",11.2974,11.7215,10.9365,11.1079,14054300.0],["2016-05-18",9.6642,10.0702,9.4657,9.7544,34711000.0],["2016-05-19",9.6191,9.9078,9.4025,9.4927,14271700.0],["2016-05-20",9.5108,9.61,9.3303,9.4657,12111200.0],["2016-05-23",9.4476,9.4566,9.213,9.3393,5274000.0],["2016-05-24",9.4747,9.8988,9.3754,9.8176,11958300.0],["2016-05-25",9.8086,10.0432,9.6552,10.0341,8882000.0],["2016-05-26",10.0702,10.1875,9.7544,9.8717,6825700.0],["2016-05-27",9.98,10.1966,9.8086,10.1966,7812600.0],["2016-05-31",10.2507,10.5936,10.1605,10.5304,40928400.0],["2016-06-01",10.5304,10.5395,10.1785,10.2507,7145700.0],["2016-06-02",10.359,10.359,10.0071,10.1154,9342000.0],["2016-06-03",10.1605,10.2056,9.962,10.0161,6399200.0],["2016-06-06",10.0793,10.6026,10.0251,10.6026,6005200.0],["2016-06-07",10.5485,10.9906,10.5485,10.8192,8866900.0],["2016-06-08",10.8282,10.8463,10.5395,10.5756,6100700.0],["2016-06-09",10.6297,10.6658,10.4853,10.6026,4905900.0],["2016-06-10",10.3139,10.4492,10.2236,10.4312,5613600.0],["2016-06-13",10.4041,10.6838,10.377,10.4402,4085100.0],["2016-06-14",10.4583,10.5665,10.2417,10.3139,5619900.0],["2016-06-15",10.359,10.5756,9.8447,10.3229,9426800.0],["2016-06-16",10.2236,10.2417,9.8356,9.989,7152900.0],["2016-06-17",10.0341,10.1154,9.6552,9.8266,7273300.0],["2016-06-20",9.8266,10.2417,9.8266,10.1244,5380700.0],["2016-06-21",10.1605,10.4222,10.1605,10.3139,4870000.0],["2016-06-22",10.2958,10.35,10.0973,10.2417,5725900.0],["2016-06-23",10.2868,10.3319,10.2056,10.2688,5133500.0],["2016-06-24",9.7003,10.1334,9.583,9.9439,8347100.0],["2016-06-27",9.8176,9.8176,9.2942,9.4025,10329800.0],["2016-06-28",9.592,9.8086,9.5739,9.6732,7725100.0],["2016-06-29",9.7634,9.8807,9.6913,9.7454,8333700.0],["2016-06-30",9.7725,10.2868,9.7093,10.0793,5825800.0],["2016-07-01",10.1785,10.3319,9.9349,10.1244,4315500.0],["2016-07-05",10.1154,10.2417,9.8988,10.2236,8646600.0],["2016-07-06",10.1605,10.377,9.9439,10.3409,5189400.0],["2016-07-07",10.359,10.8643,10.359,10.6568,10268100.0],["2016-07-08",10.729,11.1531,10.729,11.0538,7530100.0],["2016-07-11",11.0538,11.6223,11.0358,11.496,8210800.0],["2016-07-12",11.6042,11.8389,11.4238,11.496,7595100.0],["2016-07-13",11.523,11.5501,11.3245,11.3516,4190900.0],["2016-07-14",11.4869,11.6764,11.4238,11.6223,4018400.0],["2016-07-15",11.6403,11.7215,11.3696,11.3877,2252800.0],["2016-07-18",11.3877,11.6674,11.2523,11.6403,2851500.0],["2016-07-19",11.5591,11.9832,11.4418,11.911,5024200.0],["2016-07-20",12.0193,12.4705,11.9652,12.299,9617600.0],["2016-07-21",12.4073,12.5517,12.2269,12.3532,11319500.0],["2016-07-22",12.3261,12.4795,12.1908,12.1908,3239600.0],["2016-07-25",12.2269,12.2539,12.0644,12.0825,3399300.0],["2016-07-26",11.9832,12.6871,11.9201,12.6419,6635300.0],["2016-07-27",12.5968,12.7322,12.3712,12.651,5700900.0],["2016-07-28",12.5607,12.9036,12.4795,12.8585,6470600.0],["2016-07-29",12.66,13.057,12.651,12.8405,7845400.0],["2016-08-01",12.8946,13.057,12.7773,12.9307,8447000.0],["2016-08-02",12.8856,12.8946,12.1547,12.5517,6069900.0],["2016-08-03",12.3261,12.5878,12.3261,12.5427,4578700.0],["2016-08-04",12.5156,12.6419,12.3261,12.5156,4653000.0],["2016-08-05",12.5517,12.9217,12.4615,12.8675,4444800.0],["2016-08-08",12.8585,13.03,12.4976,12.6961,5274100.0],["2016-08-09",12.7232,13.0751,12.7232,13.0029,4263800.0],["2016-08-10",13.1743,13.4902,13.0751,13.1382,5748200.0],["2016-08-11",13.3728,13.5353,13.1473,13.4721,7819800.0],["2016-08-12",13.4811,14.3023,13.4631,14.0045,13920500.0],["2016-08-15",14.2572,14.9249,14.0496,14.4466,20540400.0],["2016-08-16",15.6197,15.7099,14.0857,14.5008,28279400.0],["2016-08-17",14.1308,14.6632,13.8511,14.6632,10203800.0],["2016-08-18",14.7264,14.8347,14.2662,14.3293,7965900.0],["2016-08-19",14.3293,14.591,14.3113,14.4196,6171100.0],["2016-08-22",14.3203,14.4286,13.9504,13.9864,5358000.0],["2016-08-23",14.1489,14.2481,13.9233,13.9323,5748200.0],["2016-08-24",13.7518,13.9052,13.2375,13.3007,9958100.0],["2016-08-25",13.1563,13.5894,13.1473,13.3548,3385100.0],["2016-08-26",13.3548,13.5804,13.1563,13.3548,5781200.0],["2016-08-29",13.3277,13.445,13.0029,13.057,5280800.0],["2016-08-30",13.1834,13.445,13.066,13.2736,7104800.0],["2016-08-31",13.1743,13.1924,12.651,12.7773,9367500.0],["2016-09-01",12.8405,12.9487,12.6961,12.8224,5233200.0],["2016-09-02",12.9939,13.0209,12.7232,12.7412,7314400.0],["2016-09-06",12.9397,13.5172,12.8044,12.8224,13708100.0],["2016-09-07",12.8766,13.0029,12.5156,12.5427,4860100.0],["2016-09-08",12.5427,12.678,12.3803,12.4344,4821000.0],["2016-09-09",12.299,12.4344,11.8749,12.1186,8529900.0],["2016-09-12",12.0554,12.4615,11.8208,12.2178,6599100.0],["2016-09-13",12.0644,12.6329,12.0644,12.3442,5645700.0],["2016-09-14",12.3893,12.4885,12.0915,12.1637,3630400.0],["2016-09-15",12.281,12.8675,12.1817,12.8314,8299300.0],["2016-09-16",12.7773,12.8856,12.3081,12.3442,7021000.0],["2016-09-19",12.4434,12.5607,12.1276,12.1457,4594500.0],["2016-09-20",12.2269,12.4164,12.0103,12.3893,4836800.0],["2016-09-21",12.4524,12.6239,12.4164,12.5968,3208800.0],["2016-09-22",12.6419,13.9504,12.6239,13.8511,18017600.0],["2016-09-23",13.7789,13.9684,13.5984,13.7609,6623200.0],["2016-09-26",13.5804,13.5894,13.2285,13.3999,4370200.0],["2016-09-27",13.4811,13.8872,13.418,13.6977,4942900.0],["2016-09-28",13.6887,13.6977,13.3368,13.4902,3604100.0],["2016-09-29",13.418,13.5984,13.2285,13.3999,4816500.0],["2016-09-30",13.4631,13.6345,13.0931,13.2375,7241200.0],["2016-10-03",13.1924,13.6706,13.1382,13.6345,6346000.0],["2016-10-04",13.6436,14.4015,13.5623,14.3654,11163500.0],["2016-10-05",14.3654,14.6542,14.0767,14.1579,8899200.0],["2016-10-06",14.203,14.5008,13.7879,13.8872,4707600.0],["2016-10-07",13.833,14.1308,13.5984,13.7428,2754600.0],["2016-10-10",13.7879,14.4466,13.7879,14.2932,7015300.0],["2016-10-11",14.1398,14.1398,13.2014,13.4089,8471100.0],["2016-10-12",13.436,13.6977,13.3458,13.5353,5151300.0],["2016-10-13",13.3277,13.3277,12.5878,12.9126,7076200.0],["2016-10-14",13.0931,13.2194,12.7953,12.9307,5559500.0],["2016-10-17",12.8405,13.03,12.7141,12.7863,2547700.0],["2016-10-18",13.0029,13.057,12.5968,12.8585,5059500.0],["2016-10-19",12.9758,13.0841,12.8495,12.9578,2869200.0],["2016-10-20",12.8766,12.8766,12.4524,12.4885,6086500.0],["2016-10-21",12.5066,12.5066,12.1186,12.263,7138000.0],["2016-10-24",12.3983,12.5698,12.1727,12.2359,6325600.0],["2016-10-25",12.272,12.4615,12.1998,12.281,5065800.0],["2016-10-26",12.3081,12.9487,12.2088,12.5427,7141600.0],["2016-10-27",12.5517,12.6149,12.2539,12.3261,3541000.0],["2016-10-28",12.2359,12.3261,12.0103,12.2539,5094800.0],["2016-10-31",12.2991,12.5878,12.1276,12.3351,4846400.0],["2016-11-01",12.3983,12.4524,12.0193,12.1276,3337000.0],["2016-11-02",12.1547,12.2449,11.5681,11.5862,7181500.0],["2016-11-03",11.5681,11.7937,11.3606,11.5772,4753800.0],["2016-11-04",11.5411,11.7847,11.4599,11.5681,4746000.0],["2016-11-07",11.9471,12.0103,11.7757,11.893,2702900.0],["2016-11-08",11.8479,11.9652,11.5772,11.884,3545700.0],["2016-11-09",11.5952,11.7576,11.4689,11.6584,5958200.0],["2016-11-10",11.9742,12.2449,11.2613,11.6403,9819000.0],["2016-11-11",11.6945,12.3081,11.1711,12.2178,8947800.0],["2016-11-14",12.2178,12.2539,11.6313,12.0013,4606500.0],["2016-11-15",12.1276,12.4795,11.8569,12.0825,6576200.0],["2016-11-16",12.0103,12.5698,11.9652,12.3983,5143100.0],["2016-11-17",12.4254,12.6329,12.272,12.4434,7587000.0],["2016-11-18",12.5337,12.6329,12.3081,12.3351,6722900.0],["2016-11-21",12.3803,12.9578,11.9832,12.7863,16281000.0],["2016-11-22",11.6223,11.7576,10.6838,10.8914,28724600.0],["2016-11-23",10.9275,11.4599,10.8914,11.1711,7793500.0],["2016-11-25",11.2794,11.2794,10.8102,10.8914,3415100.0],["2016-11-28",10.8733,10.8733,10.368,10.377,11734800.0],["2016-11-29",10.3861,10.3861,9.5739,10.3409,21257500.0],["2016-11-30",10.4222,10.4943,10.0161,10.1244,10458000.0],["2016-12-01",10.1515,10.4402,9.9259,10.35,12778700.0],["2016-12-02",10.1785,10.3319,9.971,10.3229,7462000.0],["2016-12-05",10.359,10.7019,10.2688,10.6477,6903600.0],["2016-12-06",10.6477,10.7831,10.368,10.4492,4212700.0],["2016-12-07",10.5034,10.6297,10.2327,10.5665,4190400.0],["2016-12-08",10.6026,10.8102,10.5304,10.747,2667100.0],["2016-12-09",10.7831,10.9275,10.7199,10.8011,3026900.0],["2016-12-12",10.729,10.7651,10.4131,10.5485,8264500.0],["2016-12-13",10.5756,10.8372,10.3861,10.7921,6628500.0],["2016-12-14",10.6929,10.7109,10.5034,10.5665,5464500.0],["2016-12-15",10.3861,10.5034,10.0973,10.1063,4467400.0],["2016-12-16",10.1695,10.2688,9.989,10.0702,4690700.0],["2016-12-19",10.0973,10.1966,10.0161,10.0612,2078700.0],["2016-12-20",10.0612,10.1605,9.7815,10.0341,3920700.0],["2016-12-21",9.9981,10.3139,9.98,10.2597,2595400.0],["2016-12-22",10.2236,10.2597,10.0612,10.1154,2804300.0],["2016-12-23",10.0522,10.1244,9.98,10.0251,1922200.0],["2016-12-27",10.0702,10.3229,10.0432,10.2236,3371000.0],["2016-12-28",10.2327,10.2327,9.8537,10.0251,3394400.0],["2016-12-29",10.0341,10.0522,9.8807,9.989,4133500.0],["2016-12-30",9.989,10.1605,9.8086,9.9349,3215100.0],["2017-01-03",10.0161,10.1966,9.9259,10.1334,7014500.0],["2017-01-04",10.1966,10.2236,10.0161,10.1244,5004900.0],["2017-01-05",10.1785,10.3861,10.1515,10.2868,6210800.0],["2017-01-06",10.3409,10.6117,10.2958,10.5485,4299700.0],["2017-01-09",10.5665,10.6297,10.2778,10.5034,3048600.0],["2017-01-10",10.5575,10.6207,10.4131,10.4312,7825200.0],["2017-01-11",10.3139,10.359,9.9168,10.1154,5602500.0],["2017-01-12",10.1424,10.1424,9.7725,9.9259,3671100.0],["2017-01-13",10.0522,10.0702,9.8988,9.971,2952800.0],["2017-01-17",9.98,10.0702,9.8627,9.8717,3958800.0],["2017-01-18",9.9078,9.9439,9.5198,9.7364,5536600.0],["2017-01-19",9.7815,9.9259,9.7093,9.8537,4292300.0],["2017-01-20",9.8807,9.9078,9.5108,9.5469,4296800.0],["2017-01-23",9.5469,9.7454,9.4747,9.7003,4172200.0],["2017-01-24",9.8807,10.0702,9.8447,9.8537,5593800.0],["2017-01-25",9.98,10.0973,9.8988,10.0432,5881700.0],["2017-01-26",10.0793,10.1063,9.6371,9.8266,8969100.0],["2017-01-27",9.8266,9.9168,9.7093,9.8447,3866000.0],["2017-01-30",9.7725,10.1063,9.7273,9.98,3742900.0],["2017-01-31",9.8898,10.2597,9.8627,10.2146,6512300.0],["2017-02-01",10.2958,10.5304,10.2056,10.368,4265600.0],["2017-02-02",10.359,10.6117,10.2868,10.368,3385800.0],["2017-02-03",10.4222,10.5395,10.2688,10.4041,2543000.0],["2017-02-06",10.3139,10.4492,10.2778,10.377,2102600.0],["2017-02-07",10.4041,10.4312,10.35,10.377,2458500.0],["2017-02-08",10.4041,10.7741,10.3319,10.7019,3448400.0],["2017-02-09",10.7019,11.0628,10.6658,10.9185,6740700.0],["2017-02-10",11.0087,11.3877,10.9545,11.2613,5999300.0],["2017-02-13",11.2794,11.4418,10.8282,11.0899,4535700.0],["2017-02-14",11.0899,11.3065,10.9185,11.2162,5714000.0],["2017-02-15",11.2343,11.4418,11.2253,11.3516,4683900.0],["2017-02-16",11.3516,11.3787,10.9545,11.0899,7255200.0],["2017-02-17",11.0538,11.2253,10.8372,10.9726,4951000.0],["2017-02-21",11.7306,12.0283,11.5862,11.7576,20017000.0],["2017-02-22",11.7576,12.1005,11.5862,12.1005,6684300.0],["2017-02-23",12.1547,12.4525,12.0013,12.0644,11428800.0],["2017-02-24",11.9291,11.9381,11.6042,11.7667,5807300.0],["2017-02-27",11.7306,11.902,11.6133,11.8028,7011000.0],["2017-02-28",11.7937,11.8388,11.6584,11.7396,8354200.0],["2017-03-01",11.8208,11.8479,11.5952,11.7215,4177600.0],["2017-03-02",11.6764,11.911,11.6313,11.8659,5041700.0],["2017-03-03",11.8479,11.8749,11.6403,11.6584,7065700.0],["2017-03-06",11.6403,11.8389,11.5501,11.7306,4966400.0],["2017-03-07",11.7306,11.7757,11.6313,11.7396,5456800.0],["2017-03-08",11.7396,12.1727,11.7215,11.902,7406600.0],["2017-03-09",11.893,11.9381,11.514,11.523,7823000.0],["2017-03-10",11.5591,11.7847,11.514,11.7486,5228100.0],["2017-03-13",11.8118,12.1186,11.7486,12.0554,4876500.0],["2017-03-14",12.0193,12.1637,11.8749,12.1457,5360600.0],["2017-03-15",12.0915,12.4254,11.9201,12.3622,6469300.0],["2017-03-16",12.4344,13.0119,12.3983,12.9758,9810700.0],["2017-03-17",12.8856,12.8946,12.6239,12.7232,4624800.0],["2017-03-20",12.66,12.9126,12.651,12.8766,3524900.0],["2017-03-21",12.9307,13.0841,12.2178,12.2178,8993700.0],["2017-03-22",12.1727,12.4615,12.0915,12.4254,5239500.0],["2017-03-23",12.5878,12.651,12.4164,12.4524,7031800.0],["2017-03-24",12.4705,12.6419,12.3171,12.4524,4154200.0],["2017-03-27",12.2269,12.5607,12.1817,12.5156,2381600.0],["2017-03-28",12.4795,12.678,12.4795,12.6149,3176400.0],["2017-03-29",12.6149,12.678,12.4073,12.4434,3153600.0],["2017-03-30",12.299,12.3622,11.9381,12.1096,4806400.0],["2017-03-31",12.0915,12.1005,11.8389,12.0374,3937900.0],["2017-04-03",12.0735,12.1908,11.8389,12.0644,3713800.0],["2017-04-04",12.0013,12.0554,11.3245,11.6042,9344400.0],["2017-04-05",11.7035,11.7396,11.4418,11.4869,5763000.0],["2017-04-06",11.5501,12.272,11.5501,12.1727,7061100.0],["2017-04-07",12.1276,12.1457,11.893,12.0013,2200000.0],["2017-04-10",12.0103,12.2178,11.902,12.0283,3156300.0],["2017-04-11",12.0464,12.2539,11.8749,12.0103,2642100.0],["2017-04-12",12.0374,12.1186,11.911,11.9923,2272600.0],["2017-04-13",12.0193,12.1547,11.8659,11.8659,2468600.0],["2017-04-17",11.9381,12.1998,11.8118,12.1908,2602800.0],["2017-04-18",12.281,12.281,11.8659,12.1096,1859200.0],["2017-04-19",12.1637,12.263,12.0013,12.1096,2673000.0],["2017-04-20",12.2178,12.3261,12.1005,12.1547,2616700.0],["2017-04-21",12.1637,12.5246,12.1276,12.4524,3066600.0],["2017-04-24",12.5968,12.66,12.4344,12.5968,4659300.0],["2017-04-25",12.6961,12.9036,12.669,12.7412,3527400.0],["2017-04-26",12.7592,12.7592,12.3712,12.4524,2319900.0],["2017-04-27",12.5156,12.6239,12.4073,12.5517,1815000.0],["2017-04-28",12.5698,12.5878,12.272,12.5156,1804900.0],["2017-05-01",12.5156,12.7051,12.4795,12.6239,1374700.0],["2017-05-02",12.678,12.7232,12.3622,12.5066,3862600.0],["2017-05-03",12.4795,12.5698,12.3893,12.4976,1917600.0],["2017-05-04",12.4885,12.5066,12.3081,12.4344,1463200.0],["2017-05-05",12.4795,12.4795,12.3261,12.4344,1981800.0],["2017-05-08",12.4344,12.4615,12.263,12.3261,3015600.0],["2017-05-09",12.4073,12.9307,12.2991,12.8405,7517700.0],["2017-05-10",12.8495,13.0931,12.7232,13.066,4419100.0],["2017-05-11",12.9487,13.066,12.66,13.048,3953300.0],["2017-05-12",13.048,13.4631,13.0029,13.4541,7450900.0],["2017-05-15",13.4992,13.9774,13.3007,13.3368,10030900.0],["2017-05-16",13.6436,13.9413,12.299,12.4164,16828100.0],["2017-05-17",12.5427,12.7141,12.2449,12.4705,6410300.0],["2017-05-18",12.3351,12.3351,11.8208,11.893,8336100.0],["2017-05-19",12.0013,12.263,11.7757,12.0735,7157600.0],["2017-05-22",12.1096,12.3442,12.0915,12.2178,4106200.0],["2017-05-23",12.2449,12.263,11.8389,11.893,7638800.0],["2017-05-24",11.911,11.9381,11.6223,11.7757,4884000.0],["2017-05-25",11.893,11.9562,11.7576,11.8659,2125900.0],["2017-05-26",11.902,11.902,11.5681,11.6133,2938100.0],["2017-05-30",11.6223,11.7306,11.2253,11.2704,4950900.0],["2017-05-31",11.3065,11.3787,11.0267,11.1621,5297300.0],["2017-06-01",11.2433,11.9923,11.1621,11.8749,7576800.0],["2017-06-02",12.9036,12.9487,12.0193,12.1186,11011500.0],["2017-06-05",11.9381,11.9381,11.3696,11.7306,5152400.0],["2017-06-06",11.6313,11.7396,11.4689,11.4689,4236300.0],["2017-06-07",11.5952,12.1366,11.4238,12.0374,6638400.0],["2017-06-08",12.3351,12.3803,11.5952,11.6494,7526600.0],["2017-06-09",11.6403,11.7035,11.2433,11.3787,12103400.0],["2017-06-12",11.1711,11.3967,11.0448,11.0809,8816700.0],["2017-06-13",11.0809,11.2343,10.8553,10.9185,4879800.0],["2017-06-14",10.9185,10.9906,10.5575,10.8102,7265100.0],["2017-06-15",10.6568,10.729,10.4943,10.6387,4708100.0],["2017-06-16",10.6748,10.8372,10.5936,10.6387,4198300.0],["2017-06-19",10.6568,10.9997,10.5665,10.729,4897700.0],["2017-06-20",10.729,10.738,10.4131,10.4492,3897700.0],["2017-06-21",10.5304,10.6838,10.4853,10.5846,6269100.0],["2017-06-22",10.4312,10.6297,10.2417,10.5575,5895800.0],["2017-06-23",10.4402,10.8553,10.3409,10.7109,7879900.0],["2017-06-26",10.8011,10.8733,10.5124,10.6207,5661300.0],["2017-06-27",10.5034,10.6929,10.377,10.4402,3650900.0],["2017-06-28",10.5304,10.6658,10.4402,10.4943,3226600.0],["2017-06-29",10.5756,10.5756,10.2958,10.4041,4885900.0],["2017-06-30",10.1966,10.1966,9.4747,9.5198,15878400.0],["2017-07-03",9.3935,9.4025,8.9874,9.2311,16060100.0],["2017-07-05",9.3484,9.4566,9.2672,9.3123,5994100.0],["2017-07-06",9.3845,9.4566,9.0145,9.0686,9595100.0],["2017-07-07",9.0596,9.1137,9.0055,9.0686,8166900.0],["2017-07-10",9.0777,9.1859,8.9694,9.0777,4016700.0],["2017-07-11",9.1047,9.2942,9.0235,9.2581,7438900.0],["2017-07-12",9.3484,9.601,9.3303,9.5739,7965900.0],["2017-07-13",9.6281,10.4943,9.61,10.2236,14850800.0],["2017-07-14",10.3229,10.5034,10.0432,10.1515,4244000.0],["2017-07-17",10.1244,10.1244,9.9349,9.971,3358100.0],["2017-07-18",10.0161,10.4853,9.962,10.368,9359800.0],["2017-07-19",10.9726,11.2343,10.6117,10.7651,16266500.0],["2017-07-20",10.7651,10.9094,10.6207,10.7741,5105500.0],["2017-07-21",10.7741,10.9365,10.6838,10.8463,3686700.0],["2017-07-24",10.8372,10.8733,10.4673,10.6207,6259000.0],["2017-07-25",10.6117,10.7109,10.5304,10.5756,4082100.0],["2017-07-26",10.5936,10.9094,10.377,10.8282,8417900.0],["2017-07-27",10.9636,11.2794,10.7199,10.9545,9628700.0],["2017-07-28",10.9816,11.117,10.8192,11.1079,3562900.0],["2017-07-31",11.144,11.2253,10.9997,11.0989,4721800.0],["2017-08-01",11.1892,11.1892,10.8553,11.0538,5545300.0],["2017-08-02",11.0809,11.0989,10.5395,10.7651,4418700.0],["2017-08-03",10.738,10.738,10.4402,10.5304,6347100.0],["2017-08-04",10.5846,10.6838,10.377,10.6748,4176300.0],["2017-08-07",10.7019,11.117,10.6477,11.0267,4785400.0],["2017-08-08",11.0087,11.0628,10.8643,10.9275,5274000.0],["2017-08-09",10.9185,10.9185,10.4763,10.5846,7872000.0],["2017-08-10",10.6297,10.7019,10.1966,10.2327,4677700.0],["2017-08-11",9.962,10.3319,9.962,10.3229,3589400.0],["2017-08-14",10.377,10.377,10.0702,10.1154,4537800.0],["2017-08-15",10.35,10.35,9.971,10.0793,4113700.0],["2017-08-16",10.1605,10.2958,9.8898,10.0161,5972400.0],["2017-08-17",9.0777,9.8447,9.0235,9.204,31828600.0],["2017-08-18",9.0325,9.1137,8.8791,8.8972,19038300.0],["2017-08-21",8.8972,8.9062,8.2475,8.3648,26125000.0],["2017-08-22",8.446,8.5002,8.3107,8.428,19659100.0],["2017-08-23",8.4009,8.4009,8.2385,8.2926,17507500.0],["2017-08-24",8.3016,8.4641,8.2746,8.3016,11395900.0],["2017-08-25",8.2385,8.3919,8.1212,8.1212,7845100.0],["2017-08-28",8.2114,8.2294,7.8685,8.0129,9736500.0],["2017-08-29",7.9046,8.2294,7.9046,8.1573,8964600.0],["2017-08-30",8.2475,8.437,8.2114,8.3648,7879800.0],["2017-08-31",8.3738,8.5994,8.2475,8.4009,7454500.0],["2017-09-01",8.4821,8.4911,8.1843,8.2294,7414300.0],["2017-09-05",8.1302,8.2475,8.049,8.1843,5098600.0],["2017-09-06",8.1843,8.2655,8.1121,8.2294,3774600.0],["2017-09-07",8.2565,8.4731,8.2565,8.3468,5643900.0],["2017-09-08",8.3016,8.4009,8.2655,8.3107,5637600.0],["2017-09-11",8.4189,8.6536,8.4189,8.5362,6884900.0],["2017-09-12",8.5994,9.0957,8.5994,8.8611,10363000.0],["2017-09-13",8.8611,9.0686,8.7438,8.9243,8267800.0],["2017-09-14",8.8791,9.0055,8.7709,8.9152,6354500.0],["2017-09-15",8.9423,9.1047,8.843,9.0506,11145300.0],["2017-09-18",9.0686,9.1408,9.0325,9.1228,12118300.0],["2017-09-19",9.1137,9.1408,8.816,8.8882,4771300.0],["2017-09-20",8.7799,8.7799,8.4911,8.6175,7154700.0],["2017-09-21",8.5994,8.6175,8.2294,8.4099,17100100.0],["2017-09-22",8.428,8.4911,8.3197,8.437,5566900.0],["2017-09-25",8.4009,8.4189,8.076,8.1302,7210800.0],["2017-09-26",8.2565,8.2926,8.1031,8.1302,6920200.0],["2017-09-27",8.2385,8.4009,8.2294,8.2746,3494400.0],["2017-09-28",8.2926,8.5272,8.2475,8.3016,4643000.0],["2017-09-29",8.3107,8.3197,7.8956,7.9317,12152900.0],["2017-10-02",8.0309,8.049,7.7873,7.8595,8746600.0],["2017-10-03",7.8956,7.9497,7.8414,7.8866,8149300.0],["2017-10-04",7.8956,7.9587,7.8324,7.8505,5167300.0],["2017-10-05",7.8685,7.9407,7.679,7.6971,11998200.0],["2017-10-06",7.67,7.7061,7.4805,7.5346,6664000.0],["2017-10-09",7.5437,7.6068,7.3271,7.3632,8587200.0],["2017-10-10",7.3812,7.5617,7.3451,7.4715,25233000.0],["2017-10-11",7.4715,7.6519,7.3542,7.3542,8847100.0],["2017-10-12",7.3542,7.4624,7.1015,7.1286,11931200.0],["2017-10-13",7.1286,7.3,7.0383,7.1105,13106800.0],["2017-10-16",7.1286,7.5527,7.1286,7.5256,7409700.0],["2017-10-17",7.5978,7.7512,7.4985,7.5346,8437200.0],["2017-10-18",7.6068,7.661,7.5346,7.5798,4638400.0],["2017-10-19",7.5617,7.6068,7.3181,7.3361,5600400.0],["2017-10-20",7.4805,7.7602,7.4444,7.4444,6642300.0],["2017-10-23",7.4715,7.4805,7.2369,7.2459,5481800.0],["2017-10-24",7.273,7.3271,7.2188,7.2549,2978300.0],["2017-10-25",7.3181,7.3632,7.1015,7.1917,7289800.0],["2017-10-26",7.1917,7.6429,7.0925,7.5346,12323600.0],["2017-10-27",7.5076,7.5346,7.2008,7.3993,4157300.0],["2017-10-30",7.3,7.3361,7.0293,7.1015,6909600.0],["2017-10-31",7.1466,7.2639,7.1105,7.1286,2845000.0],["2017-11-01",7.2278,7.5256,7.2278,7.4354,5254000.0],["2017-11-02",7.3903,7.661,7.3542,7.4805,5889900.0],["2017-11-03",7.4173,7.688,7.3993,7.5166,4990700.0],["2017-11-06",7.5617,7.6429,7.4985,7.5437,2090300.0],["2017-11-07",7.5617,7.5798,7.3361,7.4805,2145700.0],["2017-11-08",7.4173,7.688,7.3903,7.6158,2892000.0],["2017-11-09",7.5798,7.661,7.4173,7.6429,2315000.0],["2017-11-10",7.6429,7.6429,7.3993,7.4083,2545800.0],["2017-11-13",7.3993,7.5527,7.3812,7.4264,2261000.0],["2017-11-14",7.4354,7.4715,7.2639,7.3181,2990500.0],["2017-11-15",7.2188,7.67,7.1376,7.5527,4759700.0],["2017-11-16",7.6519,8.04,7.6519,8.0129,10063000.0],["2017-11-17",8.5723,9.2491,8.5092,8.825,20501900.0],["2017-11-20",8.9603,9.0145,8.1843,8.3468,9208500.0],["2017-11-21",7.7151,7.7512,7.1286,7.4173,22652600.0],["2017-11-22",7.5888,7.9858,7.5527,7.6158,13673100.0],["2017-11-24",7.5166,7.6068,7.309,7.3451,4333500.0],["2017-11-27",7.309,7.3903,7.1737,7.2369,8980200.0],["2017-11-28",7.2549,7.282,7.1466,7.2188,6225000.0],["2017-11-29",7.273,7.3993,7.1917,7.2278,6732700.0],["2017-11-30",7.2459,7.4264,7.2098,7.4264,6247200.0],["2017-12-01",7.3722,7.8144,7.3542,7.5888,6203500.0],["2017-12-04",7.6429,7.9317,7.6249,7.67,7419900.0],["2017-12-05",7.6068,7.6158,7.3722,7.4624,6605000.0],["2017-12-06",7.3812,7.5888,7.3,7.3903,5442300.0],["2017-12-07",7.5076,7.5527,7.3903,7.4264,4405400.0],["2017-12-08",7.4715,7.6519,7.4264,7.6339,6438100.0],["2017-12-11",7.6429,7.6971,7.5978,7.6339,6625500.0],["2017-12-12",7.7061,7.7422,7.3451,7.3812,4478000.0],["2017-12-13",7.3993,7.6068,7.3812,7.5978,7909400.0],["2017-12-14",7.5978,7.8956,7.4895,7.5437,7031900.0],["2017-12-15",7.5888,7.7332,7.5527,7.6158,8512100.0],["2017-12-18",11.3606,11.3696,10.4312,10.6026,80129200.0],["2017-12-19",10.6838,10.9997,10.6297,10.8372,20117700.0],["2017-12-20",10.8102,10.9185,10.7019,10.8463,13815300.0],["2017-12-21",10.8372,10.9997,10.8372,10.9004,7646300.0],["2017-12-22",10.8282,11.0628,10.7831,11.0177,6579800.0],["2017-12-26",11.0087,11.0899,10.9275,11.0087,6092300.0],["2017-12-27",10.9185,11.2613,10.7921,10.8192,10078300.0],["2017-12-28",10.8282,11.0087,10.729,10.747,5513300.0],["2017-12-29",10.7651,10.7651,10.5395,10.5756,3893400.0],["2018-01-02",10.6477,11.5681,10.5846,11.2794,10909500.0],["2018-01-03",11.505,11.5321,10.9365,11.0087,7657800.0],["2018-01-04",11.0809,11.2343,10.6568,10.8372,8943700.0],["2018-01-05",11.0809,11.1892,10.8914,11.1621,9559200.0],["2018-01-08",11.4599,12.3532,11.4599,12.2539,20781800.0],["2018-01-09",12.1457,12.3803,11.8389,11.9381,22454400.0],["2018-01-10",12.2178,12.2269,11.7757,11.8118,9298500.0],["2018-01-11",11.8749,12.4524,11.8208,12.29,14894400.0],["2018-01-12",12.4344,13.1473,12.4254,13.0931,28206400.0],["2018-01-16",13.797,14.8617,13.6977,14.4737,35502100.0],["2018-01-17",14.4196,14.5279,13.5894,13.6616,16279600.0],["2018-01-18",14.3925,14.3925,13.7248,14.1398,10392900.0],["2018-01-19",14.2572,14.564,14.185,14.3745,14862600.0],["2018-01-22",14.5008,14.5459,14.1759,14.4376,9443600.0],["2018-01-23",14.6361,14.6361,14.0857,14.4286,11136000.0],["2018-01-24",14.5008,15.1956,14.212,14.8347,10603600.0],["2018-01-25",14.8347,15.2046,14.6632,15.1866,7740100.0],["2018-01-26",15.4392,16.0167,15.4392,15.9265,15343700.0],["2018-01-29",15.7911,15.8272,15.1956,15.5926,11805400.0],["2018-01-30",15.1595,15.3219,14.564,15.0873,7015700.0],["2018-01-31",15.4031,15.5836,14.7354,14.9159,6674400.0],["2018-02-01",14.5098,15.1866,14.3293,14.4015,10484200.0],["2018-02-02",14.2572,14.6091,13.9774,14.1218,9880900.0],["2018-02-05",13.7609,14.6722,13.6526,13.7248,11129400.0],["2018-02-06",13.3999,14.1489,13.3909,13.9955,12063300.0],["2018-02-07",13.9052,14.7444,13.8962,14.4106,8737100.0],["2018-02-08",14.7715,14.8708,13.806,13.815,14428800.0],["2018-02-09",13.8782,14.2391,12.9036,13.8421,23046500.0],["2018-02-12",13.9955,14.8527,13.9864,14.7895,14497300.0],["2018-02-13",15.2046,16.2333,14.7083,15.7821,32442300.0],["2018-02-14",15.7551,17.1266,15.7551,17.0725,16855600.0],["2018-02-15",16.883,16.9642,15.8904,16.3867,17565800.0],["2018-02-16",16.3416,16.5221,16.2694,16.3326,7047400.0],["2018-02-20",16.2784,16.7747,16.2514,16.5852,13844200.0],["2018-02-21",16.6935,17.271,16.5852,16.5942,11674400.0],["2018-02-22",16.7206,16.9101,16.2784,16.5581,7186200.0],["2018-02-23",16.6123,17.1357,16.2153,17.0996,8003300.0],["2018-02-26",17.1086,17.1176,16.2062,16.4769,10002600.0],["2018-02-27",16.2333,16.3687,15.3761,15.6377,13663600.0],["2018-02-28",15.6829,15.8002,15.2858,15.6919,10204400.0],["2018-03-01",15.7099,16.3777,15.6738,15.9536,8270000.0],["2018-03-02",15.358,16.4408,15.0061,16.4318,9258000.0],["2018-03-05",15.9085,16.2604,15.6287,15.9716,8481300.0],["2018-03-06",16.116,16.1882,14.8798,15.2046,18716300.0],["2018-03-07",15.2046,15.6107,15.0332,15.3941,10487400.0],["2018-03-08",15.5656,15.7911,15.4843,15.6377,7109400.0],["2018-03-09",15.6558,16.3596,15.6468,16.2243,10041700.0],["2018-03-12",16.3957,16.8289,16.2694,16.6574,8450200.0],["2018-03-13",16.7025,16.8198,15.8814,15.9265,10041000.0],["2018-03-14",16.134,16.4318,16.0167,16.3416,5471100.0],["2018-03-15",16.6033,16.6484,15.9897,16.1611,6667100.0],["2018-03-16",16.116,16.5221,16.107,16.3867,16331100.0],["2018-03-19",15.746,16.495,15.6738,16.2784,7212900.0],["2018-03-20",16.2965,16.6845,16.0528,16.4499,9367600.0],["2018-03-21",16.2423,17.1357,16.1521,17.0274,9564100.0],["2018-03-22",16.6123,16.6394,15.0693,15.358,18805900.0],["2018-03-23",15.349,15.746,15.0783,15.34,14738700.0],["2018-03-26",15.7009,16.2874,15.7009,16.2423,8898000.0],["2018-03-27",16.3145,16.3687,15.1144,15.1866,8586500.0],["2018-03-28",15.0693,15.0693,14.3745,14.6181,13868000.0],["2018-03-29",14.7354,15.1505,14.6181,14.9971,6811300.0],["2018-04-02",14.8527,15.0422,14.4557,14.564,4809000.0],["2018-04-03",14.7174,15.0151,14.3564,14.5098,6178800.0],["2018-04-04",14.1759,14.8888,14.0496,14.8708,5473900.0],["2018-04-05",14.9249,15.0783,14.6452,14.8347,4252500.0],["2018-04-06",14.6361,15.3219,14.564,15.0693,7948100.0],["2018-04-09",15.1866,15.4392,14.8798,15.0512,4025700.0],["2018-04-10",15.4573,15.4843,15.1415,15.367,4190800.0],["2018-04-11",15.3309,15.728,15.0061,15.1144,4463100.0],["2018-04-12",15.1595,15.4212,14.8708,14.9339,4635800.0],["2018-04-13",14.9429,15.1415,14.4196,14.5369,7801800.0],["2018-04-16",14.4918,14.5369,14.0947,14.1308,8525900.0],["2018-04-17",14.3474,14.4827,14.1669,14.4376,7030600.0],["2018-04-18",14.5098,15.1324,14.1669,14.3925,6603600.0],["2018-04-19",14.3925,14.8166,14.3293,14.5098,5132900.0],["2018-04-20",14.4918,14.6181,14.0316,14.1669,4833300.0],["2018-04-23",14.1669,14.194,13.8511,13.9504,2512200.0],["2018-04-24",14.0496,14.1398,13.7338,13.806,9645200.0],["2018-04-25",13.7157,13.815,13.3187,13.7699,10635300.0],["2018-04-26",13.8962,13.9684,13.0029,13.0931,10742300.0],["2018-04-27",13.3187,13.9955,13.2646,13.8691,14745600.0],["2018-04-30",13.9955,14.1218,13.824,13.9684,6209900.0],["2018-05-01",13.8872,14.0045,13.6526,13.9594,3575600.0],["2018-05-02",13.7157,14.4286,13.6977,14.1489,6896300.0],["2018-05-03",14.2572,14.3023,13.8872,14.2301,4975300.0],["2018-05-04",13.9233,14.2572,13.8872,14.212,6458800.0],["2018-05-07",14.212,14.564,14.1308,14.3113,6478400.0],["2018-05-08",14.2301,14.5098,14.1579,14.4196,6002400.0],["2018-05-09",14.5098,14.5098,13.8601,13.8601,5517400.0],["2018-05-10",14.0586,14.1759,13.6796,13.6887,7077600.0],["2018-05-11",13.7157,13.833,13.3728,13.6345,8286600.0],["2018-05-14",13.7609,13.8421,13.4902,13.6165,11806100.0],["2018-05-15",10.8824,11.3967,10.6568,10.9004,61345300.0],["2018-05-16",10.9906,11.5681,10.9906,11.4238,34082300.0],["2018-05-17",11.2523,11.2794,10.8914,10.9636,18005000.0],["2018-05-18",11.0358,11.1531,10.8463,10.8733,6090500.0],["2018-05-21",10.9365,11.0538,10.8282,10.8553,7457500.0],["2018-05-22",10.9545,11.2433,10.9094,10.9365,7369900.0],["2018-05-23",10.8553,10.9365,10.7109,10.8102,9909100.0],["2018-05-24",10.8192,10.8824,10.6477,10.7651,9855200.0],["2018-05-25",10.7199,10.756,10.5575,10.6658,8176200.0],["2018-05-29",10.6207,10.6838,10.377,10.4853,11436800.0],["2018-05-30",10.5214,10.7019,10.3951,10.6387,11970200.0],["2018-05-31",10.756,10.8011,10.3951,10.5395,9961600.0],["2018-06-01",10.5395,10.9455,10.5395,10.7921,11535200.0],["2018-06-04",10.8463,10.9636,10.7831,10.9094,8505600.0],["2018-06-05",11.0267,11.3065,10.9185,11.0809,12348300.0],["2018-06-06",11.1711,11.3155,10.8463,11.1982,8193700.0],["2018-06-07",11.2794,11.3696,10.8282,10.9997,9259400.0],["2018-06-08",10.8733,10.8914,10.6387,10.8102,7277600.0],["2018-06-11",10.8824,10.9545,10.5485,10.6207,9289300.0],["2018-06-12",10.6026,10.6387,9.9439,10.2236,21203400.0],["2018-06-13",10.2507,10.5214,10.1244,10.1515,13818500.0],["2018-06-14",10.1515,10.3319,9.989,10.0251,13177400.0],["2018-06-15",9.9439,10.2327,9.7454,10.1334,15519700.0],["2018-06-18",10.4853,10.5936,10.1785,10.5214,16285500.0],["2018-06-19",10.1515,10.3229,9.8356,10.3229,9958100.0],["2018-06-20",10.377,10.4312,10.1966,10.2597,5356500.0],["2018-06-21",10.1966,10.4673,10.1334,10.2597,5448900.0],["2018-06-22",10.2868,10.3049,10.1063,10.1334,4934200.0],["2018-06-25",9.8086,9.9078,9.0235,9.8807,8606800.0],["2018-06-26",10.0432,10.0612,9.7454,9.8988,3429200.0],["2018-06-27",9.9439,10.0161,9.6191,9.6552,4756900.0],["2018-06-28",9.592,9.8447,9.4115,9.7634,5358700.0],["2018-06-29",9.8447,10.1334,9.6191,9.7905,7177600.0],["2018-07-02",9.6191,9.7725,9.3935,9.7454,5473100.0],["2018-07-03",9.7995,9.9349,9.6642,9.7634,4556300.0],["2018-07-05",9.7995,9.8627,9.4927,9.6732,4780000.0],["2018-07-06",9.6461,9.9259,9.6461,9.8356,5662400.0],["2018-07-09",9.9259,10.0432,9.7634,9.9168,3000000.0],["2018-07-10",9.9349,10.0432,9.4927,9.6461,7057500.0],["2018-07-11",9.3213,9.4566,9.1318,9.3393,8426800.0],["2018-07-12",9.4296,9.4296,9.1498,9.3123,9193400.0],["2018-07-13",9.3213,9.3754,8.9784,9.2401,6244900.0],["2018-07-16",9.1769,9.213,9.0235,9.1047,4507700.0],["2018-07-17",9.0506,9.0777,8.9333,9.0506,7175100.0],["2018-07-18",9.0596,9.0686,8.9152,9.0506,4215200.0],["2018-07-19",8.9784,9.0235,8.8972,8.9513,2595400.0],["2018-07-20",8.9333,9.3213,8.8521,9.0506,5135800.0],["2018-07-23",9.0235,9.2491,8.9694,9.0957,4445200.0],["2018-07-24",9.213,9.2762,8.9423,8.9964,5403300.0],["2018-07-25",8.9874,9.195,8.8611,9.1589,4996400.0],["2018-07-26",9.0235,9.1408,8.9694,9.0867,3051100.0],["2018-07-27",9.0686,9.1047,8.5994,8.8882,6259300.0],["2018-07-30",8.8611,8.8882,8.6626,8.7077,3895100.0],["2018-07-31",8.7167,8.8611,8.5994,8.7077,4771600.0],["2018-08-01",8.6896,8.7438,8.5723,8.6084,4241400.0],["2018-08-02",8.4189,8.5002,8.1663,8.4911,8378800.0],["2018-08-03",8.5092,8.5994,8.3648,8.4641,4952300.0],["2018-08-06",8.428,8.4641,8.2385,8.2926,4655800.0],["2018-08-07",8.4189,8.437,8.2475,8.3107,5657200.0],["2018-08-08",8.2836,8.3467,8.1392,8.2114,4942900.0],["2018-08-09",8.2475,8.3197,8.1934,8.2385,5731600.0],["2018-08-10",8.1843,8.3197,8.076,8.2475,7297900.0],["2018-08-13",8.1934,8.2565,7.9768,8.1302,11153100.0],["2018-08-14",7.2008,7.4173,6.7406,6.8128,46286700.0],["2018-08-15",6.5601,6.6503,6.3796,6.3977,18584000.0],["2018-08-16",6.4518,6.7857,6.4067,6.4518,15614100.0],["2018-08-17",6.4518,6.506,6.3165,6.4518,10005300.0],["2018-08-20",6.506,6.7857,6.4518,6.7676,14740900.0],["2018-08-21",6.8218,6.9842,6.524,6.5962,9340000.0],["2018-08-22",6.6142,6.6503,6.515,6.5872,6072500.0],["2018-08-23",6.6323,6.6503,6.3165,6.3165,8569000.0],["2018-08-24",6.3796,6.4157,6.154,6.2082,10795200.0],["2018-08-27",6.3074,6.5601,6.2352,6.533,9419600.0],["2018-08-28",6.5781,6.6233,6.3435,6.3616,5193300.0],["2018-08-29",6.3977,6.5511,6.2533,6.4067,5969400.0],["2018-08-30",6.3886,6.4247,6.1901,6.1901,5901600.0],["2018-08-31",6.1631,6.4067,6.154,6.2984,3977800.0],["2018-09-04",6.2262,6.2262,6.0097,6.0638,5825400.0],["2018-09-05",5.9736,6.1179,5.9014,5.9465,5340800.0],["2018-09-06",5.9645,6.0728,5.9014,5.9736,5054600.0],["2018-09-07",5.9555,5.9555,5.6397,5.6668,6813300.0],["2018-09-10",5.6397,5.6487,5.2427,5.2878,13957300.0],["2018-09-11",5.2336,5.4231,5.2156,5.2878,7197300.0],["2018-09-12",5.2878,5.5314,5.1795,5.4592,6528200.0],["2018-09-13",5.6036,5.9916,5.5856,5.757,12232000.0],["2018-09-14",5.757,5.9194,5.5224,5.6036,7208400.0],["2018-09-17",5.5134,5.5404,5.387,5.4051,7609100.0],["2018-09-18",5.3961,5.5224,5.3058,5.5134,9673800.0],["2018-09-19",5.5224,5.8111,5.5224,5.7119,8601200.0],["2018-09-20",5.6307,6.0006,5.5946,5.9104,12827800.0],["2018-09-21",6.0006,6.2804,5.8833,5.9104,11421700.0],["2018-09-24",5.757,5.775,5.387,5.4592,13197500.0],["2018-09-25",5.4863,5.5585,5.3148,5.4502,16134100.0],["2018-09-26",5.5224,5.8563,5.4953,5.7029,11695500.0],["2018-09-27",5.739,5.7841,5.5043,5.6668,4874300.0],["2018-09-28",5.6487,5.748,5.5495,5.6307,7309100.0],["2018-10-01",5.6938,5.6938,5.5675,5.5765,2955500.0],["2018-10-02",5.4502,5.5043,5.2156,5.3509,7347500.0],["2018-10-03",5.4322,5.4592,5.3239,5.4051,3768600.0],["2018-10-04",5.3419,5.36,5.1163,5.1885,5136000.0],["2018-10-05",5.1705,5.2156,4.9088,4.99,8933000.0],["2018-10-08",4.8817,5.0532,4.8276,4.9629,4690800.0],["2018-10-09",4.8366,4.9449,4.7644,4.8186,6702700.0],["2018-10-10",4.6291,4.6742,4.4757,4.5208,11965000.0],["2018-10-11",4.4666,4.6561,4.3945,4.5659,9377200.0],["2018-10-12",4.6922,4.9268,4.602,4.8817,8786700.0],["2018-10-15",4.7373,4.8637,4.602,4.7915,4180400.0],["2018-10-16",4.8727,5.0983,4.8095,5.0622,7608600.0],["2018-10-17",5.0532,5.0712,4.8186,4.8998,3413300.0],["2018-10-18",4.8186,4.9268,4.611,4.6561,6640500.0],["2018-10-19",4.7283,4.7554,4.5208,4.5659,5399600.0],["2018-10-22",4.7193,4.8547,4.6561,4.7013,5772500.0],["2018-10-23",4.5388,4.6381,4.4666,4.4937,5907100.0],["2018-10-24",4.4937,4.5118,4.205,4.223,6792300.0],["2018-10-25",4.2501,4.3403,4.1328,4.3403,5263800.0],["2018-10-26",4.1959,4.3674,4.1959,4.2501,4303500.0],["2018-10-29",4.2862,4.3674,4.0245,4.0606,5447200.0],["2018-10-30",4.0696,4.1057,3.8891,4.0877,5928900.0],["2018-10-31",4.2411,4.3945,4.223,4.3854,5684800.0],["2018-11-01",4.4666,5.1885,4.4125,5.1434,12643200.0],["2018-11-02",5.2066,5.36,4.9539,5.2607,17129100.0],["2018-11-05",5.1344,5.2878,5.0171,5.1254,5916600.0],["2018-11-06",5.1254,5.387,4.9629,5.0351,4938300.0],["2018-11-07",5.1344,5.4953,5.1073,5.387,7318900.0],["2018-11-08",5.3239,5.4592,4.8276,4.8727,7683200.0],["2018-11-09",4.7825,4.8005,4.5388,4.5659,6239200.0],["2018-11-12",4.611,4.7193,4.5388,4.5839,4741300.0],["2018-11-13",4.7103,4.9088,4.6471,4.7283,5119100.0],["2018-11-14",4.8186,5.0081,4.7734,4.8276,7599300.0],["2018-11-15",5.2336,5.5134,4.972,5.1073,19624400.0],["2018-11-16",5.1254,5.4231,5.0171,5.2697,8691700.0],["2018-11-19",5.2156,5.3419,5.1163,5.1434,9932000.0],["2018-11-20",4.9539,5.0261,4.8186,4.9359,6374300.0],["2018-11-21",5.0983,5.2607,4.981,5.0081,6518000.0],["2018-11-23",4.972,4.972,4.6832,4.7734,9529400.0],["2018-11-26",4.8727,5.0081,4.7373,4.8456,6710500.0],["2018-11-27",4.8095,5.0441,4.7103,5.0171,7036000.0],["2018-11-28",5.1254,5.1254,4.8366,5.0441,7218900.0],["2018-11-29",4.972,5.1615,4.8998,4.972,6209000.0],["2018-11-30",4.99,5.2336,4.9449,5.2066,6722800.0],["2018-12-03",5.4773,5.5224,4.99,5.0622,11654200.0],["2018-12-04",5.0351,5.1434,4.9449,4.999,6357100.0],["2018-12-06",4.8366,4.8547,4.6471,4.7373,7407000.0],["2018-12-07",4.7373,4.8637,4.602,4.6922,4772700.0],["2018-12-10",4.6832,4.8005,4.593,4.7825,4469700.0],["2018-12-11",4.8998,4.9449,4.7464,4.7915,3035800.0],["2018-12-12",4.9178,5.1163,4.8907,5.0802,5068900.0],["2018-12-13",5.1615,5.2697,5.0622,5.0802,4585900.0],["2018-12-14",4.9539,5.0893,4.7554,4.7915,7002100.0],["2018-12-17",4.7464,4.8998,4.6471,4.6742,5810100.0],["2018-12-18",4.7103,4.8637,4.6742,4.7464,4852700.0],["2018-12-19",4.7825,5.1073,4.6561,4.6652,7793200.0],["2018-12-20",4.6561,4.7283,4.602,4.6922,8300600.0],["2018-12-21",4.7373,4.7825,4.5479,4.6922,12316100.0],["2018-12-24",4.6471,4.981,4.6471,4.7554,6388300.0],["2018-12-26",4.8095,5.1254,4.8095,5.1073,6435600.0],["2018-12-27",4.9629,5.0893,4.8907,4.972,4406400.0],["2018-12-28",5.0802,5.1254,4.9449,5.0532,3681500.0],["2018-12-31",5.0893,5.2336,4.8366,4.9268,7329900.0],["2019-01-02",4.8005,4.9178,4.6561,4.9178,4078100.0],["2019-01-03",4.7915,4.8817,4.6922,4.7644,3946800.0],["2019-01-04",4.8637,5.1614,4.8456,5.1163,5922200.0],["2019-01-07",5.1705,5.3509,5.1073,5.3329,4216900.0],["2019-01-08",5.3961,5.4682,5.2878,5.4592,5477500.0],["2019-01-09",5.5134,5.6397,5.4682,5.5585,6008700.0],["2019-01-10",5.4592,5.5314,5.2427,5.3509,8347200.0],["2019-01-11",5.3239,5.4231,5.2968,5.4051,3395800.0],["2019-01-14",5.2697,5.3509,5.1885,5.2697,2120100.0],["2019-01-15",5.3239,5.4141,5.2697,5.3329,2922600.0],["2019-01-16",5.378,5.6126,5.378,5.5495,5556600.0],["2019-01-17",5.5043,6.0818,5.5043,5.9194,10174300.0],["2019-01-18",6.0728,6.3706,6.0638,6.1992,18399200.0],["2019-01-22",6.0097,6.136,5.7119,5.8292,10950000.0],["2019-01-23",6.1089,6.6142,6.0818,6.3886,21684100.0],["2019-01-24",6.4067,6.6413,6.3886,6.4879,14170700.0],["2019-01-25",6.515,6.903,6.4338,6.8759,11074900.0],["2019-01-28",6.7406,6.7767,6.4969,6.6323,8711200.0],["2019-01-29",6.6142,6.6954,6.4428,6.5781,7093800.0],["2019-01-30",6.6052,6.8849,6.5872,6.7947,6038300.0],["2019-01-31",6.8849,6.9842,6.7676,6.9391,6501500.0],["2019-02-01",6.8579,6.9752,6.8037,6.894,7525900.0],["2019-02-04",6.8488,6.894,6.8037,6.8488,5196200.0],["2019-02-05",6.894,7.1466,6.8849,7.1105,6897100.0],["2019-02-06",7.0474,7.1015,6.894,6.9752,5172200.0],["2019-02-07",6.903,6.9571,6.6233,6.7315,6715000.0],["2019-02-08",6.6323,6.6684,6.506,6.6684,7413100.0],["2019-02-11",6.7676,6.8488,6.6323,6.6954,7983500.0],["2019-02-12",6.7767,6.7767,6.6142,6.6413,4739600.0],["2019-02-13",6.7315,6.7315,6.4157,6.4608,6646400.0],["2019-02-14",6.4067,6.515,6.3616,6.3796,5045600.0],["2019-02-15",6.4067,6.4879,6.3074,6.3165,5736200.0],["2019-02-19",6.2894,6.4247,6.2352,6.2713,10051500.0],["2019-02-20",6.3435,6.7496,6.3345,6.5962,12833900.0],["2019-02-21",5.7841,5.8563,5.4141,5.6848,41825300.0],["2019-02-22",5.8382,6.0638,5.775,5.9916,14053900.0],["2019-02-25",6.2443,6.3977,6.145,6.145,19513400.0],["2019-02-26",6.0277,6.506,6.0187,6.4789,12750000.0],["2019-02-27",6.4067,6.7496,6.3977,6.5601,9890700.0],["2019-02-28",6.5781,6.6594,6.3977,6.4789,6755200.0],["2019-03-01",6.5691,6.6503,6.3345,6.3435,8418500.0],["2019-03-04",6.4067,6.7225,6.3796,6.6684,8883900.0],["2019-03-05",6.6503,7.282,6.6503,7.1647,13504800.0],["2019-03-06",7.1917,7.2008,6.894,6.9571,7309900.0],["2019-03-07",7.3451,7.3542,6.7586,6.8398,10263900.0],["2019-03-08",6.5691,6.7406,6.4518,6.524,8144500.0],["2019-03-11",6.6052,7.1105,6.5872,7.0744,12671500.0],["2019-03-12",7.0744,7.2369,6.9932,7.1556,8491900.0],["2019-03-13",7.1196,7.2098,7.0474,7.1105,4723100.0],["2019-03-14",7.1196,7.2098,6.8218,6.8759,6375700.0],["2019-03-15",7.0113,7.1737,6.9932,7.0383,5524000.0],["2019-03-18",7.1015,7.1737,6.8308,6.9842,5252300.0],["2019-03-19",6.9842,7.0203,6.8218,6.8579,4537400.0],["2019-03-20",6.8579,6.894,6.533,6.6413,6190300.0],["2019-03-21",6.5962,6.6684,6.4789,6.6684,6903700.0],["2019-03-22",6.6142,6.6503,6.2352,6.2713,9555700.0],["2019-03-25",6.2262,6.515,6.2262,6.4247,3941500.0],["2019-03-26",6.506,6.6233,6.4338,6.542,4389000.0],["2019-03-27",6.6954,6.9662,6.6052,6.8849,7713200.0],["2019-03-28",6.903,7.0474,6.8218,7.0383,4510000.0],["2019-03-29",7.1286,7.3271,7.1196,7.2459,7903000.0],["2019-04-01",7.3903,7.8053,7.309,7.5617,14078100.0],["2019-04-02",7.5617,7.5617,7.1827,7.2549,8902500.0],["2019-04-03",7.4173,7.5437,7.3361,7.4444,6837600.0],["2019-04-04",7.3993,7.4895,7.3632,7.4805,5575800.0],["2019-04-05",7.6158,7.8595,7.5437,7.8053,12186200.0],["2019-04-08",7.6971,7.7963,7.5888,7.6971,5835000.0],["2019-04-09",7.6971,7.6971,7.3,7.4624,10165300.0],["2019-04-10",7.4444,7.5166,7.2278,7.2639,9371100.0],["2019-04-11",7.2549,7.4444,7.1827,7.4173,4613300.0],["2019-04-12",7.5166,7.679,7.5166,7.5617,6441400.0],["2019-04-15",7.5166,7.5166,6.9571,7.1376,11974500.0],["2019-04-16",7.2369,7.309,7.0022,7.1105,7885800.0],["2019-04-17",7.1917,7.2188,6.9571,7.0564,12684200.0],["2019-04-18",7.0654,7.2188,7.0474,7.1556,4540300.0],["2019-04-22",7.0564,7.0835,6.8128,7.0022,3125700.0],["2019-04-23",7.0383,7.291,7.0293,7.2549,11188000.0],["2019-04-24",7.2549,7.3993,7.1196,7.309,8682600.0],["2019-04-25",7.2188,7.273,7.0654,7.2098,3631800.0],["2019-04-26",7.2008,7.2369,7.1105,7.2098,4293900.0],["2019-04-29",7.2188,7.3993,7.2008,7.3271,4624000.0],["2019-04-30",7.4173,7.9136,7.4083,7.7692,14274500.0],["2019-05-01",7.8775,8.1031,7.7873,7.8866,6066200.0],["2019-05-02",7.8144,8.3107,7.8144,8.2204,11811600.0],["2019-05-03",8.2836,8.3558,8.049,8.2655,5673700.0],["2019-05-06",7.6971,8.0309,7.688,8.0039,8512000.0],["2019-05-07",7.9317,8.076,7.7692,7.8956,5581400.0],["2019-05-08",7.9226,7.9407,7.6339,7.7692,7685600.0],["2019-05-09",7.6158,7.8053,7.4354,7.7422,6915500.0],["2019-05-10",7.8505,7.8595,7.4985,7.67,5815900.0],["2019-05-13",7.1737,7.3812,6.8849,6.9481,14027500.0],["2019-05-14",7.1556,7.4083,7.1556,7.3722,4128700.0],["2019-05-15",7.3181,7.661,7.2369,7.5166,7229100.0],["2019-05-16",7.5437,7.7692,7.4895,7.6249,6351200.0],["2019-05-17",7.5707,7.5707,7.282,7.4173,11299900.0],["2019-05-20",7.2639,7.282,6.7225,6.8398,12565100.0],["2019-05-21",6.9842,7.0744,6.903,6.912,7151500.0],["2019-05-22",6.8128,6.8669,6.515,6.5601,8253000.0],["2019-05-23",6.4428,6.921,6.2533,6.7676,13428600.0],["2019-05-24",6.9752,7.2549,6.8669,6.903,11474300.0],["2019-05-28",6.9932,7.1376,6.912,6.912,7808100.0],["2019-05-29",6.8579,6.9571,6.6684,6.9301,7198800.0],["2019-05-30",6.9481,7.1105,6.912,7.0835,4300200.0],["2019-05-31",6.9391,7.0113,6.7857,6.8037,5084200.0],["2019-06-03",6.8128,6.8488,6.6954,6.8308,5430600.0],["2019-06-04",6.894,7.0744,6.7676,6.9932,4964200.0],["2019-06-05",6.9932,7.0474,6.3074,6.5691,8123400.0],["2019-06-06",6.4879,6.6142,6.2352,6.3255,7532700.0],["2019-06-07",6.3886,6.6684,6.3616,6.524,5043500.0],["2019-06-10",6.6323,6.894,6.6323,6.7676,4820800.0],["2019-06-11",6.8669,7.0293,6.8669,6.9842,7059400.0],["2019-06-12",6.8579,6.9932,6.7496,6.9662,3559400.0],["2019-06-13",6.9752,7.0654,6.903,7.0383,4514800.0],["2019-06-14",6.9391,7.0203,6.912,6.9391,8103700.0],["2019-06-17",6.9662,7.1466,6.921,7.1015,3924200.0],["2019-06-18",7.2008,7.5527,7.1466,7.3903,7770800.0],["2019-06-19",7.3722,7.4444,7.2639,7.3993,3287100.0],["2019-06-20",7.5166,7.7602,7.4534,7.5617,7942200.0],["2019-06-21",7.5346,7.5346,7.2369,7.2369,5808500.0],["2019-06-24",7.2369,7.291,7.0564,7.1466,3772200.0],["2019-06-25",7.1556,7.2188,6.9932,7.1556,3954100.0],["2019-06-26",7.2459,7.5527,7.2008,7.4985,6027300.0],["2019-06-27",7.4985,7.7151,7.4985,7.6339,5649300.0],["2019-06-28",7.6339,7.8144,7.5166,7.7873,5179700.0],["2019-07-01",8.0309,8.1121,7.8144,7.9948,7488200.0],["2019-07-02",7.8866,8.1121,7.8775,7.9587,5406700.0],["2019-07-03",7.9587,7.9587,7.7963,7.8144,3536800.0],["2019-07-05",7.7241,7.8595,7.679,7.8414,2487700.0],["2019-07-08",7.6971,7.7061,7.5707,7.5978,3838300.0],["2019-07-09",7.5798,7.7061,7.4624,7.688,5237400.0],["2019-07-10",7.7602,7.7602,7.0474,7.1105,9774100.0],["2019-07-11",7.1737,7.2188,6.8218,6.9481,6583300.0],["2019-07-12",6.9932,7.0925,6.9391,6.9752,4196100.0],["2019-07-15",7.0383,7.282,7.0293,7.0474,7070600.0],["2019-07-16",7.0293,7.3722,7.0293,7.0835,10058000.0],["2019-07-17",7.1105,7.1466,6.921,6.921,3918200.0],["2019-07-18",6.9391,6.9842,6.5601,6.7676,7638900.0],["2019-07-19",6.8669,6.9481,6.7135,6.7767,5353900.0],["2019-07-22",6.7315,6.7767,6.6684,6.6864,5079200.0],["2019-07-23",6.7586,6.8398,6.6954,6.8218,4454600.0],["2019-07-24",6.8398,7.1827,6.7767,7.1556,5239300.0],["2019-07-25",7.1286,7.2098,6.9752,7.1015,3438600.0],["2019-07-26",7.1105,7.2639,7.1015,7.1556,3415900.0],["2019-07-29",7.1015,7.1647,6.9662,7.1647,2536300.0],["2019-07-30",7.1556,7.1556,6.912,6.9481,2425500.0],["2019-07-31",6.9391,6.9842,6.7315,6.8579,3452400.0],["2019-08-01",6.8398,7.0925,6.524,6.6052,3802900.0],["2019-08-02",6.542,6.5781,6.2894,6.4969,4202400.0],["2019-08-05",6.127,6.1811,5.8472,5.9555,10551000.0],["2019-08-06",6.136,6.2082,6.0187,6.0458,9073000.0],["2019-08-07",6.0006,6.154,5.9284,6.0097,6983500.0],["2019-08-08",6.1089,6.1631,6.0006,6.0909,5171500.0],["2019-08-09",5.9736,5.9916,5.8382,5.8563,5388700.0],["2019-08-12",5.766,5.8111,5.6577,5.7209,5294700.0],["2019-08-13",5.739,6.0909,5.6577,5.9284,8855000.0],["2019-08-14",5.7931,5.8021,5.5675,5.6487,6048800.0],["2019-08-15",6.6323,6.7767,6.3345,6.4969,23703800.0],["2019-08-16",6.6594,7.1647,6.6503,7.1376,14431600.0],["2019-08-19",7.291,7.5527,7.1556,7.5166,17726900.0],["2019-08-20",7.4354,7.8866,7.3812,7.7692,12329700.0],["2019-08-21",7.8505,7.9046,7.5166,7.6339,12950700.0],["2019-08-22",7.6249,7.67,7.1647,7.2369,10368000.0],["2019-08-23",7.0925,7.1917,6.9391,7.0835,9371300.0],["2019-08-26",7.1286,7.1647,6.9481,7.0474,6138300.0],["2019-08-27",7.0835,7.4173,7.0835,7.1286,7432000.0],["2019-08-28",7.0835,7.5707,7.0203,7.3361,12194900.0],["2019-08-29",7.4805,7.5798,7.291,7.5527,6399300.0],["2019-08-30",7.5978,7.688,7.4985,7.5527,8508900.0],["2019-09-03",7.4264,7.4354,7.1917,7.3271,4134500.0],["2019-09-04",7.5076,7.661,7.4534,7.5888,9648300.0],["2019-09-05",7.6249,7.7602,7.5888,7.7241,5296200.0],["2019-09-06",7.7422,7.8775,7.67,7.7512,3753900.0],["2019-09-09",7.8234,8.0941,7.8053,8.076,5843300.0],["2019-09-10",8.0129,8.3197,7.9226,8.3016,7568600.0],["2019-09-11",8.3107,8.6355,8.1212,8.5994,6923200.0],["2019-09-12",8.6355,8.7528,8.3648,8.7257,8072200.0],["2019-09-13",8.7257,8.7799,8.5994,8.7348,4985800.0],["2019-09-16",8.5723,8.5994,8.4009,8.5272,4215400.0],["2019-09-17",8.4189,8.7799,8.3828,8.6987,8090600.0],["2019-09-18",8.6806,8.7438,8.5723,8.6355,4153800.0],["2019-09-19",8.5814,8.9243,8.5453,8.8521,6177400.0],["2019-09-20",8.843,8.9152,8.6084,8.7979,5598600.0],["2019-09-23",8.7077,8.7257,8.455,8.5092,5112500.0],["2019-09-24",8.5543,8.5543,8.2024,8.3016,4989800.0],["2019-09-25",8.2746,8.455,8.2114,8.3648,2336400.0],["2019-09-26",8.3919,8.5543,8.3648,8.3828,3390600.0],["2019-09-27",8.4821,8.5994,7.9226,8.067,7109800.0],["2019-09-30",8.1843,8.1843,8.0129,8.049,3420400.0],["2019-10-01",8.0941,8.2024,7.9858,8.0309,4626700.0],["2019-10-02",7.9046,8.1212,7.7241,8.1121,3657500.0],["2019-10-03",8.1121,8.3107,8.0309,8.2385,7049500.0],["2019-10-04",8.2204,8.2746,8.1573,8.2746,2291600.0],["2019-10-07",8.1934,8.3738,8.0309,8.1753,3249200.0],["2019-10-08",7.9768,8.1392,7.8505,7.8595,3717000.0],["2019-10-09",7.9948,8.0039,7.7512,7.8234,3515200.0],["2019-10-10",7.8866,8.0941,7.8505,7.9407,2981300.0],["2019-10-11",8.1482,8.2655,8.1031,8.1392,3970800.0],["2019-10-14",8.1573,8.3468,8.1573,8.1573,2205300.0],["2019-10-15",8.2565,8.2926,8.1482,8.2204,2920100.0],["2019-10-16",8.2204,8.7077,8.1934,8.6084,7112400.0],["2019-10-17",8.6535,8.8521,8.6355,8.7889,3566000.0],["2019-10-18",8.6806,8.843,8.3919,8.5092,3679500.0],["2019-10-21",8.5543,8.816,8.5182,8.8069,2849400.0],["2019-10-22",8.8069,8.9333,8.4911,8.7077,3483500.0],["2019-10-23",8.6716,8.843,8.6265,8.8069,2781100.0],["2019-10-24",8.807,9.0686,8.807,9.0596,4267800.0],["2019-10-25",9.1769,10.7741,9.1769,10.35,14776700.0],["2019-10-28",10.377,10.6387,10.2056,10.5485,7679300.0],["2019-10-29",10.4222,10.5846,10.2146,10.5214,5081500.0],["2019-10-30",10.5214,10.8282,10.359,10.7921,5750000.0],["2019-10-31",10.6568,10.7741,10.2778,10.4131,6456600.0],["2019-11-01",10.5575,10.6568,10.2958,10.3049,4022900.0],["2019-11-04",10.3951,10.9636,10.2958,10.5214,7996400.0],["2019-11-05",10.4041,10.6477,10.1424,10.4673,6423300.0],["2019-11-06",10.4492,10.6207,10.3319,10.5665,3397600.0],["2019-11-07",10.6929,10.8824,10.6207,10.7741,5684600.0],["2019-11-08",10.8192,10.9004,10.5665,10.7199,2971500.0],["2019-11-11",10.5575,10.9365,10.5395,10.8914,4433700.0],["2019-11-12",10.9726,10.9906,10.7921,10.8463,6434500.0],["2019-11-13",10.1515,10.8553,9.971,10.2868,13614200.0],["2019-11-14",10.3861,10.8914,10.35,10.8733,7155900.0],["2019-11-15",11.0087,11.7306,11.0087,11.2794,13317300.0],["2019-11-18",11.5411,11.5411,10.9636,11.0177,4062500.0],["2019-11-19",11.2433,11.2523,10.9094,11.0628,3552900.0],["2019-11-20",10.9455,11.126,10.8372,11.0719,4924800.0],["2019-11-21",11.0358,11.0538,10.6026,10.9365,3387400.0],["2019-11-22",11.0358,11.117,10.9275,10.9906,2845300.0],["2019-11-25",10.9726,11.514,10.8643,11.4238,5525600.0],["2019-11-26",11.3065,11.5321,11.1531,11.4328,5603500.0],["2019-11-27",11.3696,11.9562,11.3696,11.8028,8289500.0],["2019-11-29",11.7396,11.7847,11.3426,11.5321,4170600.0],["2019-12-02",11.4779,11.6042,11.3065,11.5952,6965900.0],["2019-12-03",11.4147,11.8389,11.0989,11.7847,10650000.0],["2019-12-04",11.7576,11.7757,11.4779,11.5862,6117900.0],["2019-12-05",11.6855,11.9471,11.6494,11.8569,5188500.0],["2019-12-06",11.9381,12.2088,11.884,12.1276,6699000.0],["2019-12-09",12.1637,12.4254,11.9562,12.0013,5475300.0],["2019-12-10",12.0103,12.5246,11.9832,12.4164,4734700.0],["2019-12-11",12.5337,12.5968,12.2088,12.3983,3480900.0],["2019-12-12",12.281,12.3983,12.0915,12.2449,2912800.0],["2019-12-13",12.299,12.5427,12.2178,12.299,4950600.0],["2019-12-16",12.3712,12.5607,12.3622,12.4976,10218100.0],["2019-12-17",12.5066,12.9397,12.4434,12.9397,5203300.0],["2019-12-18",12.9487,13.03,12.7863,12.8134,6007700.0],["2019-12-19",12.7953,12.9307,12.4434,12.5517,5651800.0],["2019-12-20",12.6149,13.057,12.5427,13.048,7615400.0],["2019-12-23",13.0841,13.2646,12.9758,13.03,6498300.0],["2019-12-24",13.048,13.2916,13.048,13.1834,1645400.0],["2019-12-26",13.2555,13.2646,12.9397,13.1653,1726800.0],["2019-12-27",13.2375,13.2465,13.0119,13.1021,2558100.0],["2019-12-30",13.0841,13.1112,12.9487,13.057,2182900.0],["2019-12-31",12.9668,13.0931,12.678,12.7863,3749200.0],["2020-01-02",12.8766,13.3909,12.8766,13.3548,7082900.0],["2020-01-03",13.1834,13.5353,13.1743,13.4541,5117200.0],["2020-01-06",13.3097,13.436,13.1382,13.3007,5503600.0],["2020-01-07",13.3728,13.5262,13.0029,13.5082,3573900.0],["2020-01-08",13.4541,13.806,13.0841,13.6526,4637300.0],["2020-01-09",13.7879,13.9504,13.2736,13.5172,11534900.0],["2020-01-10",13.5353,13.5984,13.3097,13.445,4668200.0],["2020-01-13",13.5172,13.833,13.4902,13.7699,5723900.0],["2020-01-14",13.6977,13.7157,13.1653,13.3999,7332000.0],["2020-01-15",13.3999,13.4541,13.0209,13.1292,6631900.0],["2020-01-16",13.2194,13.3097,12.8044,13.0029,3799800.0],["2020-01-17",13.039,13.1292,12.9578,13.0029,3638500.0],["2020-01-21",12.8224,13.0751,12.4524,12.9126,4291300.0],["2020-01-22",13.0931,13.1563,12.5427,12.651,5129600.0],["2020-01-23",12.4164,12.678,12.1998,12.5878,3539500.0],["2020-01-24",12.66,12.7502,12.1005,12.2539,3649900.0],["2020-01-27",11.4689,11.9832,11.3787,11.884,6395400.0],["2020-01-28",11.9291,11.9923,11.6403,11.9381,2981900.0],["2020-01-29",12.1096,12.1727,11.884,11.9652,4548200.0],["2020-01-30",11.7306,11.8388,11.5591,11.6494,3439300.0],["2020-01-31",11.6223,11.6223,11.3787,11.4869,5014400.0],["2020-02-03",11.4057,11.7306,11.0538,11.6403,5678000.0],["2020-02-04",11.9381,12.3983,11.893,12.0374,9323600.0],["2020-02-05",12.281,12.3622,11.7937,12.1547,3400000.0],["2020-02-06",12.1998,12.5517,12.1547,12.5066,5464300.0],["2020-02-07",12.4524,12.4976,12.0283,12.299,3960300.0],["2020-02-10",12.263,12.4434,12.2178,12.3622,4010600.0],["2020-02-11",12.5156,12.9036,12.5156,12.7953,4188500.0],["2020-02-12",12.9668,13.5082,12.9668,13.3999,6156800.0],["2020-02-13",12.9487,13.1202,12.7863,12.9397,5232300.0],["2020-02-14",13.048,13.0751,12.7412,12.9036,3082700.0],["2020-02-18",12.8856,12.9487,12.5878,12.6871,3713200.0],["2020-02-19",12.6961,12.7683,12.1366,12.3351,5567300.0],["2020-02-20",12.3532,12.6419,12.3171,12.3803,3912200.0],["2020-02-21",12.3351,12.3893,11.8298,12.0644,4662300.0],["2020-02-24",11.2974,11.6764,11.0989,11.5501,5230200.0],["2020-02-25",11.7306,11.9471,11.3606,11.4689,4579100.0],["2020-02-26",11.6042,11.9832,11.5321,11.7396,3949000.0],["2020-02-27",11.4418,11.505,11.0538,11.0538,6822900.0],["2020-02-28",10.7831,11.5952,10.4041,11.5772,7566200.0],["2020-03-02",11.7306,11.8028,11.2253,11.3877,7599600.0],["2020-03-03",11.2794,11.505,11.0809,11.3335,7917700.0],["2020-03-04",11.4779,11.902,11.4779,11.8389,9991500.0],["2020-03-05",13.3999,15.3941,13.2375,15.0332,38503300.0],["2020-03-06",14.564,15.2497,14.3835,14.8978,13752500.0],["2020-03-09",13.833,16.107,13.7609,15.4573,16602400.0],["2020-03-10",15.5746,15.6919,14.6903,15.1776,11442400.0],["2020-03-11",15.0061,15.5836,14.5549,14.5549,6613700.0],["2020-03-12",13.8782,14.2301,13.1834,13.5443,9335200.0],["2020-03-13",13.9864,14.1398,12.66,12.8585,6541800.0],["2020-03-16",12.1727,12.6149,11.7937,12.5427,5897700.0],["2020-03-17",12.3622,13.1924,11.884,13.048,8128400.0],["2020-03-18",12.2269,12.6329,11.3696,11.9562,7489100.0],["2020-03-19",11.911,13.2646,11.3787,12.9578,10086700.0],["2020-03-20",13.3999,13.7879,12.9487,13.1743,12632800.0],["2020-03-23",13.2646,13.5894,12.9126,13.5353,6845600.0],["2020-03-24",13.806,14.3835,13.6165,13.7609,6390900.0],["2020-03-25",13.833,13.9413,12.7322,12.7773,5362700.0],["2020-03-26",12.9487,13.2736,12.4976,13.1653,5573200.0],["2020-03-27",12.8314,13.2285,12.5788,12.7502,3529500.0],["2020-03-30",13.1382,13.5623,12.8946,13.5172,5122200.0],["2020-03-31",13.6706,14.0947,13.5984,14.0586,7530700.0],["2020-04-01",13.7157,14.6361,13.6436,14.1398,8334700.0],["2020-04-02",13.7157,14.0677,13.0119,13.5714,6532000.0],["2020-04-03",13.4089,13.5262,12.5878,12.7322,7851900.0],["2020-04-06",13.3097,14.2572,12.8134,14.2391,7485400.0],["2020-04-07",14.4376,15.1234,14.3384,14.6903,7129400.0],["2020-04-08",14.6181,14.7534,13.5804,13.9864,5129200.0],["2020-04-09",14.2301,14.3564,13.824,13.9774,5027200.0],["2020-04-13",13.9864,14.2932,13.9864,14.1308,8767800.0],["2020-04-14",14.3925,15.8543,14.3925,14.952,10599300.0],["2020-04-15",15.0242,15.9175,14.9249,15.9175,8510200.0],["2020-04-16",16.107,17.0093,16.107,16.9642,8965400.0],["2020-04-17",16.9642,17.0996,15.9897,16.0979,9238400.0],["2020-04-20",16.0258,16.5221,15.9085,15.9445,4855100.0],["2020-04-21",15.8994,16.0528,15.2588,15.6829,3768800.0],["2020-04-22",16.0619,16.3687,15.746,15.8363,3784100.0],["2020-04-23",15.8363,15.9355,14.3474,14.6271,9000800.0],["2020-04-24",14.7805,14.8166,14.1759,14.5188,4138200.0],["2020-04-27",14.8708,15.1415,14.6181,14.9971,6894100.0],["2020-04-28",15.0332,15.0873,14.4106,14.7534,5269800.0],["2020-04-29",14.8166,15.1866,14.4466,15.0693,6794300.0],["2020-04-30",15.0873,15.2588,14.0045,14.3745,6284900.0],["2020-05-01",14.0045,14.0316,13.2916,13.7157,8508500.0],["2020-05-04",13.6616,13.6616,13.2014,13.4902,6372400.0],["2020-05-05",13.6887,13.9955,13.6616,13.6796,4257600.0],["2020-05-06",13.9323,14.0406,12.7773,13.0209,6160300.0],["2020-05-07",13.0841,13.7338,12.9758,13.6616,6670100.0],["2020-05-08",13.9864,15.6738,13.8872,15.5024,9451500.0],["2020-05-11",15.8182,16.0167,15.3219,15.5385,5073000.0],["2020-05-12",15.5385,16.3145,15.0151,15.6738,5030700.0],["2020-05-13",15.6919,16.3145,15.349,15.6197,4348900.0],["2020-05-14",15.1505,15.2046,14.3745,15.0693,7496800.0],["2020-05-15",14.9881,15.4483,14.7534,15.2046,4249400.0],["2020-05-18",15.3851,15.5475,14.7895,14.9971,13272400.0],["2020-05-19",15.0332,15.1866,14.3384,14.3474,9130900.0],["2020-05-20",14.6271,14.6542,13.3368,13.7157,10092300.0],["2020-05-21",13.6526,13.9684,13.4902,13.6255,8498100.0],["2020-05-22",13.4541,13.6436,12.9578,13.5172,7335800.0],["2020-05-26",13.9323,14.7264,13.8962,14.4196,12671200.0],["2020-05-27",15.0873,15.5204,14.2752,14.8888,11149400.0],["2020-05-28",14.6542,14.9881,14.1038,14.2301,7342000.0],["2020-05-29",14.2572,15.719,14.0857,15.6468,9434200.0],["2020-06-01",15.5295,15.6468,15.1234,15.4663,5489600.0],["2020-06-02",15.349,16.2423,15.2678,15.8994,6404500.0],["2020-06-03",15.9085,16.2243,15.4392,15.7731,5042000.0],["2020-06-04",15.6738,16.4047,15.5565,15.8272,4436600.0],["2020-06-05",16.116,16.4228,16.0258,16.2153,4343000.0],["2020-06-08",16.3957,16.513,15.331,15.5024,5540000.0],["2020-06-09",15.4663,15.9355,15.331,15.737,4752600.0],["2020-06-10",15.7551,16.5491,15.7551,16.4769,5272100.0],["2020-06-11",16.0889,16.3326,15.4663,15.6558,6780000.0],["2020-06-12",15.8814,16.4318,15.8002,15.9897,7996100.0],["2020-06-15",15.7911,17.0635,15.7009,16.892,7148500.0],["2020-06-16",17.1447,17.3161,16.504,17.0635,8773500.0],["2020-06-17",17.1898,18.2275,17.1898,17.8846,7188300.0],["2020-06-18",17.8846,18.9765,17.8846,18.6606,7621900.0],["2020-06-19",18.8591,19.4818,18.4982,19.1208,9969800.0],["2020-06-22",19.0847,19.4908,18.9223,19.0486,4301700.0],["2020-06-23",19.0396,19.3464,18.4441,18.6336,5749300.0],["2020-06-24",18.417,18.7509,17.9207,18.2636,5053800.0],["2020-06-25",18.2726,18.3629,17.6861,17.7853,4432000.0],["2020-06-26",17.7853,18.038,17.4154,17.7041,5716200.0],["2020-06-29",17.7041,18.0019,17.2259,17.8936,3884900.0],["2020-06-30",17.8756,18.3719,17.6319,17.9658,7624500.0],["2020-07-01",17.8846,17.9568,17.641,17.8395,3136700.0],["2020-07-02",17.9839,18.5704,17.7853,18.4802,5548700.0],["2020-07-06",19.2562,19.59,18.2816,18.5343,7520000.0],["2020-07-07",18.5975,18.8772,18.1643,18.6336,4998500.0],["2020-07-08",19.2742,20.2488,19.0125,20.0322,10412900.0],["2020-07-09",20.0593,20.4563,19.8698,20.3931,6045200.0],["2020-07-10",20.6729,20.6819,19.6442,19.7164,4338200.0],["2020-07-13",20.2578,20.8263,19.7164,19.7795,6482400.0],["2020-07-14",19.3915,19.4727,18.0741,19.1208,10107500.0],["2020-07-15",19.7795,20.2127,19.2923,19.5088,6261900.0],["2020-07-16",18.9494,19.2833,18.4711,19.2652,4810700.0],["2020-07-17",19.4367,19.7344,18.9404,18.9404,3610100.0],["2020-07-20",19.4006,19.9239,18.9945,19.563,4196100.0],["2020-07-21",19.8427,20.2307,19.5359,19.572,4753100.0],["2020-07-22",19.563,19.7705,19.3554,19.6352,5537800.0],["2020-07-23",19.7344,19.8337,18.7689,18.8501,5874700.0],["2020-07-24",18.047,18.5614,17.641,18.435,3301700.0],["2020-07-27",18.435,19.563,18.2275,19.4457,4951300.0],["2020-07-28",19.3013,19.7344,19.184,19.202,2908100.0],["2020-07-29",19.59,19.942,19.4547,19.7705,2802200.0],["2020-07-30",19.6622,19.6713,19.202,19.6622,2135200.0],["2020-07-31",19.8788,20.5556,19.8608,20.5465,4229300.0],["2020-08-03",20.5826,20.9977,20.321,20.6638,3435700.0],["2020-08-04",20.6638,20.7721,20.1224,20.321,3665800.0],["2020-08-05",20.3029,21.3857,20.3029,21.2233,4575700.0],["2020-08-06",21.4128,21.6745,21.0699,21.5572,5486900.0],["2020-08-07",21.3767,21.6655,20.7631,20.8533,6368400.0],["2020-08-10",20.8533,20.8533,19.7164,19.9781,4151100.0],["2020-08-11",19.9961,20.4834,19.969,20.0051,3911100.0],["2020-08-12",20.1044,20.7451,19.2923,20.6999,4766200.0],["2020-08-13",20.6819,20.7541,20.1766,20.6278,4790100.0],["2020-08-14",20.7541,20.8353,20.1315,20.3841,4909900.0],["2020-08-17",21.0699,21.6474,20.6458,21.6294,5078000.0],["2020-08-18",21.6294,22.0715,21.494,21.5752,5927400.0],["2020-08-19",17.9117,18.1192,16.4138,17.3793,40735200.0],["2020-08-20",17.0183,17.0544,16.1611,16.2874,20657200.0],["2020-08-21",15.6738,15.8633,15.34,15.8002,18138900.0],["2020-08-24",16.098,16.098,15.34,15.5204,8785400.0],["2020-08-25",15.6287,15.9175,15.2768,15.367,13622800.0],["2020-08-26",15.349,15.8543,15.2768,15.4844,9370400.0],["2020-08-27",15.4573,15.5746,14.9249,15.5656,7173400.0],["2020-08-28",15.5204,15.8363,15.3941,15.4212,8498100.0],["2020-08-31",15.34,15.5565,14.8527,14.8978,9185200.0],["2020-09-01",15.0602,15.1866,14.6542,14.7354,6109300.0],["2020-09-02",14.7805,14.9068,14.3474,14.8798,8085800.0],["2020-09-03",14.591,15.5746,13.7248,15.5475,15147700.0],["2020-09-04",15.2227,15.3941,14.7444,15.3219,11351900.0],["2020-09-08",14.7805,15.358,14.3113,15.2497,8059700.0],["2020-09-09",15.4573,15.5204,14.6903,15.0693,5987800.0],["2020-09-10",15.1415,15.2046,14.6361,15.0151,8569300.0],["2020-09-11",15.1415,15.3129,14.5098,14.7986,8985400.0],["2020-09-14",15.0242,15.2227,14.9068,15.1234,4258400.0],["2020-09-15",15.2949,15.34,14.979,15.1144,3719800.0],["2020-09-16",15.1324,15.4753,14.97,15.0602,4906200.0],["2020-09-17",14.8978,15.1144,14.573,15.0783,6776000.0],["2020-09-18",15.1054,15.1324,14.6181,15.0242,5947500.0],["2020-09-21",14.8166,15.6378,14.7715,15.5926,3395500.0],["2020-09-22",15.5746,15.746,15.1866,15.5114,4875900.0],["2020-09-23",15.4392,15.7099,15.0693,15.2678,7247500.0],["2020-09-24",15.0602,15.2949,14.7264,15.0963,9512300.0],["2020-09-25",15.0873,15.349,14.7895,15.3219,7562900.0],["2020-09-28",14.952,14.97,14.1038,14.3474,14495800.0],["2020-09-29",14.3835,14.5188,13.797,13.9052,12587300.0],["2020-09-30",13.8511,14.3925,13.797,14.1128,9030500.0],["2020-10-01",14.3203,14.4015,14.0225,14.3023,4495900.0],["2020-10-02",13.9864,13.9864,13.4811,13.8511,5655500.0],["2020-10-05",13.8872,13.9233,13.418,13.5172,11282400.0],["2020-10-06",13.5804,13.8421,13.436,13.5984,7053800.0],["2020-10-07",13.7789,13.9143,13.5804,13.797,4050200.0],["2020-10-08",13.7789,13.9774,13.7248,13.7609,2846700.0],["2020-10-09",13.8421,14.1218,13.6616,14.0767,4408100.0],["2020-10-12",14.3113,15.3129,14.1038,15.1415,11297300.0],["2020-10-13",15.358,16.1792,15.0512,16.0167,11120400.0],["2020-10-14",16.107,16.3867,15.4844,15.4844,10422300.0],["2020-10-15",15.1595,16.4499,14.8166,15.9265,10462500.0],["2020-10-16",16.495,18.3899,16.4769,17.5056,21196100.0],["2020-10-19",17.5056,17.9929,16.9642,17.0725,10292100.0],["2020-10-20",17.1537,17.7312,17.0996,17.1176,8076300.0],["2020-10-21",17.1537,17.6319,16.6213,17.2259,13053700.0],["2020-10-22",17.3973,17.3973,16.4047,16.9642,14170400.0],["2020-10-23",16.9462,17.3703,16.7386,17.1176,6816900.0],["2020-10-26",17.0725,17.3883,16.8198,17.3793,8609200.0],["2020-10-27",17.4695,18.6967,17.28,18.6426,10580800.0],["2020-10-28",18.0831,18.796,17.65,18.7418,9692700.0],["2020-10-29",18.7238,19.0216,18.6155,18.814,5672900.0],["2020-10-30",18.4982,19.3284,18.1643,19.3103,8017200.0],["2020-11-02",19.3103,19.4006,18.4982,19.2742,4822200.0],["2020-11-03",18.7509,19.3915,18.2816,19.2742,7430400.0],["2020-11-04",19.4096,19.8517,18.9765,19.175,10209700.0],["2020-11-05",19.3284,20.1044,19.0396,19.9329,10128200.0],["2020-11-06",19.8247,20.6368,19.7615,20.4563,4328900.0],["2020-11-09",20.0863,20.1856,18.8682,19.3103,12300000.0],["2020-11-10",19.0396,19.0847,18.1734,18.6697,11664000.0],["2020-11-11",18.7057,18.9765,18.2275,18.8591,7459500.0],["2020-11-12",19.9781,20.5285,19.7976,19.9871,11595900.0],["2020-11-13",21.2594,21.3677,19.6171,20.7812,15927200.0],["2020-11-16",20.9706,21.5391,20.6729,21.1692,8354300.0],["2020-11-17",21.2865,21.6655,21.1331,21.4218,11203300.0],["2020-11-18",21.4399,21.476,20.4112,21.115,8514800.0],["2020-11-19",21.0067,21.0789,20.5826,21.0428,9612700.0],["2020-11-20",21.1331,21.9542,21.1331,21.873,13241300.0],["2020-11-23",22.0535,22.4505,21.7557,22.3783,9902600.0],["2020-11-24",22.3783,23.4882,22.3332,23.2807,5981900.0],["2020-11-25",23.2807,23.4341,22.9017,23.3258,4343600.0],["2020-11-27",23.1543,23.5243,22.8656,23.4611,3664000.0],["2020-11-30",23.1543,23.1724,22.1347,23.0461,11824800.0],["2020-12-01",22.3873,22.9468,22.3332,22.9197,5934700.0],["2020-12-02",22.5137,22.7302,21.9452,22.6761,4719600.0],["2020-12-03",22.7212,22.7934,22.3242,22.631,3136600.0],["2020-12-04",22.8295,22.9829,22.4595,22.7573,6473900.0],["2020-12-07",22.8205,23.5514,22.5678,22.7393,7974400.0],["2020-12-08",22.8205,23.3799,22.7663,23.0641,13200700.0],["2020-12-09",23.2265,23.2265,22.243,22.4686,5294800.0],["2020-12-10",22.3873,23.0731,22.3873,22.8836,3020700.0],["2020-12-11",22.8566,23.3799,22.5498,22.5768,7313600.0],["2020-12-14",22.7753,22.9558,22.4956,22.6671,1561400.0],["2020-12-15",22.8566,23.0009,22.27,22.5046,3779200.0],["2020-12-16",22.5768,22.7032,21.7016,22.243,5719700.0],["2020-12-17",22.3152,22.5588,21.7196,22.4505,11648300.0],["2020-12-18",22.4325,23.1543,22.2881,22.8746,12660500.0],["2020-12-21",22.5859,23.7228,22.5859,23.01,10525700.0],["2020-12-22",23.3077,23.5694,22.7393,23.2175,7340400.0],["2020-12-23",23.3709,23.3709,22.658,23.2175,3127900.0],["2020-12-24",22.9197,23.7499,22.4325,23.7409,3339500.0],["2020-12-28",23.7048,23.8672,22.5046,23.2716,10353500.0],["2020-12-29",23.3348,23.7048,23.1273,23.5333,2556900.0],["2020-12-30",23.9123,25.6087,23.7679,25.0493,6831500.0],["2020-12-31",25.0493,25.3741,24.7244,25.3651,3602000.0],["2021-01-04",25.6629,25.9155,24.8056,25.5365,6794900.0],["2021-01-05",25.6539,26.1682,25.5817,26.1411,4835500.0],["2021-01-06",26.105,26.3035,25.4553,25.7892,5878800.0],["2021-01-07",25.8704,26.3577,25.4283,26.2314,5493500.0],["2021-01-08",26.087,27.1788,26.087,27.0796,10229600.0],["2021-01-11",26.6555,26.9984,26.3938,26.872,11930200.0],["2021-01-12",26.7547,26.9171,26.2043,26.484,8169600.0],["2021-01-13",26.5472,26.5743,25.1756,25.7982,4402600.0],["2021-01-14",24.3635,25.8704,24.2281,25.1756,6388800.0],["2021-01-15",25.2207,25.7712,24.9229,25.4824,3499600.0],["2021-01-19",26.078,27.8646,26.078,26.7457,13826900.0],["2021-01-20",27.0705,27.63,26.7637,26.9171,6281500.0],["2021-01-21",26.9984,27.2239,26.1592,26.854,6050300.0],["2021-01-22",26.7186,27.1337,26.0599,26.5382,3018400.0],["2021-01-25",27.0705,27.2781,25.5726,26.2404,5819800.0],["2021-01-26",25.5817,26.0689,24.959,25.6899,4381800.0],["2021-01-27",25.2929,25.4192,24.7154,24.7966,4038300.0],["2021-01-28",24.7515,25.2478,24.3184,24.9861,6456900.0],["2021-01-29",24.9229,25.3651,24.4718,24.7425,5890900.0],["2021-02-01",25.2658,26.8901,25.1305,26.3938,9424500.0],["2021-02-02",27.8736,28.3699,26.466,28.2616,10487200.0],["2021-02-03",28.2707,29.7595,28.1714,29.1369,18600000.0],["2021-02-04",29.4347,30.6799,29.2362,30.301,29649400.0],["2021-02-05",30.4724,30.8604,29.3535,29.8678,6663100.0],["2021-02-08",30.1656,30.4453,29.0738,30.4092,6119700.0],["2021-02-09",30.3731,30.5897,29.7686,30.4995,4280800.0],["2021-02-10",31.0409,31.1762,29.6513,30.319,5683800.0],["2021-02-11",30.5175,30.9146,30.0032,30.3551,4007200.0],["2021-02-12",30.2468,30.5807,29.7505,29.8588,2376800.0],["2021-02-16",30.31,30.689,29.8769,30.2919,10528500.0],["2021-02-17",30.3461,31.1672,29.6332,31.1311,4749300.0],["2021-02-18",30.4453,31.0499,29.4076,31.0048,6889600.0],["2021-02-19",31.5372,34.2533,31.4921,32.6922,9087700.0],["2021-02-22",31.6816,33.0892,31.4018,32.9178,10004000.0],["2021-02-23",31.9613,32.9629,29.922,32.8636,6715700.0],["2021-02-24",32.7283,32.8907,31.1492,32.629,8923600.0],["2021-02-25",34.2984,34.9932,32.3944,34.6954,14246900.0],["2021-02-26",34.2262,34.4247,32.5659,33.6758,13534300.0],["2021-03-01",34.0818,35.5617,34.0186,34.9571,4183300.0],["2021-03-02",34.9661,35.5166,34.4788,35.2639,6787100.0],["2021-03-03",35.5436,36.464,35.1195,36.4009,10983100.0],["2021-03-04",34.93,36.3557,34.0908,35.8955,13224800.0],["2021-03-05",35.8324,37.231,35.2098,37.1949,8458900.0],["2021-03-08",36.1843,36.8611,35.1105,36.6716,5917100.0],["2021-03-09",36.7077,37.8446,36.2655,37.5288,10246200.0],["2021-03-10",37.8446,38.0161,36.852,37.9078,7396100.0],["2021-03-11",37.8988,38.4311,37.5468,38.2687,14037600.0],["2021-03-12",37.5739,38.2146,36.843,38.0792,3727000.0],["2021-03-15",38.3409,38.3409,36.6716,37.6281,8228800.0],["2021-03-16",37.7724,38.8192,37.4747,38.7289,5443500.0],["2021-03-17",38.1875,40.0103,37.5468,39.8027,7163900.0],["2021-03-18",39.1891,40.3802,38.9996,40.1185,8688900.0],["2021-03-19",40.1546,41.057,39.7576,41.0119,10825900.0],["2021-03-22",40.8585,41.0119,39.2703,40.8314,8467800.0],["2021-03-23",40.1546,41.5082,39.4508,41.1292,8897700.0],["2021-03-24",40.7051,41.048,31.6545,32.3132,20746000.0],["2021-03-25",31.0138,31.7447,28.4963,28.8301,18147900.0],["2021-03-26",27.0705,31.465,22.5407,28.1443,186014900.0],["2021-03-29",29.2362,29.3264,25.329,25.6899,80750500.0],["2021-03-30",27.4586,29.2272,27.0435,27.9097,52122100.0],["2021-03-31",28.415,28.8121,26.7818,26.9442,21849400.0],["2021-04-01",27.9819,28.5775,26.845,27.1969,19352600.0],["2021-04-05",27.251,27.5127,25.7621,26.872,17643100.0],["2021-04-06",26.4569,29.0647,26.4208,28.4241,24851500.0],["2021-04-07",28.0631,28.415,26.6194,26.6284,19057600.0],["2021-04-08",27.251,27.2781,25.9155,26.2043,18546900.0],["2021-04-09",26.0419,27.2239,25.338,25.6899,25068600.0],["2021-04-12",25.699,25.9877,23.6055,23.8311,33128200.0],["2021-04-13",23.9033,25.708,22.8475,24.6252,17536100.0],["2021-04-14",24.8147,26.1592,24.6793,25.2297,13189500.0],["2021-04-15",25.8524,26.1231,24.6342,25.0222,12165200.0],["2021-04-16",25.5365,26.0419,24.8327,25.6539,16612800.0],["2021-04-19",26.1501,26.7367,25.5817,26.1141,15187000.0],["2021-04-20",25.6539,25.9065,23.5784,24.5169,17345500.0],["2021-04-21",24.7335,26.872,24.3996,26.7006,18104100.0],["2021-04-22",27.0705,27.7744,26.2765,27.0525,10831100.0],["2021-04-23",27.5668,28.8121,27.5217,28.6497,15209800.0],["2021-04-26",28.0541,29.3264,27.7924,29.2813,9027800.0],["2021-04-27",29.7325,30.6529,29.3354,29.8588,14269000.0],["2021-04-28",30.0212,30.4002,28.3338,28.9835,7992700.0],["2021-04-29",29.2181,29.3715,27.5398,27.9729,10404000.0],["2021-04-30",27.5668,27.9909,27.3683,27.7654,5583700.0],["2021-05-03",28.0902,28.4511,27.2059,27.5127,5824500.0],["2021-05-04",27.4586,27.6932,25.8163,26.105,19352700.0],["2021-05-05",26.2223,27.5217,26.2223,26.4479,5270700.0],["2021-05-06",26.4479,26.872,25.8885,26.1141,6251900.0],["2021-05-07",26.3848,26.7096,25.4102,25.4914,7304700.0],["2021-05-10",24.9861,25.0583,22.9197,23.2626,19799700.0],["2021-05-11",22.8205,23.5694,21.7737,23.2355,10226600.0],["2021-05-12",23.019,23.9394,22.8656,23.1995,11164100.0],["2021-05-13",23.1092,23.4611,21.4218,21.6564,14682200.0],["2021-05-14",21.873,22.9378,21.4489,22.7754,9029000.0],["2021-05-17",22.9107,23.3438,21.6113,21.9362,17755700.0],["2021-05-18",21.855,22.7753,21.2143,22.2791,20573900.0],["2021-05-19",20.348,20.8172,19.4006,19.7525,34243600.0],["2021-05-20",19.8517,20.5285,19.4547,19.942,18680900.0],["2021-05-21",20.1224,20.5826,19.563,20.4653,22027600.0],["2021-05-24",20.4383,21.503,20.2397,21.1421,13977900.0],["2021-05-25",21.2955,21.8369,20.4383,20.7992,17495100.0],["2021-05-26",20.8804,20.9255,19.8247,20.3751,10812600.0],["2021-05-27",20.4563,20.6187,20.0863,20.339,7091400.0],["2021-05-28",20.3661,21.1511,20.3029,20.8714,7088100.0],["2021-06-01",21.7196,22.0986,21.2323,21.7016,11379400.0],["2021-06-02",21.476,21.9091,20.9797,21.5211,8860000.0],["2021-06-03",21.2955,21.4128,20.5917,20.9706,9089500.0],["2021-06-04",21.1601,21.5121,20.9887,21.0519,6365300.0],["2021-06-07",21.1421,21.1421,18.6336,19.4457,25707200.0],["2021-06-08",19.572,19.7795,18.9765,19.1389,13285500.0],["2021-06-09",19.5449,20.7992,19.2201,20.0773,9570400.0],["2021-06-10",20.2307,20.33,19.8066,20.0142,6190100.0],["2021-06-11",20.1495,20.2397,19.7615,20.0142,4039000.0],["2021-06-14",19.8517,20.321,19.563,19.8247,5978000.0],["2021-06-15",19.6622,19.7435,18.7238,18.8411,10514600.0],["2021-06-16",19.0396,19.0486,17.8756,18.6065,9065800.0],["2021-06-17",18.6065,18.7418,17.3612,17.7312,17053500.0],["2021-06-18",17.668,17.9207,16.9913,17.0635,13416200.0],["2021-06-21",16.9191,16.9913,15.4302,15.9265,29635700.0],["2021-06-22",16.0348,16.0619,15.5836,15.8092,18345900.0],["2021-06-23",15.9987,16.8289,15.8453,16.3326,12659900.0],["2021-06-24",16.4769,17.9929,16.4228,17.9117,19977800.0],["2021-06-25",18.2275,18.4802,17.1898,17.4064,14517600.0],["2021-06-28",17.5237,17.7312,16.9552,17.2349,10102000.0],["2021-06-29",17.2349,18.1373,17.1176,18.047,12845200.0],["2021-06-30",17.9478,18.6787,17.7402,18.1192,11824900.0],["2021-07-01",18.1192,18.1643,16.9732,17.1988,12410400.0],["2021-07-02",17.2349,17.4515,16.9732,17.1176,6270700.0],["2021-07-06",16.9191,16.9552,16.3055,16.8018,11537500.0],["2021-07-07",17.1176,17.4966,15.9987,16.495,8995400.0],["2021-07-08",16.0167,16.5401,15.6648,16.3957,8401300.0],["2021-07-09",16.4228,17.0635,16.0799,16.9462,8415400.0],["2021-07-12",16.9191,17.2169,16.6123,16.901,6427100.0],["2021-07-13",17.1447,17.8034,17.0274,17.7132,9566900.0],["2021-07-14",17.6771,17.9568,17.3883,17.5056,7858100.0],["2021-07-15",17.65,17.9568,17.3522,17.7493,6279900.0],["2021-07-16",17.6049,17.65,16.6484,16.7657,8911300.0],["2021-07-19",16.5221,16.5401,15.8904,16.0709,6852000.0],["2021-07-20",16.2243,16.4048,15.728,16.2694,5890800.0],["2021-07-21",16.0619,16.4769,15.7551,16.3777,5722500.0],["2021-07-22",16.513,16.5311,16.0167,16.2694,4837200.0],["2021-07-23",15.6107,15.6287,15.0061,15.3941,10250800.0],["2021-07-26",14.6361,15.5836,14.0947,14.8347,15209700.0],["2021-07-27",14.4376,14.6361,13.7067,14.185,25405000.0],["2021-07-28",15.2046,15.9716,15.1775,15.349,14353000.0],["2021-07-29",15.746,15.746,14.6993,15.0873,10353500.0],["2021-07-30",14.9429,15.4122,14.7625,15.0061,5965500.0],["2021-08-02",14.9881,15.5565,14.7264,15.2497,6692800.0],["2021-08-03",15.0512,15.728,14.7625,15.6738,8523700.0],["2021-08-04",16.0077,16.5401,15.7009,15.8994,7341100.0],["2021-08-05",15.6377,16.0167,15.4573,15.7821,6761800.0],["2021-08-06",15.8814,16.107,15.4753,15.6107,5754000.0],["2021-08-09",15.746,16.134,15.6197,15.9716,8233300.0],["2021-08-10",16.0619,16.1611,15.6197,15.719,6277200.0],["2021-08-11",15.9355,15.9355,15.34,15.6738,6621100.0],["2021-08-12",15.5746,15.6197,14.8617,15.0332,8304700.0],["2021-08-13",15.0693,15.0693,14.5549,14.6722,7568100.0],["2021-08-16",14.4737,14.4737,13.9233,13.9684,8275500.0],["2021-08-17",13.4721,13.6796,12.4885,13.2285,15708900.0],["2021-08-18",12.4073,13.0209,12.1276,12.8675,26014100.0],["2021-08-19",12.5156,12.5246,11.7576,11.8659,15719400.0],["2021-08-20",11.9832,12.7232,11.7486,11.9291,16977700.0],["2021-08-23",12.0103,12.7953,11.9742,12.6419,11427100.0],["2021-08-24",13.445,14.1398,13.3277,13.9323,16608900.0],["2021-08-25",13.7338,14.0586,13.2194,14.0406,13421900.0],["2021-08-26",13.9413,13.9594,13.2736,13.3368,10495900.0],["2021-08-27",13.2285,13.2646,12.8675,13.0209,8361300.0],["2021-08-30",13.0029,13.0209,12.5878,12.9036,11660400.0],["2021-08-31",13.1473,13.418,13.0209,13.3458,18208200.0],["2021-09-01",13.5082,14.8166,13.4902,14.4918,17013900.0],["2021-09-02",14.3203,14.6181,14.0677,14.1489,10493400.0],["2021-09-03",13.6706,14.0496,13.6255,13.8962,11545700.0],["2021-09-07",14.1759,14.7625,13.9504,14.0406,8472500.0],["2021-09-08",14.0135,14.1218,13.4089,13.5443,7605000.0],["2021-09-09",13.2646,13.7338,13.1202,13.5714,5451700.0],["2021-09-10",13.7067,13.8782,13.0931,13.1924,6209200.0],["2021-09-13",12.9758,13.0209,12.6239,12.7322,5952800.0],["2021-09-14",12.6239,12.66,11.9562,12.1727,10912500.0],["2021-09-15",11.9742,12.0735,11.4869,11.884,9803900.0],["2021-09-16",11.7486,11.7486,11.2253,11.5681,8256300.0],["2021-09-17",11.7757,11.9562,11.4779,11.6042,9811800.0],["2021-09-20",11.2253,11.2794,10.7921,11.0358,13500500.0],["2021-09-21",11.0358,11.1531,10.8733,11.0899,8550400.0],["2021-09-22",11.0899,11.6855,11.0628,11.4869,12606500.0],["2021-09-23",10.9365,11.0448,10.2688,10.8553,20058200.0],["2021-09-24",10.4673,10.7921,10.3229,10.7921,9075700.0],["2021-09-27",10.747,10.8011,10.2417,10.7651,13655000.0],["2021-09-28",10.7199,10.8553,10.1966,10.2507,13928800.0],["2021-09-29",10.0612,10.35,9.8717,9.9168,8465300.0],["2021-09-30",9.9259,10.3409,9.9168,10.0522,8677500.0],["2021-10-01",10.0612,10.1515,9.6461,9.8537,7276500.0],["2021-10-04",9.6371,9.7364,9.4205,9.4476,7058700.0],["2021-10-05",9.4927,9.6552,9.3664,9.4205,8200100.0],["2021-10-06",9.3935,9.6642,9.1589,9.4476,6526700.0],["2021-10-07",9.8627,10.2056,9.8086,9.9439,11125400.0],["2021-10-08",10.0973,10.3861,10.0612,10.1966,6913100.0],["2021-10-11",10.5936,10.5936,10.0702,10.0883,6850100.0],["2021-10-12",10.0883,10.4312,10.0522,10.1424,5840100.0],["2021-10-13",10.1785,10.6568,10.1785,10.5575,8551900.0],["2021-10-14",10.3861,10.4492,10.0702,10.2146,6237000.0],["2021-10-15",10.3409,10.756,10.1334,10.35,9462900.0],["2021-10-18",10.3139,10.5304,10.1785,10.3319,4852300.0],["2021-10-19",10.5395,11.2704,10.4853,11.2072,11446200.0],["2021-10-20",11.3696,12.0193,11.2433,11.2794,13220600.0],["2021-10-21",11.2343,11.6854,11.2072,11.5321,5696400.0],["2021-10-22",11.4869,11.7306,11.1531,11.2433,5531400.0],["2021-10-25",11.3245,11.4599,10.8282,11.2433,5802400.0],["2021-10-26",11.2884,11.2884,10.4853,10.7199,9228000.0],["2021-10-27",10.5665,10.9636,10.4222,10.5395,6904600.0],["2021-10-28",10.4673,10.5395,10.1424,10.3319,9340800.0],["2021-10-29",10.2688,10.3229,9.9981,10.0702,5616300.0],["2021-11-01",10.0522,10.7831,10.0432,10.756,6794700.0],["2021-11-02",10.4222,10.5304,10.1334,10.3409,8299400.0],["2021-11-03",10.3951,10.6838,10.2146,10.3951,6773800.0],["2021-11-04",10.5575,10.747,10.1424,10.1515,5655100.0],["2021-11-05",10.1154,10.2868,9.8717,9.9439,8716000.0],["2021-11-08",10.1244,10.368,10.0883,10.2688,4575000.0],["2021-11-09",10.3139,10.6658,10.2688,10.4673,5762600.0],["2021-11-10",10.5034,10.9094,10.4312,10.5214,6183800.0],["2021-11-11",10.9094,11.3426,10.8824,11.2343,9516400.0],["2021-11-12",11.3787,11.6494,11.1892,11.6494,9050000.0],["2021-11-15",11.7306,11.7306,11.4238,11.6313,7405300.0],["2021-11-16",11.6403,11.7486,11.2253,11.3516,7024000.0],["2021-11-17",11.2794,11.3155,10.8192,11.0358,6927300.0],["2021-11-18",9.592,10.2146,8.8521,9.0506,30656200.0],["2021-11-19",8.8791,9.3303,8.7709,9.0596,10846700.0],["2021-11-22",8.825,9.2491,8.7709,9.1589,9178200.0],["2021-11-23",9.1318,9.1408,8.6896,8.7077,8022400.0],["2021-11-24",8.7438,9.3754,8.7167,9.3032,8212800.0],["2021-11-26",8.9964,9.0957,8.6987,8.8791,5591800.0],["2021-11-29",8.834,8.8701,8.6626,8.7167,5311800.0],["2021-11-30",8.6626,8.9152,8.4731,8.816,14645500.0],["2021-12-01",8.9333,9.204,8.5904,8.6265,7084700.0],["2021-12-02",8.6806,9.0686,8.5002,9.0686,12532900.0],["2021-12-03",8.807,8.8972,8.0941,8.2655,13613200.0],["2021-12-06",8.1934,8.3558,7.8956,8.2565,9093600.0],["2021-12-07",8.5453,9.0596,8.4821,9.0235,9370000.0],["2021-12-08",8.8521,9.204,8.5723,8.843,7429500.0],["2021-12-09",8.843,9.0145,8.4641,8.5002,7500000.0],["2021-12-10",8.437,8.6626,8.2655,8.4189,11081100.0],["2021-12-13",8.2926,8.3197,7.9317,8.1212,10502700.0],["2021-12-14",8.04,8.2385,7.8324,7.9858,5987500.0],["2021-12-15",7.9587,7.9858,7.6339,7.9407,7105900.0],["2021-12-16",8.1031,8.3738,7.5978,7.6429,13601500.0],["2021-12-17",7.5798,7.7602,7.4264,7.4895,12630600.0],["2021-12-20",7.282,7.4354,7.1556,7.2459,6829500.0],["2021-12-21",7.3632,7.6158,7.3542,7.5527,10038400.0],["2021-12-22",7.4534,7.679,7.3271,7.6158,5982900.0],["2021-12-23",7.5166,7.7061,7.309,7.6339,4937000.0],["2021-12-27",7.4985,7.8053,7.3722,7.4354,6049100.0],["2021-12-28",7.2459,7.2459,6.9301,7.0383,8700000.0],["2021-12-29",6.9571,7.0474,6.7496,6.7676,7379300.0],["2021-12-30",6.7857,7.7332,6.7767,7.6068,10368600.0],["2021-12-31",7.5076,7.7963,7.4444,7.5798,7748500.0],["2022-01-03",7.5617,7.7512,7.3722,7.5527,5396400.0],["2022-01-04",7.3993,7.4083,6.9932,7.2278,8522800.0],["2022-01-05",7.0744,7.4624,6.921,7.0383,7816600.0],["2022-01-06",7.2008,7.5798,7.0654,7.4805,7123300.0],["2022-01-07",7.6249,8.2294,7.5166,8.049,13620100.0],["2022-01-10",8.0219,8.1663,7.7422,8.0219,10439000.0],["2022-01-11",8.076,8.5453,7.9226,8.428,9068100.0],["2022-01-12",8.7709,8.8972,8.4821,8.6175,9637500.0],["2022-01-13",8.2926,8.446,8.1753,8.2114,6190800.0],["2022-01-14",8.1482,8.4821,8.076,8.3828,8183000.0],["2022-01-18",8.1573,8.5272,8.1302,8.3197,7192900.0],["2022-01-19",8.3558,8.428,8.1121,8.2475,5401600.0],["2022-01-20",8.7077,8.816,8.3648,8.3828,8638000.0],["2022-01-21",8.3828,8.455,7.9046,7.9948,7879300.0],["2022-01-24",7.67,7.9317,7.4715,7.9046,7139800.0],["2022-01-25",7.7061,8.049,7.67,7.9587,5118600.0],["2022-01-26",8.049,8.1212,7.6249,7.6519,6920800.0],["2022-01-27",7.5978,7.661,7.273,7.3271,5891300.0],["2022-01-28",7.3361,7.3993,7.0293,7.3903,4495900.0],["2022-01-31",7.67,8.4099,7.5256,8.4009,7625500.0],["2022-02-01",8.4009,8.6265,8.3558,8.5814,6012300.0],["2022-02-02",8.5453,8.5814,8.0851,8.1663,5642200.0],["2022-02-03",8.0219,8.1934,7.8775,7.8775,3490100.0],["2022-02-04",7.9407,8.2565,7.8234,8.1753,3098600.0],["2022-02-07",8.076,8.2836,7.9678,7.9858,3092200.0],["2022-02-08",7.9407,8.4731,7.9407,8.4641,4494000.0],["2022-02-09",8.5272,9.0867,8.455,9.0686,6905800.0],["2022-02-10",8.7799,9.3664,8.6445,8.9604,6527200.0],["2022-02-11",8.9603,9.195,8.7077,8.8069,4556000.0],["2022-02-14",8.6987,8.8611,8.5814,8.7348,4586600.0],["2022-02-15",8.8701,9.2942,8.8611,9.2852,5206300.0],["2022-02-16",9.204,9.3754,9.0596,9.2581,5065800.0],["2022-02-17",9.2581,9.6552,9.2581,9.4115,9238800.0],["2022-02-18",9.204,9.4386,9.0686,9.1498,7628700.0],["2022-02-22",8.843,9.0957,8.7438,8.8791,9421700.0],["2022-02-23",8.0309,8.2565,7.6519,7.8234,15732100.0],["2022-02-24",7.4805,8.1392,7.291,8.0219,13376900.0],["2022-02-25",7.7332,8.1843,7.6971,8.1663,9220300.0],["2022-02-28",7.9136,8.0219,7.67,7.8234,10884800.0],["2022-03-01",7.8866,8.2926,7.5707,7.6339,7817400.0],["2022-03-02",7.6971,7.9046,7.4715,7.7422,8381400.0],["2022-03-03",7.8595,7.8775,7.3,7.4895,11063300.0],["2022-03-04",7.3632,7.4624,6.921,6.9662,8054800.0],["2022-03-07",6.8669,6.9571,6.6774,6.7496,8273300.0],["2022-03-08",6.8128,7.0835,6.5872,6.921,6545200.0],["2022-03-09",7.1556,7.291,7.0744,7.1917,8082700.0],["2022-03-10",6.8759,6.912,6.4157,6.4789,10252500.0],["2022-03-11",6.4699,6.4879,5.8653,5.9194,10143000.0],["2022-03-14",5.4502,5.9194,5.4322,5.4502,16489800.0],["2022-03-15",5.1975,5.9104,5.1885,5.8021,16103900.0],["2022-03-16",6.8759,7.7241,6.6142,7.6519,20435000.0],["2022-03-17",7.0293,7.2278,6.6052,7.0474,11758500.0],["2022-03-18",6.9391,8.0039,6.9301,8.0039,12564800.0],["2022-03-21",7.3542,7.9317,7.2278,7.9136,13105100.0],["2022-03-22",8.1392,8.6626,8.1031,8.428,12339000.0],["2022-03-23",8.2565,8.6987,8.1392,8.5002,11730200.0],["2022-03-24",8.2385,8.5633,8.1121,8.5362,10614200.0],["2022-03-25",8.2926,8.5543,8.1121,8.3919,8801600.0],["2022-03-28",8.3377,8.4189,7.8685,8.3107,10012100.0],["2022-03-29",8.4821,8.816,8.455,8.6445,7886500.0],["2022-03-30",8.5272,8.7348,8.2385,8.3107,6184900.0],["2022-03-31",8.816,8.843,8.1121,8.1212,11118700.0],["2022-04-01",8.834,9.1498,8.3919,8.437,14049500.0],["2022-04-04",8.9784,8.9784,8.5362,8.6987,7134900.0],["2022-04-05",8.6896,8.6896,8.2655,8.4009,10125800.0],["2022-04-06",8.2655,8.2836,7.9407,8.1482,10992400.0],["2022-04-07",7.9317,8.0129,7.4715,7.5707,7054500.0],["2022-04-08",7.5707,7.6068,7.309,7.309,9743400.0],["2022-04-11",7.2008,7.5707,7.0925,7.309,6723200.0],["2022-04-12",7.3812,7.5617,6.9391,6.9752,13535300.0],["2022-04-13",6.912,7.3181,6.8579,7.1466,13658200.0],["2022-04-14",7.0474,7.1286,6.903,6.9752,9452000.0],["2022-04-18",6.921,6.9842,6.7135,6.903,12967100.0],["2022-04-19",6.8398,6.912,6.542,6.8308,11327200.0],["2022-04-20",6.7586,6.7857,6.5781,6.6594,9331700.0],["2022-04-21",6.6864,6.7135,6.3796,6.4338,10704700.0],["2022-04-22",6.4247,6.7315,6.2623,6.3796,10812200.0],["2022-04-25",6.154,6.3526,6.0097,6.2984,8955000.0],["2022-04-26",6.2894,6.3074,6.0638,6.145,10499400.0],["2022-04-27",6.2623,6.5962,6.2533,6.4969,8483800.0],["2022-04-28",6.4789,6.6503,6.3165,6.4879,5049200.0],["2022-04-29",7.1015,7.2549,6.903,6.912,10247800.0],["2022-05-02",6.7767,7.2278,6.6864,7.1376,5671800.0],["2022-05-03",7.1105,7.4354,7.1105,7.282,6123400.0],["2022-05-04",7.0203,7.5346,6.9481,7.5346,5230900.0],["2022-05-05",7.1737,7.3632,6.7225,6.7857,8189500.0],["2022-05-06",6.7315,6.8759,6.542,6.6413,6153900.0],["2022-05-09",6.4067,6.5691,6.2443,6.2894,8347800.0],["2022-05-10",6.4969,6.8398,6.3886,6.7135,9414900.0],["2022-05-11",6.7857,7.0383,6.4789,6.4879,7237300.0],["2022-05-12",6.3165,6.7857,6.2533,6.6323,8558200.0],["2022-05-13",6.7947,7.5527,6.7947,7.3812,11702400.0],["2022-05-16",7.291,7.6971,7.2639,7.3451,6116900.0],["2022-05-17",7.67,8.0851,7.4895,7.6068,7844800.0],["2022-05-18",7.3451,7.8144,7.3,7.5707,14778900.0],["2022-05-19",7.0744,7.9948,7.0293,7.7332,11434600.0],["2022-05-20",7.6519,7.9858,7.6158,7.7963,8058800.0],["2022-05-23",7.7512,7.9587,7.67,7.7963,9027300.0],["2022-05-24",7.5437,7.5617,7.0022,7.0474,8053100.0],["2022-05-25",7.1196,7.6158,7.0744,7.5617,5415100.0],["2022-05-26",7.67,8.1212,7.661,8.1031,6414000.0],["2022-05-27",8.1121,8.2294,7.8595,8.2204,5378400.0],["2022-05-31",8.5543,8.7618,8.2926,8.3919,11610600.0],["2022-06-01",8.3919,8.5994,8.1663,8.2294,4383100.0],["2022-06-02",8.2475,8.9333,8.2204,8.7889,9203600.0],["2022-06-03",8.5814,8.7348,8.5002,8.5543,3859000.0],["2022-06-06",9.0235,9.3123,8.9333,9.1047,7406500.0],["2022-06-07",8.9784,9.2491,8.9062,9.222,4911500.0],["2022-06-08",9.3393,10.1063,9.2581,9.8176,8727800.0],["2022-06-09",9.3845,9.583,9.3213,9.3574,5489000.0],["2022-06-10",9.3574,9.7273,9.3393,9.5288,8849200.0],["2022-06-13",9.1318,9.2671,8.7799,8.9874,8226900.0],["2022-06-14",9.1589,9.8988,9.1498,9.7454,6017500.0],["2022-06-15",9.8627,9.9078,9.5379,9.7544,7623800.0],["2022-06-16",9.4657,9.5739,9.1408,9.3123,6186200.0],["2022-06-17",9.7273,9.7905,9.1679,9.5288,9270900.0],["2022-06-21",9.7183,10.0341,9.6822,9.7003,6574400.0],["2022-06-22",9.3032,9.7183,9.1318,9.592,6993900.0],["2022-06-23",9.7544,10.1966,9.6822,9.9259,7079200.0],["2022-06-24",10.0522,10.1424,9.7725,10.0251,6453000.0],["2022-06-27",10.2688,10.4492,9.5108,9.6191,7942900.0],["2022-06-28",9.583,9.6191,9.0957,9.1679,6401100.0],["2022-06-29",9.0506,9.204,8.9243,9.1589,5904900.0],["2022-06-30",8.9964,9.0235,8.5904,8.9243,6296400.0],["2022-07-01",8.9062,9.2491,8.8791,9.1859,3229700.0],["2022-07-05",9.0235,9.1769,8.8882,9.1769,3907500.0],["2022-07-06",8.9874,9.1408,8.6355,9.0235,6849100.0],["2022-07-07",9.1679,9.6642,9.0416,9.5018,5954000.0],["2022-07-08",9.4025,9.4566,9.0686,9.1408,3047600.0],["2022-07-11",8.7528,8.8611,8.5723,8.6445,5205300.0],["2022-07-12",8.6265,9.0416,8.5814,8.843,4101300.0],["2022-07-13",8.7077,9.3935,8.6806,9.0596,5212700.0],["2022-07-14",9.0325,9.0686,8.6626,8.6987,7099600.0],["2022-07-15",8.5453,8.6716,8.1031,8.6716,6434600.0],["2022-07-18",8.8701,9.1589,8.8701,8.9694,4009000.0],["2022-07-19",9.0686,9.2942,8.9333,9.0325,5449600.0],["2022-07-20",8.9874,9.1228,8.6716,8.8882,4243600.0],["2022-07-21",8.9152,9.1228,8.6987,8.8521,8445500.0],["2022-07-22",8.8521,8.8791,8.5904,8.6084,3911700.0],["2022-07-25",8.7167,8.7889,8.5182,8.7799,4105300.0],["2022-07-26",8.825,8.9874,8.5362,8.6265,4802900.0],["2022-07-27",8.6445,8.843,8.3738,8.843,3545900.0],["2022-07-28",8.7799,8.9333,8.3558,8.6626,4401000.0],["2022-07-29",8.2836,8.3377,8.0851,8.2655,6265900.0],["2022-08-01",8.067,8.2565,7.8775,8.067,5628900.0],["2022-08-02",7.8866,8.3828,7.7512,8.2475,7565600.0],["2022-08-03",8.2475,8.816,8.1753,8.6806,4690500.0],["2022-08-04",9.0055,9.0686,8.7709,8.8521,4112700.0],["2022-08-05",8.5994,8.9784,8.5994,8.9694,4014300.0],["2022-08-08",9.0235,9.2491,8.9333,8.9784,5221700.0],["2022-08-09",9.0055,9.1498,8.825,8.9062,4058400.0],["2022-08-10",8.9513,9.1137,8.6716,9.0055,3055900.0],["2022-08-11",9.204,9.4837,8.9423,9.0055,5288200.0],["2022-08-12",8.7889,8.834,8.4821,8.6626,5380400.0],["2022-08-15",8.6084,9.1318,8.5453,9.1228,4979800.0],["2022-08-16",8.9423,9.0416,8.7709,8.9874,3934700.0],["2022-08-17",9.0055,9.0055,8.825,8.834,3938500.0],["2022-08-18",8.8521,8.8791,8.428,8.6806,6969300.0],["2022-08-19",8.2294,9.2942,8.2294,9.0145,10483700.0],["2022-08-22",9.4476,9.8717,9.195,9.7273,13310700.0],["2022-08-23",9.7273,9.8717,9.4657,9.5018,8108800.0],["2022-08-24",9.2852,9.7364,9.1498,9.4657,7347700.0],["2022-08-25",9.8447,10.0793,9.7364,10.0071,8200500.0],["2022-08-26",10.6026,10.8011,10.0702,10.1334,8011000.0],["2022-08-29",10.1785,10.359,9.7815,9.7905,5648600.0],["2022-08-30",9.8447,9.8717,9.583,9.8356,5793000.0],["2022-08-31",10.0161,10.4943,9.8537,10.4763,13438900.0],["2022-09-01",10.3139,10.5214,10.1605,10.3861,5918500.0],["2022-09-02",10.0612,10.0612,9.5469,9.6552,4454900.0],["2022-09-06",9.4386,9.4837,8.843,8.8521,4180100.0],["2022-09-07",8.8701,9.5018,8.7348,9.4657,8489300.0],["2022-09-08",9.2491,9.4115,9.1228,9.3754,4134900.0],["2022-09-09",9.601,9.8717,9.592,9.6732,5040200.0],["2022-09-12",9.6913,9.8898,9.5288,9.8807,2668200.0],["2022-09-13",9.5379,9.6913,9.4296,9.5018,3531800.0],["2022-09-14",9.5198,9.6461,9.4115,9.583,2857900.0],["2022-09-15",9.4747,9.7634,9.4476,9.5288,3107800.0],["2022-09-16",9.0596,9.1137,8.2926,8.4911,6465800.0],["2022-09-19",8.3107,8.9964,8.3016,8.9964,4475600.0],["2022-09-20",8.9333,9.1769,8.8611,8.9333,2952800.0],["2022-09-21",8.6896,8.7348,8.3919,8.4009,3496300.0],["2022-09-22",8.4911,8.7167,8.428,8.5362,2739400.0],["2022-09-23",8.2836,8.4641,8.1482,8.2836,3276600.0],["2022-09-26",8.3919,8.6084,8.3107,8.4009,2626300.0],["2022-09-27",8.3197,8.3197,7.4534,7.5617,9053500.0],["2022-09-28",7.3451,7.8866,7.3451,7.8505,5054100.0],["2022-09-29",7.5256,7.7061,7.3903,7.5076,3868900.0],["2022-09-30",7.4083,7.7061,7.3632,7.5888,4763900.0],["2022-10-03",7.5798,7.7783,7.4805,7.679,2492400.0],["2022-10-04",7.8505,8.1934,7.8324,8.1753,6174600.0],["2022-10-05",8.1212,8.2926,7.9407,8.067,2898800.0],["2022-10-06",7.9858,8.1392,7.7963,7.8053,2745800.0],["2022-10-07",7.6519,7.8053,7.5798,7.67,2927700.0],["2022-10-10",7.5527,7.5527,7.0835,7.3,2752600.0],["2022-10-11",7.1647,7.5076,7.0383,7.2008,5039700.0],["2022-10-12",7.1647,7.4354,7.0203,7.3542,3122200.0],["2022-10-13",7.0925,7.4895,6.9571,7.3903,3909000.0],["2022-10-14",7.4354,7.5256,6.9662,6.9842,4886300.0],["2022-10-17",7.1737,7.3361,7.0203,7.0293,4710200.0],["2022-10-18",7.309,7.4083,7.0022,7.1376,5945100.0],["2022-10-19",6.8759,7.0564,6.5601,6.6503,5005700.0],["2022-10-20",6.7676,7.0925,6.6594,6.7045,4149900.0],["2022-10-21",6.5691,6.8218,6.4428,6.7767,3528600.0],["2022-10-24",6.0638,6.3616,5.739,6.3526,8250600.0],["2022-10-25",6.524,6.7135,6.2172,6.3886,6988200.0],["2022-10-26",6.4247,7.0113,6.3435,6.7857,11270800.0],["2022-10-27",6.5781,6.6594,6.3435,6.3706,7634400.0],["2022-10-28",6.1811,6.3616,6.0728,6.2984,4864400.0],["2022-10-31",6.127,6.3977,6.127,6.2894,4163700.0],["2022-11-01",6.8669,7.0022,6.5962,6.7225,5295300.0],["2022-11-02",6.7225,6.7857,6.4879,6.5601,5004800.0],["2022-11-03",6.4067,6.8849,6.4067,6.8308,3894000.0],["2022-11-04",7.3993,7.4715,6.9752,7.3181,6329200.0],["2022-11-07",7.5256,7.5798,7.3542,7.4624,3766000.0],["2022-11-08",7.273,7.4715,7.1286,7.4083,3722500.0],["2022-11-09",7.2188,7.2278,6.8759,6.912,5804200.0],["2022-11-10",7.273,7.5707,7.2369,7.3632,4857700.0],["2022-11-11",7.7422,7.9678,7.6158,7.7873,6403500.0],["2022-11-14",7.9407,8.1392,7.8595,7.9407,5279400.0],["2022-11-15",8.3107,8.4731,8.2114,8.2746,6933200.0],["2022-11-16",8.1663,8.1663,7.8234,8.0219,3871500.0],["2022-11-17",7.8234,8.4911,7.7151,8.4911,5665900.0],["2022-11-18",8.3107,8.6175,8.3107,8.446,4315900.0],["2022-11-21",8.2565,8.2926,7.9497,8.0309,4660600.0],["2022-11-22",8.1212,8.7257,8.1212,8.3197,6124900.0],["2022-11-23",8.5723,8.8701,8.455,8.7618,5336800.0],["2022-11-25",8.6265,8.8791,8.5272,8.7167,4917600.0],["2022-11-28",8.7348,9.0867,8.6175,8.9062,6180400.0],["2022-11-29",9.1589,9.3303,9.0055,9.1047,8190100.0],["2022-11-30",9.3845,10.1244,9.3845,10.0612,11893100.0],["2022-12-01",9.6461,10.3229,9.6191,10.3139,5920300.0],["2022-12-02",10.1785,10.9455,10.1334,10.7921,7489100.0],["2022-12-05",11.3155,11.3606,10.8733,11.1711,13392800.0],["2022-12-06",11.3155,11.5321,11.126,11.5321,8380500.0],["2022-12-07",10.9906,11.5591,10.9545,11.3606,10000000.0],["2022-12-08",11.6223,11.7667,11.523,11.7306,10671400.0],["2022-12-09",11.7125,11.9381,11.4418,11.7576,11942000.0],["2022-12-12",11.514,11.7576,11.4689,11.7125,6842100.0],["2022-12-13",11.902,11.9923,11.7306,11.8749,9156600.0],["2022-12-14",11.8749,12.0464,11.8208,11.9652,7938300.0],["2022-12-15",12.0283,12.1637,11.8208,11.8749,7666400.0],["2022-12-16",11.9201,12.2449,11.8659,12.0464,7247100.0],["2022-12-19",12.0735,12.4344,12.0193,12.3081,8336800.0],["2022-12-20",12.0735,12.263,11.8388,11.8479,4028800.0],["2022-12-21",11.7757,12.4795,11.7035,12.3983,3842300.0],["2022-12-22",12.4524,12.5156,12.1547,12.2178,3140700.0],["2022-12-23",12.2178,12.3442,12.1276,12.1637,3230900.0],["2022-12-27",12.299,12.8495,12.1366,12.5156,3293800.0],["2022-12-28",12.3983,12.6149,12.2449,12.3532,4054800.0],["2022-12-29",12.3171,12.5156,12.1817,12.4164,4408300.0],["2022-12-30",12.0915,12.3803,11.9922,12.3081,5014500.0],["2023-01-03",12.6329,13.1653,12.5878,12.9668,5822900.0],["2023-01-04",13.3909,13.806,13.3909,13.5894,6553700.0],["2023-01-05",13.445,14.1759,13.3368,14.0677,6962300.0],["2023-01-06",13.815,14.0225,13.6887,13.8962,3612300.0],["2023-01-09",14.1489,14.2752,13.427,13.445,4441100.0],["2023-01-10",13.6255,13.6887,13.3458,13.6706,4644100.0],["2023-01-11",13.6526,13.8511,13.5172,13.7248,4655400.0],["2023-01-12",13.4721,13.8782,13.4631,13.6887,4386700.0],["2023-01-13",13.9864,14.4286,13.8962,14.1398,5752400.0],["2023-01-17",13.806,13.9504,13.3638,13.445,6032100.0],["2023-01-18",13.5804,13.7428,13.2736,13.3638,4675600.0],["2023-01-19",13.5533,13.8601,13.418,13.4902,4472800.0],["2023-01-20",13.7609,13.8511,13.5714,13.6977,3602800.0],["2023-01-23",13.6887,13.824,13.3187,13.4089,2530400.0],["2023-01-24",13.3999,13.6887,13.2194,13.6165,2679500.0],["2023-01-25",13.5172,13.8691,13.4902,13.6075,2330200.0],["2023-01-26",13.7428,14.3474,13.6977,14.3293,3814400.0],["2023-01-27",14.3023,14.3745,13.8691,13.9323,3080000.0],["2023-01-30",13.3458,13.4992,12.7232,13.445,4358800.0],["2023-01-31",13.5172,14.2752,13.4631,13.9594,6626000.0],["2023-02-01",14.3384,14.6,14.0316,14.3745,4742800.0],["2023-02-02",14.3564,14.4827,14.0857,14.2481,4093900.0],["2023-02-03",13.9594,14.1489,13.6887,13.7248,4287100.0],["2023-02-06",13.3187,13.6075,12.9397,13.5353,4844500.0],["2023-02-07",13.6436,13.6796,13.03,13.1743,8681300.0],["2023-02-08",13.1743,13.3548,12.9668,13.03,5404800.0],["2023-02-09",13.3819,13.5353,13.1112,13.1743,4479300.0],["2023-02-10",12.8314,13.1202,12.8044,12.9217,2934600.0],["2023-02-13",13.1382,13.4089,13.0751,13.1473,4336300.0],["2023-02-14",12.8946,13.2014,12.8314,13.1021,2821700.0],["2023-02-15",12.7953,13.1924,12.7683,13.1743,4143300.0],["2023-02-16",13.1021,13.1653,12.8495,12.8766,4487100.0],["2023-02-17",12.6149,12.66,12.29,12.4164,6370500.0],["2023-02-21",12.0013,12.272,11.8569,11.9381,8623700.0],["2023-02-22",11.9201,12.3442,11.902,12.2449,8611400.0],["2023-02-23",13.3458,13.4992,12.29,12.29,6756600.0],["2023-02-24",12.29,12.5517,12.0644,12.2178,6880600.0],["2023-02-27",12.4705,13.1473,12.4254,13.0841,6437800.0],["2023-02-28",13.0029,13.5443,12.8856,13.436,8447600.0],["2023-03-01",13.9504,13.9955,13.6165,13.7157,3778300.0],["2023-03-02",13.5623,13.7338,13.4089,13.6977,5210800.0],["2023-03-03",13.5353,13.6526,13.3458,13.4902,4194900.0],["2023-03-06",13.4089,13.418,12.8134,13.1021,6881200.0],["2023-03-07",13.1021,13.3819,12.8495,13.1112,4074600.0],["2023-03-08",12.9578,13.3999,12.8495,13.3368,4646500.0],["2023-03-09",13.0209,13.0841,12.7141,12.9758,6914400.0],["2023-03-10",12.9758,13.2375,12.9126,13.0931,4232000.0],["2023-03-13",13.0751,13.3277,12.9397,13.2014,6731300.0],["2023-03-14",13.2285,13.6616,13.0119,13.5984,5044900.0],["2023-03-15",13.3458,13.445,13.03,13.3368,6689500.0],["2023-03-16",13.1653,13.8601,13.0841,13.824,6011400.0],["2023-03-17",13.8691,13.9413,13.418,13.5172,7232800.0],["2023-03-20",13.1382,13.4811,12.7502,13.2555,3719600.0],["2023-03-21",13.3097,13.3728,12.8675,13.1382,7503000.0],["2023-03-22",13.3277,13.7157,13.1021,13.4541,7200000.0],["2023-03-23",13.8872,14.2481,13.6977,13.824,4035400.0],["2023-03-24",13.797,13.9774,13.4631,13.5714,3489000.0],["2023-03-27",13.3458,13.5714,13.2555,13.427,4210200.0],["2023-03-28",13.6977,13.8962,13.6255,13.7428,3565200.0],["2023-03-29",13.5262,13.7879,13.3277,13.5353,5102000.0],["2023-03-30",13.7248,14.1398,13.6436,13.824,4243300.0],["2023-03-31",14.2481,14.2572,13.5984,13.6977,5057300.0],["2023-04-03",13.6165,13.9413,13.5443,13.6075,4455000.0],["2023-04-04",13.4721,13.7248,13.3548,13.5984,4509200.0],["2023-04-05",13.4721,13.5262,13.039,13.2465,5086000.0],["2023-04-06",13.3187,13.6616,13.1382,13.6616,4034500.0],["2023-04-10",13.5353,13.7067,13.3999,13.5623,3291800.0],["2023-04-11",13.6887,13.7699,13.4902,13.4902,2774000.0],["2023-04-12",13.3097,13.5262,13.03,13.0751,5414100.0],["2023-04-13",13.2916,13.6345,13.1473,13.6165,3403300.0],["2023-04-14",13.5082,13.5984,13.445,13.5443,2608500.0],["2023-04-17",13.6255,13.8962,13.5984,13.824,2655500.0],["2023-04-18",13.8511,14.1489,13.8511,13.9774,2408900.0],["2023-04-19",13.7338,13.8691,13.5443,13.8601,2705900.0],["2023-04-20",13.8782,14.2391,13.6255,13.6345,3357500.0],["2023-04-21",13.445,13.5623,13.3097,13.4721,4039700.0],["2023-04-24",13.3277,13.3909,12.4615,12.7322,6644700.0],["2023-04-25",12.4705,12.8134,12.4525,12.6419,4703100.0],["2023-04-26",13.1743,13.5262,13.0119,13.3277,5156700.0],["2023-04-27",13.4902,13.9594,12.6419,13.8782,3719200.0],["2023-04-28",13.6616,14.4196,13.6616,14.1669,4466300.0],["2023-05-01",14.0677,14.1669,13.7157,13.7248,1976700.0],["2023-05-02",13.6436,13.6436,13.1382,13.4902,4654900.0],["2023-05-03",13.5623,13.7789,13.4089,13.6526,2726900.0],["2023-05-04",13.7879,13.9684,13.4631,13.5353,5090400.0],["2023-05-05",13.5984,13.5984,13.2826,13.436,4438500.0],["2023-05-08",13.445,13.6526,13.3819,13.5443,6363900.0],["2023-05-09",13.1112,13.4902,13.0029,13.3277,5254700.0],["2023-05-10",13.2465,13.5623,13.1202,13.3819,4656200.0],["2023-05-11",13.3909,14.573,13.3909,14.4918,5395000.0],["2023-05-12",14.2572,14.4196,13.9143,14.0406,4356300.0],["2023-05-15",14.3835,14.3835,13.824,14.2662,5629100.0],["2023-05-16",14.0496,14.7534,13.9684,14.6271,6120900.0],["2023-05-17",14.4196,14.6632,14.212,14.6271,4046600.0],["2023-05-18",14.591,14.591,13.3819,13.5353,8193400.0],["2023-05-19",13.3187,13.6526,13.2736,13.427,9098100.0],["2023-05-22",13.445,13.7157,13.3638,13.3819,9536900.0],["2023-05-23",13.4902,13.4902,12.5607,12.7863,12438300.0],["2023-05-24",13.2375,13.9323,13.0931,13.4631,12037000.0],["2023-05-25",13.8601,13.8601,13.3458,13.5262,8263900.0],["2023-05-26",13.833,13.9774,13.436,13.5623,5751400.0],["2023-05-30",13.4902,13.6255,13.3277,13.3368,7778000.0],["2023-05-31",13.2285,13.3187,12.4525,12.9217,20892200.0],["2023-06-01",13.0209,13.6165,12.9578,13.6075,6919300.0],["2023-06-02",13.8962,14.3925,13.8421,14.3835,8069700.0],["2023-06-05",14.212,14.3564,14.1308,14.2932,3095300.0],["2023-06-06",14.185,14.8888,14.185,14.8256,6645600.0],["2023-06-07",14.7625,15.4753,14.7444,15.1234,5459600.0],["2023-06-08",15.4302,15.9445,15.349,15.6648,5363600.0],["2023-06-09",15.8092,15.9445,15.5565,15.7731,6264100.0],["2023-06-12",15.8363,15.8633,15.4934,15.5565,5429300.0],["2023-06-13",15.7911,15.9716,15.3851,15.4844,3629900.0],["2023-06-14",15.3761,16.4228,15.3761,16.3055,5921300.0],["2023-06-15",16.5581,16.6755,16.1611,16.5401,8657500.0],["2023-06-16",16.5942,16.6213,15.8724,16.0528,6415400.0],["2023-06-20",15.6558,15.8994,15.3129,15.3851,4074200.0],["2023-06-21",15.4483,15.8272,15.2768,15.2858,3664000.0],["2023-06-22",15.331,15.4663,15.1776,15.3039,2068700.0],["2023-06-23",15.0693,15.1054,14.7534,14.7805,2077600.0],["2023-06-26",14.9068,15.1595,14.7354,14.7986,2735300.0],["2023-06-27",15.2046,15.3309,15.0693,15.1415,2126100.0],["2023-06-28",14.9249,15.1054,14.7625,15.0602,2032900.0],["2023-06-29",14.8076,14.9429,14.5279,14.7264,3100300.0],["2023-06-30",15.0061,15.1054,14.7354,14.8888,3002400.0],["2023-07-03",15.2768,15.6017,15.0242,15.0963,2012300.0],["2023-07-05",15.0783,15.0783,14.591,14.6091,3094900.0],["2023-07-06",14.4286,14.8347,14.3113,14.3474,3394500.0],["2023-07-07",14.3654,14.7986,14.3654,14.5549,2660100.0],["2023-07-10",14.4376,14.6722,14.3203,14.3384,2616900.0],["2023-07-11",14.5008,14.7805,14.2211,14.6271,2646700.0],["2023-07-12",14.9249,15.349,14.8978,15.1234,4085000.0],["2023-07-13",15.358,15.8092,15.349,15.6829,3331200.0],["2023-07-14",15.4031,15.5836,15.2949,15.5114,2241300.0],["2023-07-17",15.2678,15.8363,15.1144,15.746,2113300.0],["2023-07-18",15.4663,15.4844,14.979,15.1324,1789000.0],["2023-07-19",15.4302,15.5565,14.8798,14.9068,1759100.0],["2023-07-20",14.8888,15.1415,14.7174,15.0873,1523200.0],["2023-07-21",15.3039,15.4122,15.0693,15.0963,1317700.0],["2023-07-24",14.979,16.0979,14.961,15.8092,3075700.0],["2023-07-25",16.0167,16.2153,15.7009,15.7641,3155700.0],["2023-07-26",15.7099,16.0889,15.6197,15.6558,2275500.0],["2023-07-27",15.737,15.737,15.2136,15.3039,1664200.0],["2023-07-28",15.8272,16.5221,15.746,16.513,4758000.0],["2023-07-31",16.5311,17.262,16.3687,16.9913,5229900.0],["2023-08-01",16.8018,17.1627,16.6123,16.9101,3347900.0],["2023-08-02",16.495,16.6394,15.8994,15.9626,3648300.0],["2023-08-03",16.3326,16.4499,15.9175,16.0167,2554400.0],["2023-08-04",15.9716,16.3055,15.8904,15.8994,1799500.0],["2023-08-07",16.134,16.2874,15.728,15.9085,2661400.0],["2023-08-08",15.4122,15.8272,15.2227,15.8092,3329900.0],["2023-08-09",16.0619,16.0619,15.2678,15.728,3863300.0],["2023-08-10",16.0889,16.901,15.6648,15.7912,5161300.0],["2023-08-11",15.2227,15.3941,14.6632,14.961,6087500.0],["2023-08-14",14.8978,15.0963,14.6722,14.8978,3247800.0],["2023-08-15",14.6632,14.8798,14.4557,14.4827,3253300.0],["2023-08-16",14.2662,14.2662,13.9594,14.1398,3909500.0],["2023-08-17",14.4918,14.7895,14.2842,14.6452,3730400.0],["2023-08-18",13.1382,14.0496,13.057,13.4721,6681400.0],["2023-08-21",13.5443,14.3474,13.5082,14.2662,4890200.0],["2023-08-22",14.4827,14.7444,14.1218,14.5098,4395100.0],["2023-08-23",14.4737,14.6181,14.3293,14.4376,3812300.0],["2023-08-24",14.6452,14.8256,14.4286,14.4827,3785900.0],["2023-08-25",14.3745,14.4106,13.6075,14.185,3338500.0],["2023-08-28",14.3745,14.8076,14.3293,14.6452,1817800.0],["2023-08-29",14.9971,15.0963,14.573,14.8166,3152100.0],["2023-08-30",14.6271,14.6722,14.3113,14.3113,2978300.0],["2023-08-31",14.2752,14.4196,14.0767,14.2481,6481800.0],["2023-09-01",14.5098,15.1415,14.5098,14.6271,2172100.0],["2023-09-05",14.4286,14.591,14.0586,14.1218,4209200.0],["2023-09-06",14.1218,14.6,14.0225,14.0225,2622800.0],["2023-09-07",13.6706,13.7338,13.3458,13.5172,2225900.0],["2023-09-08",13.4811,13.5984,13.3999,13.4631,1600000.0],["2023-09-11",13.6255,13.6796,13.2646,13.3458,2407700.0],["2023-09-12",13.3187,13.6706,13.2736,13.3368,2389500.0],["2023-09-13",13.2285,13.4089,13.1743,13.3277,1815400.0],["2023-09-14",13.5262,13.797,13.3728,13.4541,2145000.0],["2023-09-15",13.5172,13.6706,13.1743,13.2555,6146300.0],["2023-09-18",13.0841,13.4631,13.0841,13.3277,1946200.0],["2023-09-19",13.3277,13.5623,13.2194,13.2646,2276600.0],["2023-09-20",13.2014,13.3007,13.0209,13.039,1387800.0],["2023-09-21",12.8495,13.1292,12.66,13.0841,3940300.0],["2023-09-22",13.5894,13.6345,13.3728,13.3819,2023700.0],["2023-09-25",13.1292,13.6887,13.066,13.5714,1906300.0],["2023-09-26",13.427,13.6526,13.427,13.4992,2083700.0],["2023-09-27",13.5894,14.2932,13.4992,14.0947,3721300.0],["2023-09-28",14.1038,14.5459,13.9955,14.3654,2776900.0],["2023-09-29",14.6632,14.7264,14.4015,14.4466,2748200.0],["2023-10-02",14.3925,14.4827,14.194,14.3745,1389000.0],["2023-10-03",14.0857,14.2211,13.9413,14.0496,1617400.0],["2023-10-04",14.0406,14.0947,13.7067,13.815,2238000.0],["2023-10-05",13.6796,13.9233,13.6255,13.7879,2380200.0],["2023-10-06",13.7699,14.4376,13.7428,14.4015,2510000.0],["2023-10-09",14.2932,14.979,14.2752,14.7264,2928000.0],["2023-10-10",14.8256,15.0963,14.6722,14.6993,4638500.0],["2023-10-11",14.7625,14.952,14.6542,14.7895,3943500.0],["2023-10-12",14.8798,14.9429,14.0225,14.1128,1933200.0],["2023-10-13",14.0496,14.1579,13.8511,13.9323,1107200.0],["2023-10-16",13.833,14.1038,13.6616,13.8421,1657700.0],["2023-10-17",13.6616,14.0406,13.6075,13.8601,1498900.0],["2023-10-18",13.7248,13.8511,13.5443,13.6526,1557900.0],["2023-10-19",13.3819,13.4902,13.1743,13.3097,2117700.0],["2023-10-20",13.2646,13.427,13.1653,13.2194,1958200.0],["2023-10-23",13.066,13.3007,12.8495,13.0931,1439400.0],["2023-10-24",13.1292,13.7789,13.0931,13.2194,4500400.0],["2023-10-25",12.9848,13.048,12.6149,12.7953,3679700.0],["2023-10-26",12.8766,13.1563,12.8224,13.0751,2692600.0],["2023-10-27",13.3728,13.4902,12.9578,13.057,2538700.0],["2023-10-30",13.2555,13.2826,12.7683,12.9668,3389600.0],["2023-10-31",12.8946,12.9578,12.6419,12.8675,3057700.0],["2023-11-01",12.8766,12.9939,12.6961,12.9397,3757000.0],["2023-11-02",13.1021,13.2646,13.057,13.2104,2396600.0],["2023-11-03",13.5353,14.0857,13.5353,14.0045,3698800.0],["2023-11-06",14.1669,14.3654,13.797,13.797,3749000.0],["2023-11-07",13.6887,13.6977,13.2104,13.3909,2691200.0],["2023-11-08",13.2736,13.3819,13.0119,13.1112,3942900.0],["2023-11-09",13.057,13.1473,12.7592,12.7683,3402800.0],["2023-11-10",12.6961,12.9307,12.5427,12.8946,2735400.0],["2023-11-13",12.9758,13.0119,12.7592,12.9036,3947800.0],["2023-11-14",13.2736,13.9504,12.9578,13.3548,6774000.0],["2023-11-15",13.8872,15.0151,13.8511,14.2391,8157100.0],["2023-11-16",13.7338,14.1669,13.5623,13.815,4290600.0],["2023-11-17",13.806,14.0677,13.806,14.0045,3152600.0],["2023-11-20",14.1128,14.9429,14.1038,14.8437,4371200.0],["2023-11-21",14.7264,14.7715,14.0406,14.212,3269200.0],["2023-11-22",14.2662,14.6,14.212,14.573,2877100.0],["2023-11-24",14.4466,14.9971,14.4466,14.9339,2490500.0],["2023-11-27",14.7715,14.9249,14.564,14.582,3360500.0],["2023-11-28",14.6632,15.1144,14.6632,14.8256,3106700.0],["2023-11-29",14.591,14.8437,14.3564,14.7354,3829200.0],["2023-11-30",14.6,14.9159,14.4106,14.4647,6165700.0],["2023-12-01",14.4737,14.6813,13.9233,14.1308,2305200.0],["2023-12-04",13.9233,14.1759,13.6075,13.797,2765500.0],["2023-12-05",13.5533,13.7699,13.3097,13.7248,4232800.0],["2023-12-06",13.8511,13.9955,13.7518,13.7699,4013500.0],["2023-12-07",13.7428,14.0135,13.6796,13.9323,3542900.0],["2023-12-08",13.824,13.9864,13.7428,13.7789,3585400.0],["2023-12-11",13.7338,14.0496,13.5353,13.8962,3074000.0],["2023-12-12",13.9413,14.194,13.815,14.1489,2822400.0],["2023-12-13",14.1398,14.4286,14.0767,14.4106,4151000.0],["2023-12-14",14.5279,14.952,14.5008,14.9159,3929800.0],["2023-12-15",15.2497,15.2949,14.8978,15.1144,4775200.0],["2023-12-18",15.1595,15.2227,14.8888,15.1505,1909400.0],["2023-12-19",15.0151,15.1776,14.8708,15.0061,1731000.0],["2023-12-20",14.8437,14.952,14.6,14.6,2144100.0],["2023-12-21",14.7986,15.4483,14.7444,15.4483,2700800.0],["2023-12-22",15.2407,15.349,15.1144,15.2588,1813100.0],["2023-12-26",15.3039,15.358,14.9429,15.0151,1544400.0],["2023-12-27",15.1234,15.4302,15.0332,15.2136,2869200.0],["2023-12-28",15.5385,16.4228,15.5385,15.8272,5388900.0],["2023-12-29",15.8904,16.2694,15.7731,16.0258,3164000.0],["2024-01-02",15.6648,15.8633,15.4934,15.6738,1896400.0],["2024-01-03",15.7099,15.8272,15.4302,15.7731,2105500.0],["2024-01-04",15.7009,15.7731,15.5204,15.5836,2178200.0],["2024-01-05",15.3941,15.4212,14.9429,14.97,1959500.0],["2024-01-08",14.6903,14.8256,14.4466,14.7083,4129400.0],["2024-01-09",14.4737,14.9339,14.4466,14.8978,3674100.0],["2024-01-10",14.8708,15.2949,14.8617,15.2046,3709600.0],["2024-01-11",15.2678,15.4934,15.1505,15.2407,2590900.0],["2024-01-12",15.2949,15.34,15.0332,15.0422,1290400.0],["2024-01-16",14.4466,14.8708,14.2572,14.5459,2950800.0],["2024-01-17",14.0767,14.4737,13.797,14.2211,3656000.0],["2024-01-18",14.2572,14.3474,13.5804,13.6345,2959500.0],["2024-01-19",13.4992,13.7518,13.3007,13.5623,3139200.0],["2024-01-22",13.1112,13.5262,13.039,13.4902,3220400.0],["2024-01-23",13.9774,14.203,13.5984,13.7067,3596800.0],["2024-01-24",14.185,14.8888,14.1398,14.8166,5354400.0],["2024-01-25",14.8527,15.1144,14.3745,14.3925,3325500.0],["2024-01-26",14.1759,14.4918,14.1038,14.4918,2197900.0],["2024-01-29",14.5098,14.5549,14.0947,14.3835,2237800.0],["2024-01-30",14.1398,14.4015,14.0947,14.2842,2262100.0],["2024-01-31",14.0496,14.8166,14.0406,14.3384,2489500.0],["2024-02-01",14.5188,14.8527,14.5188,14.8076,2749800.0],["2024-02-02",14.6181,14.6993,14.203,14.4376,2001900.0],["2024-02-05",14.3835,14.6181,14.203,14.4557,1985700.0],["2024-02-06",14.8978,15.4753,14.7083,15.4392,3593400.0],["2024-02-07",14.9249,15.358,14.7715,15.2407,2380500.0],["2024-02-08",15.0693,15.3309,14.7625,14.8617,2322000.0],["2024-02-09",14.8527,15.1956,14.7174,15.1505,1223000.0],["2024-02-12",15.2227,15.6558,15.2227,15.4031,1583900.0],["2024-02-13",15.0151,15.2678,14.7805,14.8617,1271700.0],["2024-02-14",15.0693,15.2407,14.9429,15.2407,1437600.0],["2024-02-15",15.34,15.737,15.2949,15.5204,1812300.0],["2024-02-16",15.6558,15.8633,15.1956,15.2317,2430900.0],["2024-02-20",15.2317,15.2768,14.564,14.952,3066400.0],["2024-02-21",15.1415,15.2768,14.7534,14.9068,2512600.0],["2024-02-22",15.0783,15.1866,14.8166,15.1415,1939200.0],["2024-02-23",15.2317,15.4122,14.97,15.3309,1708700.0],["2024-02-26",15.2317,15.6919,15.2046,15.4934,3184000.0],["2024-02-27",15.6829,15.8363,15.358,15.6468,3075100.0],["2024-02-28",17.1717,18.2185,16.9732,17.6229,15137000.0],["2024-02-29",17.7944,18.047,17.0003,17.3703,7049400.0],["2024-03-01",17.5868,17.7312,17.0905,17.4695,4986600.0],["2024-03-04",17.5056,17.5056,16.1611,16.1882,9325500.0],["2024-03-05",16.1521,16.2423,15.719,16.0348,7337600.0],["2024-03-06",16.6845,16.9191,15.9175,16.0167,4219500.0],["2024-03-07",15.8724,15.9897,15.5926,15.7731,3863400.0],["2024-03-08",15.6919,15.9445,15.4122,15.5926,3119000.0],["2024-03-11",15.737,15.8994,15.1866,15.2136,5070800.0],["2024-03-12",15.4302,16.1882,15.3761,15.8814,7786200.0],["2024-03-13",15.9626,16.3055,15.8002,15.8092,5831600.0],["2024-03-14",15.911,16.2255,15.874,15.9757,3968900.0],["2024-03-15",16.0405,16.3087,15.8462,15.9295,3961500.0],["2024-03-18",16.1052,16.207,15.7722,15.874,3147700.0],["2024-03-19",15.7167,16.096,15.6427,15.837,3340000.0],["2024-03-20",16.0035,16.4567,15.8832,16.4382,2624600.0],["2024-03-21",16.4752,16.725,16.2995,16.355,3324500.0],["2024-03-22",15.911,15.948,15.2357,15.3744,4999100.0],["2024-03-25",15.4022,15.5224,15.2634,15.3559,2780100.0],["2024-03-26",15.4022,15.5224,14.7916,14.9026,5408600.0],["2024-03-27",14.8009,15.2727,14.5511,15.2264,5245500.0],["2024-03-28",15.1154,15.5872,15.1154,15.3097,3013700.0],["2024-04-01",15.6149,16.3642,15.6149,16.17,4011800.0],["2024-04-02",16.1885,16.3087,15.8462,16.1977,3959400.0],["2024-04-03",16.1052,16.4105,15.9757,16.1607,4657100.0],["2024-04-04",16.281,16.3457,15.7722,15.8647,2111000.0],["2024-04-05",15.6982,15.9757,15.6982,15.7814,1850500.0],["2024-04-08",15.8647,15.9295,15.5132,15.5779,5677200.0],["2024-04-09",15.6612,15.948,15.6427,15.8092,2558400.0],["2024-04-10",15.7907,15.874,15.5594,15.7629,2171500.0],["2024-04-11",15.8647,16.0035,15.7999,15.8184,2848800.0],["2024-04-12",15.6057,15.6149,14.9489,15.0322,2922100.0],["2024-04-15",15.2634,15.4299,14.8564,14.9489,2546400.0],["2024-04-16",14.8009,14.8101,14.4031,14.5419,3487600.0],["2024-04-17",14.4216,14.4494,14.0516,14.1811,3452200.0],["2024-04-18",14.2644,14.4216,13.8203,14.0146,6648600.0],["2024-04-19",13.8018,14.1441,13.7001,14.0238,3294400.0],["2024-04-22",14.0886,14.4771,14.0701,14.4309,3242600.0],["2024-04-23",14.4864,14.7454,14.4771,14.6066,3848900.0],["2024-04-24",14.7176,14.9951,14.5326,14.6251,4171400.0],["2024-04-25",14.4679,14.8841,14.4679,14.5604,2715800.0],["2024-04-26",14.9766,15.2357,14.4679,14.5511,3467400.0],["2024-04-29",14.6621,14.7916,14.3754,14.6991,3457000.0],["2024-04-30",14.3846,14.5511,13.8943,13.9128,5808100.0],["2024-05-01",13.9128,14.0608,13.8203,13.8573,3401600.0],["2024-05-02",14.0793,15.0414,14.0793,14.8564,8173900.0],["2024-05-03",14.9766,15.3189,14.8009,15.2172,3597500.0],["2024-05-06",15.3744,15.4207,14.9026,14.9581,2411200.0],["2024-05-07",14.5974,14.7269,14.3846,14.4771,5122600.0],["2024-05-08",14.3014,14.7454,14.3014,14.7269,3289600.0],["2024-05-09",14.9026,15.0877,14.5326,14.6529,2662400.0],["2024-05-10",14.7084,14.8749,14.6159,14.7084,2495300.0],["2024-05-13",14.8656,15.6334,14.8471,15.5502,4796900.0],["2024-05-14",15.2727,15.4484,15.1062,15.1709,2792500.0],["2024-05-15",15.3929,15.4484,15.1987,15.3559,2139500.0],["2024-05-16",15.4854,15.911,15.3467,15.874,3969600.0],["2024-05-17",16.022,16.3735,15.5502,16.022,5022000.0],["2024-05-20",15.7259,15.8832,15.3467,15.4299,4126800.0],["2024-05-21",15.1339,15.5872,15.0414,15.2172,6030300.0],["2024-05-22",15.0599,16.5492,14.9951,15.2819,12681600.0],["2024-05-23",14.9489,15.3559,14.6714,14.7176,8105400.0],["2024-05-24",14.8009,14.9026,14.5511,14.7454,6818500.0],["2024-05-28",14.7824,15.0969,14.6436,14.7639,6047200.0],["2024-05-29",14.6621,14.8564,14.6251,14.7546,4044900.0],["2024-05-30",14.7269,15.0322,14.6159,14.8749,7393500.0],["2024-05-31",14.7269,15.1247,14.7176,14.8656,9498400.0],["2024-06-03",15.3189,15.3374,15.0044,15.1524,5084500.0],["2024-06-04",15.1709,15.2634,14.9581,15.0877,3978700.0],["2024-06-05",15.1339,15.1987,14.6714,14.8009,3811800.0],["2024-06-06",14.7084,15.1154,14.6991,15.0784,3672100.0],["2024-06-07",14.9396,15.1339,14.8101,14.9026,3616100.0],["2024-06-10",14.8749,15.1062,14.7916,14.9674,3361700.0],["2024-06-11",14.8749,14.9859,14.7916,14.8286,4041000.0],["2024-06-12",14.9766,15.0692,14.7916,14.9489,4721000.0],["2024-06-13",14.8379,15.1432,14.2181,14.3384,8364500.0],["2024-06-14",14.1533,14.2089,13.8943,13.9313,8516800.0],["2024-06-17",14.0423,14.2366,13.8573,14.1718,6183400.0],["2024-06-18",14.0238,14.1996,13.8943,13.9313,3413800.0],["2024-06-20",13.9683,14.0516,13.145,13.3208,6658600.0],["2024-06-21",13.182,13.2745,12.9693,13.2283,6172600.0],["2024-06-24",13.1635,13.1913,12.923,13.0895,4618400.0],["2024-06-25",13.0248,13.0248,12.6548,12.6918,3734900.0],["2024-06-26",12.6733,12.8213,12.6085,12.7565,5477700.0],["2024-06-27",12.4975,12.516,12.1552,12.1645,6701300.0],["2024-06-28",12.146,12.2292,11.9887,12.0442,4966000.0],["2024-07-01",12.22,12.3772,11.9702,12.183,3968200.0],["2024-07-02",12.2107,12.5067,12.1645,12.405,2953900.0],["2024-07-03",12.3772,12.7658,12.3772,12.6918,2577000.0],["2024-07-05",12.479,12.701,12.1552,12.2477,4117300.0],["2024-07-08",12.2015,12.2107,12.0627,12.1645,6903000.0],["2024-07-09",12.1645,12.4882,12.1275,12.4142,3622500.0],["2024-07-10",12.4512,12.6455,12.3125,12.3865,1994900.0],["2024-07-11",12.442,13.2283,12.442,13.1728,3730400.0],["2024-07-12",13.4688,13.5336,12.9138,13.0525,2917700.0],["2024-07-15",12.9138,12.923,12.6363,12.664,2700300.0],["2024-07-16",12.664,12.812,12.4882,12.6548,3007400.0],["2024-07-17",12.6455,12.9878,12.4882,12.7288,2329000.0],["2024-07-18",12.7288,13.2098,12.7195,12.8305,2657000.0],["2024-07-19",12.6548,12.8953,12.6085,12.6178,2722000.0],["2024-07-22",12.812,12.9878,12.7103,12.849,1932300.0],["2024-07-23",12.7103,12.7195,12.442,12.5253,2702500.0],["2024-07-24",12.5068,12.664,12.2847,12.3217,2122100.0],["2024-07-25",12.3125,12.6455,12.2847,12.368,2603800.0],["2024-07-26",12.4142,12.553,12.294,12.442,2186500.0],["2024-07-29",12.5438,12.6363,12.4512,12.5808,4790900.0],["2024-07-30",12.479,12.6548,12.405,12.479,2101800.0],["2024-07-31",12.812,12.8953,12.59,12.6178,1844500.0],["2024-08-01",12.5345,12.5993,12.2107,12.2107,1902700.0],["2024-08-02",12.0257,12.2385,11.8037,12.2292,3162100.0],["2024-08-05",11.887,12.8398,11.8777,12.664,3479100.0],["2024-08-06",12.5715,12.7288,12.4975,12.627,3481900.0],["2024-08-07",12.7473,12.9785,12.4605,12.553,3122700.0],["2024-08-08",12.701,13.0248,12.5623,12.96,2722400.0],["2024-08-09",12.96,13.1358,12.7288,12.8213,1880700.0],["2024-08-12",12.9693,13.108,12.8953,12.9785,1390800.0],["2024-08-13",12.8675,12.9693,12.738,12.8953,2054900.0],["2024-08-14",12.849,12.9785,12.0905,12.3032,4060600.0],["2024-08-15",12.4512,12.7195,12.331,12.6825,3112200.0],["2024-08-16",12.9138,13.1635,12.7935,13.0895,2488800.0],["2024-08-19",13.1728,13.182,12.923,12.9693,3093100.0],["2024-08-20",12.0257,12.0997,10.6381,10.6936,18851200.0],["2024-08-21",10.8231,11.9332,10.7954,11.7482,12582700.0],["2024-08-22",11.7297,11.924,11.5262,11.5724,5274600.0],["2024-08-23",11.7482,12.0072,11.6835,11.7297,6622000.0],["2024-08-26",11.0822,11.7482,11.0359,11.6464,6099200.0],["2024-08-27",11.8685,12.0072,11.4059,11.4152,4953100.0],["2024-08-28",11.2857,11.5447,11.2394,11.3412,4422500.0],["2024-08-29",11.5724,11.8037,11.5539,11.6094,3114200.0],["2024-08-30",11.7482,11.8315,11.4799,11.6002,6438400.0],["2024-09-03",11.5632,11.7112,11.4614,11.5077,2934500.0],["2024-09-04",11.5169,11.6094,11.4059,11.4892,2610600.0],["2024-09-05",11.4707,11.6557,11.4152,11.4707,3543000.0],["2024-09-06",11.4152,11.6834,11.3504,11.5447,3396000.0],["2024-09-09",11.5817,11.887,11.5724,11.7852,4450300.0],["2024-09-10",11.8777,12.2385,11.813,11.998,3672100.0],["2024-09-11",11.998,12.0905,11.776,11.8407,2605500.0],["2024-09-12",11.8407,11.8962,11.7205,11.85,2338900.0],["2024-09-13",11.8685,11.9332,11.7667,11.8407,3402100.0],["2024-09-16",11.9332,11.9332,11.8037,11.8777,1638300.0],["2024-09-17",11.9887,12.1645,11.924,11.961,2153400.0],["2024-09-18",11.9795,12.0257,11.8222,11.8777,1864400.0],["2024-09-19",12.22,12.3772,11.961,12.3587,3080700.0],["2024-09-20",12.2662,12.3402,12.035,12.1552,3592400.0],["2024-09-23",12.0997,12.3495,12.0812,12.331,2241300.0],["2024-09-24",12.9138,13.4318,12.8305,13.3578,7987900.0],["2024-09-25",12.8028,13.0803,12.5808,12.8028,6596100.0],["2024-09-26",14.4494,14.7084,13.3856,14.1348,14553400.0],["2024-09-27",14.4309,14.9304,14.2181,14.5881,9282500.0],["2024-09-30",15.2634,15.5317,14.5511,14.5511,9866700.0],["2024-10-01",14.6159,15.3467,14.4956,15.3374,4161200.0],["2024-10-02",16.1145,16.3365,15.6242,16.0035,7417200.0],["2024-10-03",15.4577,16.0405,15.4577,15.8462,3274600.0],["2024-10-04",16.096,16.3087,15.8462,16.133,3467100.0],["2024-10-07",16.2532,16.503,15.7074,15.9942,5394000.0],["2024-10-08",14.8009,15.3282,14.6529,15.2912,3554600.0],["2024-10-09",14.8101,15.5594,14.7361,15.3652,3931600.0],["2024-10-10",15.3467,15.4299,14.9211,15.2819,2251400.0],["2024-10-11",14.8564,15.3467,14.8564,15.2634,1992400.0],["2024-10-14",15.1709,15.3559,14.9581,15.2172,2361500.0],["2024-10-15",14.6991,14.7546,14.0146,14.1533,4334400.0],["2024-10-16",14.4586,14.5049,14.0053,14.0238,2861300.0],["2024-10-17",13.6908,13.7648,13.3023,13.3578,2748900.0],["2024-10-18",13.9313,14.0146,13.219,13.2283,3166900.0],["2024-10-21",13.1173,13.219,12.9045,12.9693,3077900.0],["2024-10-22",13.0155,13.3208,12.849,12.9508,2854000.0],["2024-10-23",13.0155,13.1358,12.886,13.071,1936700.0],["2024-10-24",13.071,13.1635,12.7935,12.997,1896600.0],["2024-10-25",13.1265,13.145,12.8953,13.034,1636700.0],["2024-10-28",13.1358,13.7648,13.108,13.5983,1865100.0],["2024-10-29",13.6261,13.7463,13.3948,13.4781,2197500.0],["2024-10-30",13.2005,13.3856,13.0895,13.1728,1955300.0],["2024-10-31",13.1728,13.3948,13.0248,13.3578,2761000.0],["2024-11-01",13.3671,13.4688,13.0618,13.1265,2029100.0],["2024-11-04",13.3763,13.8111,13.3393,13.4966,1793600.0],["2024-11-05",13.6908,13.9313,13.2283,13.4873,2663000.0],["2024-11-06",13.4041,13.6076,12.9878,13.5798,2827600.0],["2024-11-07",13.7741,13.9868,13.5151,13.6723,2976000.0],["2024-11-08",13.33,13.3948,12.9138,12.923,3637400.0],["2024-11-11",12.7658,12.9878,12.6178,12.923,3495600.0],["2024-11-12",12.627,12.9323,12.5067,12.8213,3231400.0],["2024-11-13",12.9508,13.0155,12.7843,12.8953,2963700.0],["2024-11-14",12.6548,12.9878,12.6548,12.9138,2662500.0],["2024-11-15",12.997,13.0988,12.849,12.886,1951600.0],["2024-11-18",12.9323,13.0063,12.701,12.8398,3869800.0],["2024-11-19",12.516,13.0433,12.2385,12.2662,3827700.0],["2024-11-20",12.3495,12.5438,12.2107,12.5253,2632500.0],["2024-11-21",12.2107,12.479,11.9517,12.4697,4174900.0],["2024-11-22",12.2662,12.4697,12.1645,12.2477,3169700.0],["2024-11-25",12.3217,12.738,12.2107,12.5253,7887400.0],["2024-11-26",12.442,12.4605,11.9055,12.1552,3120800.0],["2024-11-27",12.4882,12.7195,12.4605,12.553,1995900.0],["2024-11-29",12.516,12.8028,12.3125,12.775,1876600.0],["2024-12-02",12.701,12.775,12.5623,12.7103,2510800.0],["2024-12-03",12.7288,13.145,12.6733,12.8213,2373900.0],["2024-12-04",12.7565,12.8398,12.1737,12.2662,1898000.0],["2024-12-05",12.2847,12.4142,12.22,12.2477,1252300.0],["2024-12-06",12.4697,12.6085,12.0535,12.109,2049300.0],["2024-12-09",12.8953,13.6723,12.7658,13.5243,4201600.0],["2024-12-10",13.0525,13.4966,12.96,13.293,3796800.0],["2024-12-11",13.1173,13.2283,12.6455,12.7473,2942800.0],["2024-12-12",12.7565,12.775,12.442,12.701,3000300.0],["2024-12-13",12.5345,12.6733,12.2662,12.59,4165600.0],["2024-12-16",12.4975,12.8028,12.2107,12.22,4127200.0],["2024-12-17",12.3125,12.479,12.1645,12.405,4931700.0],["2024-12-18",12.4142,12.7103,12.331,12.3865,2627700.0],["2024-12-19",12.3125,12.6548,12.2662,12.3495,1737800.0],["2024-12-20",12.2385,12.5808,12.22,12.5623,2575000.0],["2024-12-23",12.5253,12.7195,12.4142,12.59,964000.0],["2024-12-24",12.6455,12.7103,12.516,12.6085,315100.0],["2024-12-26",12.627,12.6918,12.5067,12.5993,987000.0],["2024-12-27",12.4882,12.4975,12.2292,12.331,1866500.0],["2024-12-30",12.4975,12.4975,12.0905,12.2847,3595100.0],["2024-12-31",12.3032,12.4697,12.0257,12.4605,3013800.0],["2025-01-02",12.3587,12.405,12.0627,12.0905,1812600.0],["2025-01-03",12.1552,12.3032,12.0627,12.2107,1370500.0],["2025-01-06",12.3125,12.4142,12.1182,12.2107,5089300.0],["2025-01-07",12.1922,12.4697,12.0072,12.0257,5705300.0],["2025-01-08",11.9055,12.1737,11.8037,12.1552,5507400.0],["2025-01-10",12.1182,12.2477,11.9702,12.0072,5400800.0],["2025-01-13",12.0812,12.0812,11.6649,11.7297,4487900.0],["2025-01-14",11.9332,12.0812,11.8222,12.0072,2896300.0],["2025-01-15",12.183,12.3032,12.0627,12.2755,1942800.0],["2025-01-16",12.1922,12.22,12.0072,12.183,2078200.0],["2025-01-17",12.257,12.5808,12.183,12.4512,2527700.0],["2025-01-21",12.6918,12.6918,12.3495,12.6178,2941100.0],["2025-01-22",12.5808,12.8768,12.368,12.849,4168300.0],["2025-01-23",12.923,13.3578,12.8768,13.3208,2625000.0],["2025-01-24",13.3208,13.6723,13.3115,13.6076,3118700.0],["2025-01-27",13.6908,14.0423,13.6076,13.8666,3097200.0],["2025-01-28",13.7371,13.7833,13.256,13.6908,1346000.0],["2025-01-29",13.7741,13.8481,13.2838,13.33,2075000.0],["2025-01-30",13.3208,14.0146,13.3115,13.8481,1807300.0],["2025-01-31",13.7001,13.7648,13.1358,13.293,2405200.0],["2025-02-03",12.9323,13.0525,12.4605,12.849,3517800.0],["2025-02-04",13.1265,13.7926,13.0895,13.7278,2735600.0],["2025-02-05",13.4873,13.5151,13.1635,13.293,2232800.0],["2025-02-06",13.6816,14.1533,13.5706,14.0793,3096800.0],["2025-02-07",13.9961,14.2644,13.7648,13.8481,4032100.0],["2025-02-10",14.1718,14.6991,13.9776,14.1533,4229700.0],["2025-02-11",13.9406,14.1441,13.8666,13.9221,3522500.0],["2025-02-12",13.8851,13.9776,13.2838,13.8018,4209700.0],["2025-02-13",13.7371,14.3384,13.7278,14.3199,3483300.0],["2025-02-14",14.8286,14.8379,13.9221,14.2274,3497100.0],["2025-02-18",14.2181,14.2459,13.3763,13.6261,4810200.0],["2025-02-19",13.5798,13.5891,13.293,13.4781,3123700.0],["2025-02-20",13.5891,14.1071,13.108,13.4411,5089400.0],["2025-02-21",13.8758,13.9591,13.0248,13.6261,7650900.0],["2025-02-24",12.5993,13.2745,12.3125,13.1635,5050800.0],["2025-02-25",13.5613,14.1163,13.3948,14.0053,9394000.0],["2025-02-26",14.3199,14.8009,14.0053,14.6714,6486100.0],["2025-02-27",14.6159,15.1709,14.4309,14.8749,5193900.0],["2025-02-28",14.4401,14.8009,14.2366,14.5419,7262900.0],["2025-03-03",14.5511,14.6159,14.0608,14.1163,4777500.0],["2025-03-04",14.0608,14.7916,13.9591,14.7731,4114100.0],["2025-03-05",15.0599,15.6797,15.0599,15.6242,4563800.0],["2025-03-06",15.7167,15.7352,15.3744,15.6427,5204400.0],["2025-03-07",15.5687,15.911,15.5132,15.8184,3850600.0],["2025-03-10",15.5687,15.7907,15.2264,15.2912,4090900.0],["2025-03-11",15.5779,15.7537,15.1062,15.2542,2132200.0],["2025-03-12",15.2634,15.2819,14.9859,15.1802,1845700.0],["2025-03-13",15.0044,15.5964,14.9766,15.4947,2583900.0],["2025-03-14",15.8925,15.9572,15.3282,15.5594,2415600.0],["2025-03-17",15.4577,16.5122,15.4299,16.3827,4978000.0],["2025-03-18",16.466,16.5955,15.985,16.0497,4433600.0],["2025-03-19",16.0775,16.096,15.5779,15.6797,3241100.0],["2025-03-20",15.2819,15.7259,15.1432,15.3929,4171700.0],["2025-03-21",15.0692,15.3097,14.9581,15.0692,5000100.0],["2025-03-24",15.2079,15.3189,14.9859,15.1802,2005200.0],["2025-03-25",15.1247,15.3929,14.7639,14.8564,1940800.0],["2025-03-26",14.9304,15.2172,14.8471,15.1062,2123300.0],["2025-03-27",15.0599,15.5872,15.0599,15.2634,1616400.0],["2025-03-28",15.0692,15.1617,14.7546,14.9211,1664300.0],["2025-03-31",14.7084,14.7916,14.4124,14.5049,3141500.0],["2025-04-01",14.2274,14.2829,13.8111,14.1996,3202400.0],["2025-04-02",14.2551,14.2644,14.0238,14.1904,1568900.0],["2025-04-03",13.9221,14.0146,13.6908,13.7186,5805200.0],["2025-04-04",12.9508,13.5798,12.8028,13.0433,4757700.0],["2025-04-07",12.4142,13.2653,11.9055,12.405,4689200.0],["2025-04-08",12.7935,12.8213,11.5447,11.7575,6171800.0],["2025-04-09",11.776,12.4697,11.6742,12.294,8961400.0],["2025-04-10",12.4605,12.627,11.9702,12.1552,4516800.0],["2025-04-11",12.3857,12.4049,11.8288,12.0592,5831800.0],["2025-04-14",12.3184,12.5393,11.8768,11.9248,6627900.0],["2025-04-15",11.9536,12.3088,11.9056,12.0688,4120100.0],["2025-04-16",11.8096,12.0304,11.656,11.896,6778000.0],["2025-04-17",12.1168,12.184,11.9248,11.9632,3170400.0],["2025-04-21",12.0112,12.088,11.7232,11.8,2601100.0],["2025-04-22",11.9344,12.5777,11.8576,12.2704,4757600.0],["2025-04-23",12.5969,13.0193,12.3088,12.4145,4031900.0],["2025-04-24",12.2896,12.7121,12.0208,12.5489,3799400.0],["2025-04-25",12.5585,12.7313,12.4817,12.7121,2649800.0],["2025-04-28",12.7217,13.269,12.7217,13.1154,2611700.0],["2025-04-29",13.0481,13.2882,13.0097,13.173,3119500.0],["2025-04-30",13.0866,13.125,12.9617,13.077,2240700.0],["2025-05-01",13.1442,13.1634,12.8849,13.0097,2577300.0],["2025-05-02",13.3362,13.7874,13.2978,13.6722,2404100.0],["2025-05-05",13.557,13.8259,13.5282,13.6818,4477000.0],["2025-05-06",13.6818,14.0563,13.6626,13.9411,4721600.0],["2025-05-07",13.8259,13.9411,13.6146,13.6242,3692600.0],["2025-05-08",13.797,13.8163,13.0193,13.461,3720700.0],["2025-05-09",13.4802,13.6338,13.2114,13.2786,4571300.0],["2025-05-12",13.9891,14.3635,13.8643,14.2099,3932800.0],["2025-05-13",14.0947,14.4019,14.0179,14.2483,4263800.0],["2025-05-14",14.3251,14.4211,14.1907,14.2675,2413300.0],["2025-05-15",13.9411,14.1139,13.8259,13.9219,2875100.0],["2025-05-16",14.2483,15.1124,14.0659,14.7188,8790100.0],["2025-05-19",14.642,14.9396,14.594,14.8532,3989900.0],["2025-05-20",13.6242,14.6996,13.6242,13.7874,6418100.0],["2025-05-21",13.8259,14.0947,13.7682,13.8643,2940100.0],["2025-05-22",13.9315,14.1619,13.8259,13.9699,3167900.0],["2025-05-23",13.7298,13.9315,13.6722,13.7874,2262500.0],["2025-05-27",13.4898,13.7202,13.2978,13.5282,5265900.0],["2025-05-28",13.4514,13.7394,13.4418,13.4994,2967500.0],["2025-05-29",13.8547,13.8643,13.5474,13.5474,3898800.0],["2025-05-30",13.3554,13.3554,12.8273,13.2402,7269900.0],["2025-06-02",13.3554,13.701,13.1826,13.605,3121000.0],["2025-06-03",13.5666,13.8547,13.5282,13.6242,2743200.0],["2025-06-04",13.7106,14.0083,13.653,13.8066,4835500.0],["2025-06-05",13.9891,14.1139,13.8355,13.8931,3009400.0],["2025-06-06",13.6434,14.0851,13.5282,14.0467,3170300.0],["2025-06-09",14.3251,14.4883,14.0659,14.4499,3171000.0],["2025-06-10",14.3827,14.4883,14.2387,14.4499,2879100.0],["2025-06-11",14.5844,14.6228,14.3635,14.4019,2304400.0],["2025-06-12",14.3347,14.4307,14.1715,14.3635,2516500.0],["2025-06-13",14.1043,14.4307,14.0083,14.2291,4743000.0],["2025-06-16",14.4019,14.6132,14.2867,14.4211,1705700.0],["2025-06-17",14.3731,14.4691,14.2291,14.2579,2777900.0],["2025-06-18",14.1619,14.3635,14.0371,14.1331,2717200.0],["2025-06-20",14.4019,14.4019,14.0275,14.2771,4305600.0],["2025-06-23",14.1523,14.2195,13.6434,14.0467,3966400.0],["2025-06-24",14.2003,14.4403,14.1523,14.4307,2389800.0],["2025-06-25",14.3923,14.4307,13.9795,14.2195,3567800.0],["2025-06-26",14.3827,14.3827,14.1235,14.2195,3587700.0],["2025-06-27",14.2579,14.5267,14.1907,14.5171,2006500.0],["2025-06-30",14.1139,14.4883,14.0755,14.4499,2634900.0],["2025-07-01",14.5171,14.5652,14.4211,14.4979,1659200.0],["2025-07-02",14.5075,14.5844,14.3059,14.4691,3966500.0],["2025-07-03",14.3539,14.4691,14.3155,14.3923,991900.0],["2025-07-07",14.3059,14.5075,14.2579,14.3635,3105000.0],["2025-07-08",14.4883,14.7572,14.3539,14.3635,2993000.0],["2025-07-09",14.3827,14.4691,14.2003,14.4691,3307700.0],["2025-07-10",14.4883,14.5844,14.3923,14.4115,1253000.0],["2025-07-11",14.3155,14.594,14.2675,14.594,3897100.0],["2025-07-14",14.5075,14.6228,14.4115,14.5075,1992700.0],["2025-07-15",14.7668,15.218,14.69,14.9588,4531700.0],["2025-07-16",14.8724,14.882,14.3539,14.5171,2349400.0],["2025-07-17",14.3827,14.7092,14.3635,14.6996,3802000.0],["2025-07-18",14.9588,15.3429,14.8244,15.17,2117400.0],["2025-07-21",15.2084,15.3429,15.074,15.1412,1871300.0],["2025-07-22",15.17,15.6405,15.1412,15.6213,3489000.0],["2025-07-23",15.7941,15.9957,15.7653,15.8133,2576300.0],["2025-07-24",15.7461,15.8133,15.4581,15.4869,2062700.0],["2025-07-25",15.4581,15.4869,15.2468,15.3429,1181400.0],["2025-07-28",15.3333,15.4293,15.0164,15.0164,2877400.0],["2025-07-29",15.0644,15.0932,14.8724,14.882,1357900.0],["2025-07-30",14.7188,14.8724,14.4787,14.4787,935500.0],["2025-07-31",14.594,14.594,14.3155,14.4883,2861800.0],["2025-08-01",14.3059,14.5844,14.2579,14.5171,2939700.0],["2025-08-04",14.6132,14.882,14.6132,14.8532,1983700.0],["2025-08-05",14.8724,14.9108,14.594,14.738,2905200.0],["2025-08-06",14.8148,14.8244,14.5267,14.6516,1313100.0],["2025-08-07",14.6996,14.7572,14.4307,14.5171,2934300.0],["2025-08-08",14.4979,14.7572,14.3347,14.7284,3532100.0],["2025-08-11",14.7476,14.8148,14.6132,14.69,1636000.0],["2025-08-12",14.786,15.1796,14.69,15.074,1560200.0],["2025-08-13",15.4293,15.7173,15.3044,15.7077,4162200.0],["2025-08-14",16.4662,16.7734,15.3141,16.639,5496800.0],["2025-08-15",16.6486,16.7638,16.1014,16.2838,2248500.0],["2025-08-18",16.4566,16.5622,16.1494,16.1494,2763700.0],["2025-08-19",16.2262,16.2262,15.6885,15.9381,3405200.0],["2025-08-20",15.9477,16.3414,15.9093,15.9957,2662300.0],["2025-08-21",15.7557,16.2934,15.7557,16.2838,2433600.0],["2025-08-22",16.4182,16.639,16.3222,16.5718,2419100.0],["2025-08-25",16.5046,16.7734,16.2742,16.2838,2117700.0],["2025-08-26",16.3126,16.4566,16.159,16.4278,3708700.0],["2025-08-27",16.2646,16.3222,16.0918,16.1878,1676200.0],["2025-08-28",16.1398,16.1878,15.9477,16.0341,1353100.0],["2025-08-29",16.0341,16.1782,15.9861,16.0726,1979500.0],["2025-09-02",15.9861,16.255,15.8325,16.1014,1951600.0],["2025-09-03",16.063,16.3222,15.9573,16.2742,1466800.0],["2025-09-04",16.1878,16.3894,16.0918,16.2934,1858500.0],["2025-09-05",16.5718,16.7446,16.3702,16.4566,2587400.0],["2025-09-08",16.5238,16.735,16.4662,16.7062,2510100.0],["2025-09-09",16.735,17.0423,16.6198,16.9751,3460200.0],["2025-09-10",16.9847,17.2727,16.8119,17.2439,3151900.0],["2025-09-11",17.2631,17.7912,17.2535,17.4359,3221000.0],["2025-09-12",17.3111,17.4647,17.1191,17.4647,3016200.0],["2025-09-15",17.6184,17.6952,17.4071,17.4647,1689300.0],["2025-09-16",17.4071,17.6664,17.3207,17.6184,2069600.0],["2025-09-17",17.8584,18.156,17.724,18.1368,3583200.0],["2025-09-18",17.8008,18.108,17.5896,18.0312,3019200.0],["2025-09-19",18.0312,18.108,17.5992,17.6472,7991600.0],["2025-09-22",17.6664,17.7624,17.5031,17.5127,1485400.0],["2025-09-23",17.4647,17.7528,17.3207,17.5223,1825500.0],["2025-09-24",17.5704,17.8296,17.4839,17.7336,1676500.0],["2025-09-25",17.5992,17.772,17.4647,17.7624,1889300.0],["2025-09-26",17.5992,17.7816,17.3591,17.6952,2127500.0],["2025-09-29",18.0312,18.3289,17.82,18.3289,3279500.0],["2025-09-30",18.5401,19.0394,18.3097,18.8569,5029800.0],["2025-10-01",19.0105,19.8843,18.7897,19.8555,6423100.0],["2025-10-02",20.0475,20.2395,19.5866,19.5962,2360700.0],["2025-10-03",19.529,19.6058,19.2026,19.4906,1529700.0],["2025-10-06",19.3946,19.7018,19.3466,19.5866,1673600.0],["2025-10-07",19.529,19.7979,19.3082,19.4714,1350500.0],["2025-10-08",19.3754,19.673,19.1354,19.6346,2458400.0],["2025-10-09",19.6058,19.769,19.1642,19.241,2586000.0],["2025-10-10",19.2122,19.2122,18.1464,18.2904,4236800.0],["2025-10-13",18.5209,18.8185,18.2616,18.3769,4750600.0],["2025-10-14",17.964,18.0696,17.4647,17.4935,2267900.0],["2025-10-15",17.7624,18.1464,17.6952,17.9352,1361400.0],["2025-10-16",17.964,18.108,17.7624,18.06,1211100.0],["2025-10-17",17.7144,18.0696,17.7144,18.0504,2604600.0],["2025-10-20",18.0312,18.4345,17.9256,18.252,1746900.0],["2025-10-21",18.1464,18.2424,17.7624,17.8776,2094800.0],["2025-10-22",17.8872,18.0216,17.6472,17.7144,1312500.0],["2025-10-23",17.916,17.9736,17.5704,17.6568,3194800.0],["2025-10-24",17.8872,17.9064,17.5512,17.6568,2625000.0],["2025-10-27",17.82,18.4825,17.82,17.9352,2944200.0],["2025-10-28",17.7624,17.9928,17.5031,17.916,1583700.0],["2025-10-29",17.9352,18.0408,17.5223,17.5704,1866700.0],["2025-10-30",17.3303,17.3303,16.8983,16.9271,4195400.0],["2025-10-31",16.9271,17.0519,16.7446,16.7926,2193300.0],["2025-11-03",16.783,17.0039,16.5718,16.8695,5162700.0],["2025-11-04",16.591,17.3975,16.5142,17.2247,2720000.0],["2025-11-05",17.1671,17.8584,17.1671,17.7144,3272900.0],["2025-11-06",17.916,18.0984,17.5127,17.5512,2574100.0],["2025-11-07",17.3399,17.964,17.2919,17.916,2137100.0],["2025-11-10",18.1656,19.097,18.156,18.9049,4454900.0],["2025-11-11",18.9433,19.1354,18.7993,19.0586,3535500.0],["2025-11-12",18.9337,19.0394,18.5401,18.8665,2952800.0],["2025-11-13",18.9145,19.193,18.7993,18.9241,2009200.0],["2025-11-14",18.6361,18.9625,18.3001,18.6361,2628400.0],["2025-11-17",18.4633,19.0394,18.4441,18.8185,4044600.0],["2025-11-18",18.4633,18.9049,18.2904,18.8473,3530700.0],["2025-11-19",18.7225,18.8281,18.3481,18.6745,2740200.0],["2025-11-20",17.8776,18.5593,17.1095,17.3687,3738600.0],["2025-11-21",17.2823,18.204,17.1671,17.8968,4111800.0],["2025-11-24",18.1176,18.204,17.5127,18.204,5046100.0],["2025-11-25",18.3289,18.6553,18.1944,18.5017,2312100.0],["2025-11-26",18.4633,19.1258,18.3193,18.9721,2767800.0],["2025-11-28",19.097,19.1546,18.8089,18.8569,1601800.0],["2025-12-01",18.7897,19.4906,18.5689,19.4234,3009600.0],["2025-12-02",19.4618,19.5194,19.193,19.481,2916100.0],["2025-12-03",19.3082,19.4714,18.9049,18.9529,2077600.0],["2025-12-04",19.0874,19.1834,18.9049,19.1258,1909300.0],["2025-12-05",19.2602,19.4714,19.1546,19.3178,2369200.0],["2025-12-08",19.4618,19.673,19.241,19.3466,3875000.0],["2025-12-09",19.0201,19.4042,18.7225,19.3562,2501500.0],["2025-12-10",19.4618,19.577,19.193,19.385,1699600.0],["2025-12-11",19.1546,19.4714,19.0297,19.2986,2187300.0],["2025-12-12",19.3658,19.433,19.145,19.2602,7072600.0],["2025-12-15",19.2506,19.2794,18.6649,18.7417,2560300.0],["2025-12-16",18.6841,18.7033,18.2712,18.3865,2576800.0],["2025-12-17",18.4633,18.6553,18.2616,18.3193,2508000.0],["2025-12-18",18.4633,18.7129,18.3865,18.5497,2184400.0],["2025-12-19",18.6553,18.8665,18.3769,18.3769,4298300.0],["2025-12-22",18.5017,18.7129,18.3673,18.7033,2068400.0],["2025-12-23",18.6937,18.8473,18.4633,18.7225,1596100.0],["2025-12-24",18.5593,18.9529,18.5113,18.7993,1470300.0],["2025-12-26",18.7801,18.7993,18.4825,18.6841,2014300.0],["2025-12-29",18.4825,18.5977,18.3385,18.5881,1879400.0],["2025-12-30",18.5401,18.7129,17.2439,17.3015,4046600.0],["2025-12-31",17.0999,17.2919,16.9751,16.9847,2902200.0],["2026-01-02",17.3303,17.5319,16.9751,17.0039,2249200.0],["2026-01-05",16.783,17.3495,16.447,17.1479,2759700.0],["2026-01-06",17.2247,17.5031,17.0807,17.2151,3484100.0],["2026-01-07",17.1095,17.2727,17.0423,17.1287,1653300.0],["2026-01-08",17.0519,17.676,17.0327,17.6184,1531300.0],["2026-01-09",17.6088,17.6088,17.1095,17.1959,1723600.0],["2026-01-12",17.2055,17.964,17.2055,17.82,1666900.0],["2026-01-13",17.5608,17.916,17.4839,17.8392,2681300.0],["2026-01-14",17.7144,18.108,17.5608,17.7144,2590400.0],["2026-01-15",17.8392,17.9256,17.4167,17.4935,4318400.0],["2026-01-16",17.4071,17.6472,15.9285,16.0437,3799000.0],["2026-01-20",15.9669,16.6102,15.9189,16.5046,4267200.0],["2026-01-21",16.6774,16.9079,16.3414,16.5526,2804400.0],["2026-01-22",16.735,17.0423,16.5046,16.7254,2677600.0],["2026-01-23",16.6198,16.783,16.4374,16.7638,1178900.0],["2026-01-26",16.6486,16.8503,16.447,16.6774,1113300.0],["2026-01-27",16.8407,17.0327,16.7158,16.9175,2144800.0],["2026-01-28",17.0519,17.1479,16.8407,16.9655,2076000.0],["2026-01-29",16.9943,17.2919,16.6198,16.8022,1847600.0],["2026-01-30",16.5718,16.9271,16.4182,16.4278,1512600.0],["2026-02-02",16.4758,16.6966,16.2166,16.5526,2264800.0],["2026-02-03",16.4278,16.6198,16.3318,16.4854,1556800.0],["2026-02-04",16.5046,16.5526,16.063,16.0918,1374500.0],["2026-02-05",16.063,16.6582,16.063,16.6198,2630900.0],["2026-02-06",16.7254,17.3687,16.7254,17.2439,2254000.0],["2026-02-09",17.1671,17.5031,17.0999,17.2151,2426600.0],["2026-02-10",17.1479,17.3207,16.8407,16.8503,1805700.0],["2026-02-11",16.8023,17.0903,16.735,16.8599,1970000.0],["2026-02-12",16.8215,16.9175,16.2934,16.6006,1484700.0],["2026-02-13",16.5622,17.0711,16.5238,16.8407,937400.0],["2026-02-17",16.8599,17.2439,16.6966,16.8887,1623800.0],["2026-02-18",16.8983,16.9847,16.6966,16.7542,971800.0],["2026-02-19",16.735,16.8119,16.6198,16.783,819400.0],["2026-02-20",16.591,17.1767,16.5622,16.9943,980300.0],["2026-02-23",16.9943,17.1191,16.2646,16.303,1576900.0],["2026-02-24",16.255,16.7734,16.111,16.7254,1249000.0],["2026-02-25",16.7542,17.1671,16.7254,17.0423,2010400.0],["2026-02-26",17.2727,17.8584,16.7062,17.3975,2505400.0],["2026-02-27",17.5031,17.5319,16.5718,16.7254,3633000.0],["2026-03-02",16.2838,16.4278,15.7653,16.1206,1692000.0],["2026-03-03",15.5445,15.6213,14.9204,15.0452,3548200.0],["2026-03-04",15.17,15.4293,15.0644,15.17,2981200.0],["2026-03-05",14.9492,15.3525,14.7764,15.3333,2070200.0],["2026-03-06",15.3525,15.5829,15.1796,15.3141,1833500.0],["2026-03-09",15.17,15.6597,14.9396,15.6213,2975800.0],["2026-03-10",15.7269,16.3318,15.6117,15.7749,2296000.0],["2026-03-11",15.6693,15.7077,15.17,15.3045,1384300.0],["2026-03-12",15.266,15.4389,15.0644,15.074,1659700.0],["2026-03-13",15.2948,15.5157,15.122,15.3621,1176200.0],["2026-03-16",15.6885,15.8325,15.2756,15.2948,1996300.0],["2026-03-17",15.266,15.5061,15.1796,15.266,1203200.0],["2026-03-18",15.1604,15.4869,14.8436,14.8436,1696500.0],["2026-03-19",14.6228,15.0548,14.3155,15.0068,1755100.0],["2026-03-20",14.9396,15.0644,14.6996,14.7764,2436600.0],["2026-03-23",14.7956,15.266,14.7764,14.9972,1935900.0],["2026-03-24",14.7572,14.9876,14.6036,14.8916,1951600.0],["2026-03-25",15.3621,15.7557,15.3333,15.5253,2225900.0],["2026-03-26",15.2756,15.8133,15.2756,15.5349,4814900.0],["2026-03-27",15.5061,15.6405,15.3044,15.4677,2089700.0],["2026-03-30",15.7173,16.0341,15.3621,15.3621,3082300.0],["2026-03-31",15.074,15.2468,14.7188,15.0932,4268900.0],["2026-04-01",14.9972,14.9972,14.2867,14.4211,3878200.0],["2026-04-02",14.4691,14.4979,14.1331,14.4019,3466400.0],["2026-04-06",14.4211,14.5363,14.2099,14.4211,2419200.0],["2026-04-07",14.3347,14.5459,14.2867,14.3827,1926200.0],["2026-04-08",14.7476,15.2084,14.642,14.8244,2621500.0],["2026-04-09",14.594,15.026,14.5171,14.93,1939700.0],["2026-04-10",15.11,15.32,15.0,15.07,1872400.0],["2026-04-13",14.94,15.01,14.71,14.82,2116700.0],["2026-04-14",14.82,15.19,14.82,14.87,1462600.0],["2026-04-15",14.86,15.33,14.77,15.1,1636300.0],["2026-04-16",15.24,15.63,15.17,15.3,1443000.0],["2026-04-17",15.35,15.87,15.3,15.59,1439100.0],["2026-04-20",15.57,15.62,15.31,15.32,1400500.0],["2026-04-21",15.35,15.56,14.64,14.74,1828400.0],["2026-04-22",14.79,14.95,14.61,14.63,2032800.0],["2026-04-23",14.54,14.58,14.12,14.25,2110800.0],["2026-04-24",14.29,14.42,14.07,14.36,1204000.0],["2026-04-27",14.26,14.49,14.26,14.44,1718800.0],["2026-04-28",14.45,14.65,14.1,14.13,1493700.0],["2026-04-29",14.15,14.31,14.09,14.14,1326500.0],["2026-04-30",14.09,14.45,14.09,14.39,1550600.0],["2026-05-01",14.42,14.63,14.3,14.52,1384200.0],["2026-05-04",14.47,14.64,14.26,14.27,1192400.0],["2026-05-05",14.35,14.35,14.09,14.12,964500.0],["2026-05-06",14.29,14.84,14.29,14.73,3156400.0],["2026-05-07",14.7,14.79,14.5,14.54,2258000.0],["2026-05-08",14.61,14.72,14.44,14.46,1603400.0],["2026-05-11",14.38,14.9,14.38,14.64,3619900.0],["2026-05-12",14.65,14.77,14.21,14.57,3055900.0],["2026-05-13",14.54,15.23,14.4,14.99,2832700.0],["2026-05-14",14.72,14.78,14.15,14.15,1517300.0],["2026-05-15",14.04,14.17,13.92,13.96,1912100.0],["2026-05-18",13.99,14.08,13.8,13.94,2228800.0],["2026-05-19",13.95,14.19,13.92,14.11,2053700.0],["2026-05-20",14.1,14.24,14.0,14.22,3086400.0],["2026-05-21",14.0,14.7,13.94,14.52,6080500.0],["2026-05-22",13.64,14.45,13.62,14.41,4289200.0],["2026-05-26",14.55,14.96,14.42,14.73,2961400.0],["2026-05-27",14.63,14.69,14.23,14.44,1889900.0],["2026-05-28",14.12,14.53,13.99,14.51,2386400.0],["2026-05-29",14.51,14.61,14.14,14.22,7834900.0],["2026-06-01",14.43,14.59,14.17,14.5,2500900.0],["2026-06-02",14.98,14.98,14.49,14.5,2235500.0],["2026-06-03",14.25,14.26,14.02,14.21,2424900.0],["2026-06-04",14.04,14.26,13.84,13.85,2638600.0],["2026-06-05",13.83,13.94,13.52,13.53,2859000.0],["2026-06-08",13.6,13.93,13.6,13.7,2413100.0],["2026-06-09",13.85,13.91,13.44,13.57,2951200.0],["2026-06-10",13.54,13.93,13.54,13.71,2348700.0],["2026-06-11",13.61,13.96,13.48,13.89,3332700.0],["2026-06-12",14.03,14.14,13.9,13.92,2888300.0],["2026-06-15",14.11,14.11,13.87,13.87,1901800.0],["2026-06-16",13.63,13.78,13.56,13.68,2262200.0],["2026-06-17",13.6,13.75,13.27,13.37,2511200.0],["2026-06-18",13.43,13.58,13.31,13.33,3056100.0],["2026-06-22",13.38,13.44,13.11,13.24,1729400.0],["2026-06-23",13.0,13.25,13.0,13.17,2007100.0],["2026-06-24",13.1,13.43,13.09,13.4,3037700.0],["2026-06-25",13.19,13.29,12.85,12.92,2932600.0],["2026-06-26",12.75,13.2,12.65,13.14,2005400.0],["2026-06-29",13.11,13.31,12.96,12.97,4050500.0],["2026-06-30",13.11,13.44,12.98,13.26,3680300.0],["2026-07-01",13.26,13.63,13.26,13.56,4175900.0],["2026-07-02",13.55,13.56,13.21,13.26,2735400.0],["2026-07-06",13.44,13.5,13.165,13.33,3168016.096406],["2026-07-07",13.27,13.68,13.27,13.54,2110255.991761],["2026-07-08",13.91,14.1,13.72,13.73,2064507.418493],["2026-07-09",13.67,13.945,13.52,13.85,1704149.545968],["2026-07-10",13.98,14.225,13.93,13.94,1826699.849563],["2026-07-13",13.95,14.11,13.88,13.92,1811699.322086],["2026-07-14",13.96,14.06,13.73,13.86,1842674.070807],["2026-07-15",14,14.465,13.9154,14.23,2786469.484492],["2026-07-16",14.33,14.89,14.22,14.6,3376033.801324],["2026-07-17",14.5,14.61,14.395,14.5,2232226.494689],["2026-07-20",14.68,14.77,14.5,14.6,1701752.045343],["2026-07-21",14.53,14.745,14.32,14.69,2223365.165387],["2026-07-22",14.73,14.795,14.56,14.68,1705641.1124],["2026-07-23",14.69,14.69,14.26,14.41,1072228.76372],["2026-07-24",14.45,14.48,14.195,14.25,1198565.514331],["2026-07-27",14.4,14.87,14.4,14.74,1310804.222877],["2026-07-28",14.74,15.015,14.69,14.85,1164542.627412],["2026-07-29",14.82,15.2299,14.775,15.11,1523899.643894],["2026-07-30",15.02,15.205,14.87,15.19,1334608.525685],["2026-07-31",15.12,15.365,15.045,15.34,1730674.260068],["2026-08-03",15.49,15.59,15.26,15.55,1562208.782456],["2026-08-04",15.33,15.75,15.25,15.59,2581139.252072],["2026-08-05",15.59,15.665,15.47,15.54,3815856.481764],["2026-08-06",15.5,15.55,15.28,15.41,1569779.116883],["2026-08-07",15.56,15.74,15.39,15.68,1307028.130605],["2026-08-10",15.65,15.665,15.44,15.59,212432.381867],["2026-08-11",15.23,15.345,14.98,14.99,1647996.124508],["2026-08-12",14.79,15,14.285,14.45,2452116.566206],["2026-08-13",14.48,14.49,14,14.16,1836405.935928],["2026-08-14",14.2,14.295,14.0502,14.18,1280555.302142]]}