{"t":"VISN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-25",7.3195,7.5245,7.1829,7.3146,21874500.0],["2013-10-28",7.2317,7.3293,7.2073,7.261,1480200.0],["2013-10-29",7.2414,7.4415,7.2268,7.4415,1190900.0],["2013-10-30",7.4317,7.6123,7.3195,7.5293,1549100.0],["2013-10-31",7.583,7.583,7.2463,7.4561,506800.0],["2013-11-01",7.5342,7.7245,7.4171,7.6025,2311800.0],["2013-11-04",7.7245,7.7343,7.3829,7.461,530100.0],["2013-11-05",7.3341,7.5147,7.2463,7.3244,721800.0],["2013-11-06",7.3195,7.3634,7.2122,7.3195,1002300.0],["2013-11-07",7.2707,7.3878,7.2122,7.3049,589100.0],["2013-11-08",7.2951,7.4659,7.2512,7.4513,249000.0],["2013-11-11",7.3683,7.9148,7.3634,7.8758,433900.0],["2013-11-12",7.827,7.8904,7.6074,7.6855,241600.0],["2013-11-13",7.6074,7.7587,7.4903,7.7196,306500.0],["2013-11-14",7.7538,7.7977,7.5196,7.7099,513300.0],["2013-11-15",7.7392,7.744,7.5928,7.705,218100.0],["2013-11-18",7.6708,7.6855,7.5976,7.6464,116700.0],["2013-11-19",7.4464,7.5147,7.3195,7.4854,140400.0],["2013-11-20",7.422,7.4708,7.3634,7.3829,523500.0],["2013-11-21",7.4171,7.5537,7.339,7.4073,71800.0],["2013-11-22",7.4025,7.5928,7.3683,7.5635,240900.0],["2013-11-25",7.5635,7.5635,7.4805,7.5342,133900.0],["2013-11-26",7.5147,7.6464,7.3966,7.544,147800.0],["2013-11-27",7.5489,7.9002,7.5489,7.9002,409300.0],["2013-11-29",7.9051,7.9099,7.7328,7.8514,160000.0],["2013-12-02",7.666,8.1978,7.666,8.1686,604400.0],["2013-12-03",8.0807,8.354,7.97,8.2759,612500.0],["2013-12-04",8.4662,8.4906,8.1564,8.3052,1192400.0],["2013-12-05",8.1686,8.4174,8.1637,8.2027,438200.0],["2013-12-06",8.1978,8.393,8.1881,8.3198,872300.0],["2013-12-09",8.3198,8.5199,8.3198,8.4662,484500.0],["2013-12-10",8.4614,8.515,8.3296,8.476,532800.0],["2013-12-11",8.4662,8.5638,8.4418,8.4711,815000.0],["2013-12-12",8.5199,8.5199,8.4296,8.4565,332700.0],["2013-12-13",8.4711,8.578,8.354,8.4906,413500.0],["2013-12-16",8.5297,8.7395,8.4906,8.5833,796400.0],["2013-12-17",8.6468,8.7151,8.5053,8.6273,595800.0],["2013-12-18",8.6273,8.7053,8.3686,8.6858,560600.0],["2013-12-19",8.6126,8.6858,8.4028,8.5345,430400.0],["2013-12-20",8.515,8.8078,8.3686,8.7053,4762300.0],["2013-12-23",8.7053,8.8566,8.5248,8.8078,352500.0],["2013-12-24",8.7493,8.8468,8.6321,8.798,171800.0],["2013-12-26",8.7834,8.8468,8.6531,8.8322,148800.0],["2013-12-27",8.7883,8.9347,8.759,8.92,350300.0],["2013-12-30",8.8761,9.0567,8.7834,9.0176,276700.0],["2013-12-31",9.0616,9.2811,9.0372,9.2372,327100.0],["2014-01-02",9.1591,9.2177,9.0176,9.1591,415700.0],["2014-01-03",9.2323,9.4226,9.1933,9.3641,846900.0],["2014-01-06",9.4422,9.5837,9.3641,9.4178,2171000.0],["2014-01-07",9.3934,9.3982,9.1347,9.286,404000.0],["2014-01-08",9.1445,9.3202,9.1445,9.2665,322200.0],["2014-01-09",9.2714,9.3885,9.2011,9.2372,706700.0],["2014-01-10",9.247,9.3387,8.9737,9.1103,481600.0],["2014-01-13",9.2128,9.2128,8.9542,8.9542,162300.0],["2014-01-14",8.9249,8.9249,8.6517,8.7639,261300.0],["2014-01-15",8.7834,9.0225,8.6761,8.9932,242600.0],["2014-01-16",8.9347,9.1299,8.9054,9.1152,388300.0],["2014-01-17",8.9981,9.0518,8.8761,8.9298,164200.0],["2014-01-21",8.9396,9.0274,8.842,8.9054,249700.0],["2014-01-22",8.8956,8.9981,8.8517,8.964,428400.0],["2014-01-23",8.8761,9.0225,8.6761,8.7249,192800.0],["2014-01-24",8.6565,8.7883,8.5394,8.6907,374600.0],["2014-01-27",8.7639,8.7639,8.2271,8.4467,493200.0],["2014-01-28",8.4955,8.8078,8.3628,8.5931,365300.0],["2014-01-29",8.5345,8.6722,8.3345,8.4614,375500.0],["2014-01-30",8.5736,8.5736,8.3906,8.5443,409800.0],["2014-01-31",8.4418,8.7981,8.3589,8.7493,719100.0],["2014-02-03",8.7493,9.1591,8.6126,8.7834,941800.0],["2014-02-04",8.8224,9.0664,8.6907,8.9103,345700.0],["2014-02-05",8.9103,9.1055,8.7541,9.0274,789000.0],["2014-02-06",9.0176,9.1299,8.881,9.0079,555300.0],["2014-02-07",8.92,9.125,8.8273,8.8859,292700.0],["2014-02-10",8.8615,9.2226,8.8615,9.0664,412700.0],["2014-02-11",9.0469,9.2665,8.92,9.2177,372400.0],["2014-02-12",9.2031,9.4373,9.0372,9.0762,172800.0],["2014-02-13",8.9835,9.2275,8.9493,9.1591,192600.0],["2014-02-14",9.1299,9.2714,9.125,9.1787,220700.0],["2014-02-18",9.1933,9.3202,9.1884,9.2811,286100.0],["2014-02-19",9.2421,9.3543,9.1543,9.2421,110800.0],["2014-02-20",9.2592,9.3739,9.0908,9.2567,1037600.0],["2014-02-21",11.4672,11.8966,10.6474,10.6962,2771000.0],["2014-02-24",10.7597,11.2476,10.7548,11.1842,960800.0],["2014-02-25",11.1647,11.4233,11.0769,11.2232,458300.0],["2014-02-26",11.2428,11.4721,11.1959,11.3989,421600.0],["2014-02-27",11.477,11.6283,11.3111,11.5307,345200.0],["2014-02-28",11.5648,11.8186,11.3696,11.8186,550700.0],["2014-03-03",11.6819,11.965,11.4916,11.8283,637700.0],["2014-03-04",11.8966,12.065,11.6917,11.7746,446500.0],["2014-03-05",11.8381,12.1943,11.6087,11.7356,356200.0],["2014-03-06",11.7015,11.7454,11.3208,11.4624,361200.0],["2014-03-07",11.5746,11.5746,11.1208,11.1744,463300.0],["2014-03-10",11.1647,11.3989,11.0329,11.0817,448800.0],["2014-03-11",11.0622,11.2184,10.706,10.7304,500800.0],["2014-03-12",10.4669,10.6035,10.2034,10.4035,790300.0],["2014-03-13",10.4815,10.7402,10.422,10.7109,411200.0],["2014-03-14",10.6328,10.7499,10.4083,10.584,272700.0],["2014-03-17",10.584,10.7402,10.5303,10.5791,215500.0],["2014-03-18",10.6035,10.867,10.5279,10.745,419800.0],["2014-03-19",10.7353,10.8817,10.6035,10.7743,224900.0],["2014-03-20",10.7402,10.867,10.5791,10.7987,169400.0],["2014-03-21",12.5798,12.6335,11.7063,11.8918,1145300.0],["2014-03-24",12.1699,12.4432,11.8234,11.921,492900.0],["2014-03-25",11.6966,12.1357,11.3013,11.9503,906600.0],["2014-03-26",11.9503,12.0528,11.5648,11.638,1071200.0],["2014-03-27",11.5307,11.6819,10.9841,11.272,1610300.0],["2014-03-28",10.9158,11.3696,10.6816,11.194,8905800.0],["2014-03-31",11.2037,12.287,11.1891,12.043,1821100.0],["2014-04-01",12.0089,12.6066,11.8527,12.3749,898700.0],["2014-04-02",12.3065,12.9458,12.0284,12.5456,1020600.0],["2014-04-03",12.4529,12.5359,11.921,12.1455,1243200.0],["2014-04-04",12.1406,12.4334,11.8576,12.043,1265000.0],["2014-04-07",12.0625,12.1113,11.6429,11.9015,543100.0],["2014-04-08",11.8722,11.9406,11.4867,11.9259,752700.0],["2014-04-09",11.8283,12.1357,11.6819,12.1113,382600.0],["2014-04-10",12.0869,12.1309,11.5063,11.5746,432600.0],["2014-04-11",11.4819,11.6966,11.2379,11.4721,463100.0],["2014-04-14",11.5453,11.6673,11.233,11.6283,345800.0],["2014-04-15",11.6819,11.8478,11.3111,11.5551,590600.0],["2014-04-16",11.6185,11.9064,11.3452,11.9015,328600.0],["2014-04-17",11.8527,12.1504,11.7698,12.1065,178000.0],["2014-04-21",12.1699,12.5408,11.8674,12.3505,608800.0],["2014-04-22",12.6823,12.6823,11.9601,12.2089,933200.0],["2014-04-23",12.2431,12.4139,12.0045,12.3895,277900.0],["2014-04-24",12.448,12.5993,12.2431,12.2626,344000.0],["2014-04-25",12.2382,12.2675,11.8234,12.0284,212700.0],["2014-04-28",12.0967,12.4554,11.8576,11.9601,528200.0],["2014-04-29",11.8674,12.4432,11.8674,12.3651,752400.0],["2014-04-30",12.5261,13.097,12.1065,13.019,1904200.0],["2014-05-01",13.0775,13.5655,12.9653,13.5069,1237700.0],["2014-05-02",13.4825,13.6436,13.2093,13.585,581800.0],["2014-05-05",13.4728,13.585,13.2142,13.3313,296000.0],["2014-05-06",13.2776,13.341,13.0726,13.1166,290200.0],["2014-05-07",13.0775,13.1068,12.5359,12.7018,871900.0],["2014-05-08",12.7164,12.9287,12.4773,12.5359,669100.0],["2014-05-09",12.5603,12.5993,12.165,12.4334,340800.0],["2014-05-12",12.5164,12.7213,12.3212,12.3944,437600.0],["2014-05-13",12.4334,12.4334,11.76,12.2089,630100.0],["2014-05-14",12.1455,12.3358,12.1113,12.1748,285900.0],["2014-05-15",12.1943,12.2724,11.7942,12.1601,526000.0],["2014-05-16",12.1894,12.1894,11.8771,11.9113,484500.0],["2014-05-19",11.9357,12.1504,11.8722,12.0967,431000.0],["2014-05-20",12.1162,12.4285,12.0382,12.3309,460300.0],["2014-05-21",12.4334,12.7896,12.3944,12.6384,664800.0],["2014-05-22",12.6871,12.9848,12.5944,12.9019,1221400.0],["2014-05-23",12.7701,12.9555,12.5993,12.9019,387600.0],["2014-05-27",12.975,13.263,12.9067,12.9263,455900.0],["2014-05-28",12.9604,13.2532,12.6715,13.0678,358800.0],["2014-05-29",13.0824,13.2922,12.8287,13.1751,343100.0],["2014-05-30",13.1361,13.2971,12.8238,12.9019,1045800.0],["2014-06-02",12.7847,12.9994,11.477,12.1504,2445300.0],["2014-06-03",11.5111,12.2187,11.5014,11.965,792200.0],["2014-06-04",11.9747,12.2138,11.8478,12.1406,934000.0],["2014-06-05",12.1992,12.2285,11.8381,11.9064,729200.0],["2014-06-06",11.8966,12.2138,11.843,12.1455,571200.0],["2014-06-09",12.5408,12.6374,12.0333,12.2041,1194400.0],["2014-06-10",12.1943,12.1992,11.6722,12.126,844300.0],["2014-06-11",12.043,12.2577,11.86,12.0186,671600.0],["2014-06-12",11.6478,11.8039,11.4331,11.5307,1443900.0],["2014-06-13",11.3257,11.3794,11.0573,11.2818,8812600.0],["2014-06-16",11.316,11.4184,11.1745,11.3257,1590600.0],["2014-06-17",11.3306,11.394,11.2086,11.3208,1155200.0],["2014-06-18",11.2964,11.4282,11.2232,11.394,1391200.0],["2014-06-19",11.3794,11.6283,11.2623,11.6087,1535400.0],["2014-06-20",11.6283,11.7746,11.3794,11.7649,2381400.0],["2014-06-23",11.7063,11.9113,11.7063,11.8625,1278000.0],["2014-06-24",11.8918,11.9357,11.5551,11.6136,1339900.0],["2014-06-25",11.5795,11.6039,11.2574,11.3696,1431800.0],["2014-06-26",11.4038,11.4526,11.2379,11.3648,706200.0],["2014-06-27",11.2818,11.516,11.2184,11.3501,2619800.0],["2014-06-30",11.3696,11.477,11.2232,11.2867,1120700.0],["2014-07-01",11.3111,11.4428,11.0769,11.272,1218900.0],["2014-07-02",11.2525,11.5307,11.2515,11.394,1157500.0],["2014-07-03",11.4624,11.516,11.3745,11.3892,667600.0],["2014-07-07",11.4282,11.4282,11.0573,11.111,827000.0],["2014-07-08",11.0671,11.1013,10.6426,10.8524,1465200.0],["2014-07-09",10.9012,11.111,10.8573,10.9597,855700.0],["2014-07-10",10.7987,11.0281,10.6328,10.8622,803800.0],["2014-07-11",10.8622,11.0622,10.828,10.9793,510200.0],["2014-07-14",11.0769,11.3501,11.0769,11.2476,604600.0],["2014-07-15",11.2232,11.3111,11.0329,11.1501,633100.0],["2014-07-16",11.2232,11.4087,11.0964,11.3892,756900.0],["2014-07-17",11.394,11.4555,11.2086,11.233,1316900.0],["2014-07-18",11.3062,11.7112,11.1598,11.6136,1411600.0],["2014-07-21",11.5453,11.7015,10.6621,11.6917,509200.0],["2014-07-22",11.7112,11.8869,11.4672,11.7503,483100.0],["2014-07-23",11.7893,11.7893,11.2525,11.3501,1312600.0],["2014-07-24",11.3306,11.3843,11.1208,11.2525,987300.0],["2014-07-25",11.194,11.4477,11.113,11.4184,1066900.0],["2014-07-28",11.438,11.7893,11.2867,11.7551,1385300.0],["2014-07-29",11.7063,11.8137,11.4428,11.7161,2199000.0],["2014-07-30",11.7259,11.8039,11.6185,11.7454,2304500.0],["2014-07-31",11.9845,12.5896,11.8966,12.0235,2715500.0],["2014-08-01",11.9113,12.2187,11.7063,12.1455,1596600.0],["2014-08-04",12.1748,12.5359,12.1065,12.4041,1638100.0],["2014-08-05",12.1553,12.287,12.0723,12.2041,1334700.0],["2014-08-06",12.1748,12.2577,12.0821,12.0967,558100.0],["2014-08-07",12.1894,12.2089,11.9015,12.0528,503700.0],["2014-08-08",12.0674,12.1065,11.9698,12.004,523200.0],["2014-08-11",12.0333,12.1553,11.8771,11.921,484000.0],["2014-08-12",11.8674,12.0699,11.799,12.0138,1040000.0],["2014-08-13",12.0382,12.3309,11.9357,12.3261,732900.0],["2014-08-14",12.2724,12.57,12.1992,12.409,1175300.0],["2014-08-15",12.4285,12.4822,12.0869,12.1845,795200.0],["2014-08-18",12.287,12.3212,12.1113,12.1357,642600.0],["2014-08-19",12.1601,12.2724,12.126,12.1845,477800.0],["2014-08-20",12.165,12.492,12.1582,12.3944,1058400.0],["2014-08-21",12.4285,12.7359,12.4285,12.7262,720500.0],["2014-08-22",12.6481,12.6789,12.5066,12.6335,597900.0],["2014-08-25",12.6481,12.7164,12.5261,12.6823,1276400.0],["2014-08-26",12.6871,12.9263,12.5212,12.6188,1085600.0],["2014-08-27",12.5749,12.7164,12.5017,12.5554,472000.0],["2014-08-28",12.5261,12.6432,12.3846,12.5359,358500.0],["2014-08-29",12.5749,12.6286,12.3651,12.57,337100.0],["2014-09-02",12.4383,13.0336,12.4315,12.9311,1249600.0],["2014-09-03",12.9458,13.0336,12.7359,12.8433,948300.0],["2014-09-04",12.7945,13.1214,12.6432,12.7555,1323400.0],["2014-09-05",12.8238,12.975,12.6432,12.8043,432500.0],["2014-09-08",12.8677,12.8677,12.6384,12.7359,414200.0],["2014-09-09",12.7408,12.7408,12.3407,12.3749,464800.0],["2014-09-10",12.3749,12.5798,12.3412,12.5408,451000.0],["2014-09-11",12.4968,12.7311,12.492,12.5896,779100.0],["2014-09-12",12.5847,12.6188,12.0625,12.2919,1311000.0],["2014-09-15",12.2968,12.3797,11.9259,12.043,1010500.0],["2014-09-16",12.0382,12.0772,11.8478,12.0186,806700.0],["2014-09-17",12.004,12.0869,11.76,11.8332,652600.0],["2014-09-18",11.9064,12.2529,11.8576,12.0869,661700.0],["2014-09-19",12.1309,12.1992,11.921,12.0235,1340900.0],["2014-09-22",11.9308,12.0479,11.7746,11.8234,551800.0],["2014-09-23",11.8088,11.9064,11.6819,11.7942,1190200.0],["2014-09-24",11.76,12.0626,11.7307,11.9454,534200.0],["2014-09-25",11.9552,11.965,11.8186,11.8625,446500.0],["2014-09-26",11.8576,11.9796,11.7746,11.8186,318200.0],["2014-09-29",11.7405,11.8918,11.6771,11.8478,286700.0],["2014-09-30",11.843,11.8576,11.6234,11.6673,587300.0],["2014-10-01",11.6234,11.8283,11.5453,11.6819,714400.0],["2014-10-02",11.721,11.8625,11.5648,11.7649,419200.0],["2014-10-03",11.8088,11.921,11.498,11.6185,772700.0],["2014-10-06",11.6917,11.6917,11.316,11.4428,949200.0],["2014-10-07",11.3599,11.5111,11.1988,11.2964,507500.0],["2014-10-08",11.272,11.5014,11.1647,11.4624,1443600.0],["2014-10-09",11.3355,11.3843,11.0085,11.2379,938700.0],["2014-10-10",11.1598,11.2769,10.423,10.5206,1815700.0],["2014-10-13",10.4669,10.6621,10.1546,10.3888,1226700.0],["2014-10-14",10.3791,10.584,10.2863,10.3693,752500.0],["2014-10-15",10.2424,10.2473,9.6032,9.8521,2268400.0],["2014-10-16",9.6959,10.3839,9.6422,10.2473,1226500.0],["2014-10-17",10.34,10.9988,10.301,10.7694,1079400.0],["2014-10-20",10.7304,10.9012,10.6621,10.8231,416900.0],["2014-10-21",10.8768,11.2086,10.8353,11.111,573300.0],["2014-10-22",11.1501,11.3013,10.8914,10.9109,412300.0],["2014-10-23",10.9988,11.2476,10.8983,11.2379,584200.0],["2014-10-24",11.2623,11.2818,11.0476,11.1354,467200.0],["2014-10-27",10.1546,10.9402,10.0033,10.9305,1511800.0],["2014-10-28",10.9402,11.1671,10.9012,11.0769,687700.0],["2014-10-29",11.1061,11.2525,10.9539,11.1354,575500.0],["2014-10-30",11.1208,11.4038,11.0734,11.3452,1368200.0],["2014-10-31",10.5401,11.0573,10.1302,10.5108,6253700.0],["2014-11-03",10.3693,10.584,10.2278,10.2912,2406500.0],["2014-11-04",9.8618,10.6035,9.8618,10.5206,1699000.0],["2014-11-05",10.6182,10.7353,10.4327,10.5401,895200.0],["2014-11-06",10.5401,10.8426,10.4767,10.8329,735100.0],["2014-11-07",10.8573,11.1208,10.8378,11.0232,981100.0],["2014-11-10",10.5986,10.7109,9.9984,10.1351,3023600.0],["2014-11-11",10.1644,10.3254,10.1156,10.2961,924500.0],["2014-11-12",10.2376,10.3107,10.1351,10.3059,701400.0],["2014-11-13",10.3254,10.4986,10.1351,10.1888,1278100.0],["2014-11-14",10.14,10.4523,10.1302,10.3449,600100.0],["2014-11-17",10.3498,10.3547,10.1009,10.14,696300.0],["2014-11-18",10.1644,10.6718,10.14,10.5303,849200.0],["2014-11-19",10.5499,10.6621,10.4279,10.4767,559100.0],["2014-11-20",10.4425,10.6377,10.4035,10.5743,462900.0],["2014-11-21",10.6914,10.789,10.6084,10.6279,575500.0],["2014-11-24",10.6621,10.8329,10.5157,10.7597,904100.0],["2014-11-25",10.8426,11.233,10.6914,10.828,803000.0],["2014-11-26",10.8524,10.989,10.8378,10.9841,490700.0],["2014-11-28",11.0085,11.0183,10.7646,10.8329,470600.0],["2014-12-01",10.7841,10.9109,10.6836,10.8426,855700.0],["2014-12-02",10.8036,11.0134,10.7353,10.9793,408400.0],["2014-12-03",10.9841,11.316,10.9061,11.272,668900.0],["2014-12-04",11.2281,11.5453,11.0866,11.4233,3463000.0],["2014-12-05",11.394,11.6917,11.394,11.6283,847300.0],["2014-12-08",11.6136,11.7405,11.4672,11.5111,5369900.0],["2014-12-09",11.3843,11.5404,11.3599,11.394,1503800.0],["2014-12-10",11.3501,11.4624,10.8963,11.0037,2232300.0],["2014-12-11",11.1013,11.1354,10.7987,10.8817,1412400.0],["2014-12-12",10.7841,11.0232,10.667,10.7304,1288800.0],["2014-12-15",10.7597,10.8378,10.623,10.7133,1551200.0],["2014-12-16",10.6474,10.8036,10.5596,10.6377,687100.0],["2014-12-17",10.6279,10.7304,10.5059,10.6133,889000.0],["2014-12-18",10.7597,10.9305,10.6084,10.7743,1706200.0],["2014-12-19",10.7841,10.9988,10.6499,10.9695,665500.0],["2014-12-22",10.9988,11.1257,10.8426,11.1013,619100.0],["2014-12-23",11.1257,11.2623,11.0329,11.2232,635400.0],["2014-12-24",11.233,11.3501,11.1432,11.316,131600.0],["2014-12-26",11.3306,11.3501,11.2574,11.3404,158800.0],["2014-12-29",11.3404,11.438,11.2379,11.2769,317800.0],["2014-12-30",11.2281,11.2916,11.1403,11.2086,715600.0],["2014-12-31",11.2135,11.3452,11.1208,11.1403,544000.0],["2015-01-02",11.2086,11.3989,11.1452,11.2086,964900.0],["2015-01-05",11.194,11.3062,10.9988,11.272,1186100.0],["2015-01-06",11.2964,11.355,10.9549,11.3111,1595900.0],["2015-01-07",11.3452,11.4331,11.0817,11.3745,1677000.0],["2015-01-08",11.4526,11.7307,11.4038,11.5697,873400.0],["2015-01-09",11.5648,11.5648,11.2232,11.233,788800.0],["2015-01-12",11.2232,11.2232,10.7011,10.7499,1588100.0],["2015-01-13",10.7694,11.0012,10.4132,10.4474,978000.0],["2015-01-14",10.3595,10.4523,10.2571,10.4327,1290200.0],["2015-01-15",10.3986,10.5108,10.0863,10.14,982900.0],["2015-01-16",10.1058,10.2644,9.8521,10.262,2708100.0],["2015-01-20",10.3205,10.4425,10.1839,10.3791,861000.0],["2015-01-21",10.3351,10.4962,10.2229,10.3156,499300.0],["2015-01-22",10.3888,10.4474,10.0668,10.3937,805400.0],["2015-01-23",10.3839,10.6182,10.2473,10.5645,685300.0],["2015-01-26",10.2473,10.5791,10.2278,10.545,949800.0],["2015-01-27",11.1013,12.775,11.0183,12.4773,10535000.0],["2015-01-28",12.814,13.9949,12.814,13.2386,8039100.0],["2015-01-29",13.2483,13.7119,13.019,13.7021,2755800.0],["2015-01-30",13.6143,13.9851,13.567,13.7143,2629400.0],["2015-02-02",13.7265,14.2535,13.6192,14.1413,2012200.0],["2015-02-03",14.1511,14.4809,13.9851,14.3414,1768000.0],["2015-02-04",14.2974,14.6683,14.234,14.6537,1266700.0],["2015-02-05",14.7269,14.7366,14.356,14.3658,1084400.0],["2015-02-06",14.3706,14.639,14.273,14.4536,763200.0],["2015-02-09",14.478,14.5951,14.2535,14.4829,1031800.0],["2015-02-10",14.5561,14.639,14.3121,14.5073,824100.0],["2015-02-11",14.3267,14.9318,14.3267,14.8586,1218800.0],["2015-02-12",14.8684,15.1611,14.6683,14.7513,1230200.0],["2015-02-13",14.8976,15.044,14.7854,14.8342,875000.0],["2015-02-17",14.8098,15.0977,14.7269,14.8098,1044600.0],["2015-02-18",14.6732,15.2197,14.6732,15.1904,2040700.0],["2015-02-19",15.1709,15.1836,14.7122,14.7561,2124600.0],["2015-02-20",14.9513,15.5906,14.5219,15.1758,4259400.0],["2015-02-23",15.2978,15.371,14.6053,14.9904,1765400.0],["2015-02-24",14.5707,15.2841,14.395,15.0099,2016600.0],["2015-02-25",14.7269,15.166,14.7269,15.0392,1259700.0],["2015-02-26",15.0733,15.3075,14.9904,15.2734,621300.0],["2015-02-27",15.1611,15.3807,14.9708,15.371,1040100.0],["2015-03-02",15.288,15.6003,14.9318,15.3563,1393000.0],["2015-03-03",15.3027,15.615,15.2587,15.4002,991000.0],["2015-03-04",15.3954,15.5271,15.1514,15.2148,952400.0],["2015-03-05",14.9513,15.0099,14.5951,14.7854,5882500.0],["2015-03-06",14.7366,14.9025,14.3902,14.5024,2277400.0],["2015-03-09",14.639,14.8049,14.5658,14.5902,1250400.0],["2015-03-10",14.5024,14.6,14.1364,14.1852,1374300.0],["2015-03-11",14.2535,14.5317,14.1998,14.4194,900700.0],["2015-03-12",14.4194,14.5853,14.3267,14.5414,840500.0],["2015-03-13",14.5561,14.6049,14.3462,14.4682,1342900.0],["2015-03-16",14.4731,14.761,14.4731,14.7464,752200.0],["2015-03-17",14.3658,14.8415,14.2584,14.7464,1385500.0],["2015-03-18",14.761,15.127,14.6781,14.9708,1157500.0],["2015-03-19",14.9855,15.127,14.8879,14.9367,767000.0],["2015-03-20",15.0343,15.1611,14.9562,15.0587,1392300.0],["2015-03-23",15.1123,15.1807,14.9806,15.0148,688200.0],["2015-03-24",14.9611,15.0343,14.7366,14.7708,571700.0],["2015-03-25",14.761,14.8562,14.4121,14.4487,530000.0],["2015-03-26",14.3999,14.5863,13.9998,14.0876,1537400.0],["2015-03-27",14.1413,14.2145,13.9632,14.1462,1307200.0],["2015-03-30",14.2096,14.3511,14.1267,14.2242,865200.0],["2015-03-31",14.2096,14.234,13.9119,13.9266,1142700.0],["2015-04-01",13.9071,14.0827,13.7509,13.9681,1848700.0],["2015-04-02",13.9754,14.1706,13.9754,14.1267,1058500.0],["2015-04-06",14.1169,14.2633,13.9607,14.1023,851200.0],["2015-04-07",14.1657,14.4829,14.1511,14.2633,1093300.0],["2015-04-08",14.2682,14.4633,14.1511,14.3072,964500.0],["2015-04-09",14.2974,14.478,14.1511,14.3731,991900.0],["2015-04-10",14.4048,14.5317,14.195,14.3511,1140400.0],["2015-04-13",14.2974,14.4682,14.2926,14.2974,780100.0],["2015-04-14",14.3658,14.4536,14.2804,14.3511,680800.0],["2015-04-15",14.3609,14.5365,14.3194,14.5365,1046000.0],["2015-04-16",14.5268,14.5268,14.3462,14.4438,455900.0],["2015-04-17",14.3365,14.3706,14.0925,14.2194,506500.0],["2015-04-20",14.3316,14.5121,14.2584,14.3853,716100.0],["2015-04-21",14.4731,14.5805,14.3755,14.5463,1173300.0],["2015-04-22",14.5902,14.6293,14.4633,14.5414,792100.0],["2015-04-23",14.439,14.4633,14.2877,14.2974,922200.0],["2015-04-24",14.4438,14.4438,13.6387,13.768,2133300.0],["2015-04-27",13.7656,14.0388,13.7265,13.7485,756000.0],["2015-04-28",13.7851,14.0242,13.7412,13.951,1376800.0],["2015-04-29",13.9315,13.9315,13.5411,13.5509,1572400.0],["2015-04-30",14.5414,14.6049,14.2974,14.3999,3445400.0],["2015-05-01",14.356,14.439,13.8046,14.3072,2309500.0],["2015-05-04",14.2974,14.4536,14.2291,14.3414,1149700.0],["2015-05-05",14.7122,14.7464,14.2194,14.2926,1487100.0],["2015-05-06",14.3414,14.3414,14.1145,14.2389,749100.0],["2015-05-07",14.2096,14.4048,14.0486,14.3414,762200.0],["2015-05-08",14.4097,14.5902,14.3511,14.5658,889600.0],["2015-05-11",14.5658,14.8391,14.5024,14.8049,1233000.0],["2015-05-12",14.7659,14.8049,14.5707,14.7415,1059300.0],["2015-05-13",14.7464,14.9074,14.6683,14.6829,573300.0],["2015-05-14",14.6829,15.005,14.6195,14.9952,592300.0],["2015-05-15",14.9562,15.1172,14.8635,15.1026,660300.0],["2015-05-18",15.0587,15.3368,15.0587,15.288,1021400.0],["2015-05-19",15.249,15.4002,15.249,15.3124,565200.0],["2015-05-20",15.3173,15.4637,15.1807,15.2099,499300.0],["2015-05-21",15.1709,15.3807,15.0392,15.249,407700.0],["2015-05-22",15.2002,15.3856,15.2002,15.2392,314100.0],["2015-05-26",15.2002,15.2734,15.0001,15.0635,493300.0],["2015-05-27",14.8537,15.2295,14.7854,15.0806,947900.0],["2015-05-28",15.0587,15.3027,15.0587,15.2734,743300.0],["2015-05-29",15.288,15.3612,15.0489,15.2099,855200.0],["2015-06-01",15.249,15.3344,15.0928,15.2563,815800.0],["2015-06-02",15.1953,15.571,15.1953,15.4905,1601000.0],["2015-06-03",15.4881,15.8248,15.449,15.7028,1397900.0],["2015-06-04",15.6394,15.7125,15.5174,15.5954,824200.0],["2015-06-05",15.5857,15.8419,15.5491,15.7125,1705800.0],["2015-06-08",15.6393,15.8004,15.449,15.5271,736300.0],["2015-06-09",15.5027,15.593,15.2295,15.5613,453800.0],["2015-06-10",15.6491,15.8736,15.6345,15.8175,435400.0],["2015-06-11",14.883,15.3173,14.8342,15.2099,9382700.0],["2015-06-12",15.2392,15.2661,14.9123,15.1855,1938000.0],["2015-06-15",15.1026,15.2392,14.9684,15.1172,1120500.0],["2015-06-16",15.1026,15.3954,15.0343,15.371,1096500.0],["2015-06-17",15.4393,15.7321,15.41,15.593,1534600.0],["2015-06-18",15.5954,15.7516,15.4783,15.5564,739400.0],["2015-06-19",15.5906,15.6589,15.3124,15.5125,1910700.0],["2015-06-22",15.571,15.6491,15.4759,15.5466,437400.0],["2015-06-23",15.5515,15.6608,15.4344,15.5613,861100.0],["2015-06-24",15.4881,15.615,15.288,15.3563,554100.0],["2015-06-25",15.4149,15.4978,15.2197,15.3075,666900.0],["2015-06-26",15.3466,15.3758,15.0928,15.1465,3460800.0],["2015-06-29",15.0977,15.1075,14.8,14.8196,635400.0],["2015-06-30",14.9416,14.9855,14.7415,14.8879,655900.0],["2015-07-01",15.044,15.0977,14.8342,15.0294,656000.0],["2015-07-02",15.0294,15.0928,14.8044,15.0196,598900.0],["2015-07-06",14.8781,14.9611,14.7317,14.922,853600.0],["2015-07-07",14.9172,14.9172,14.6585,14.8537,1196800.0],["2015-07-08",14.6732,14.7805,14.112,14.4097,3216600.0],["2015-07-09",14.5902,14.844,14.3706,14.4877,1085800.0],["2015-07-10",14.6439,14.6634,14.3267,14.5365,701500.0],["2015-07-13",14.6439,14.844,14.4487,14.8147,1102900.0],["2015-07-14",14.7854,15.127,14.6732,14.9123,959200.0],["2015-07-15",14.8928,15.0099,14.7708,14.8293,561400.0],["2015-07-16",14.9172,15.0782,14.8391,14.966,750700.0],["2015-07-17",15.005,15.3905,14.9269,15.3027,994000.0],["2015-07-20",15.3271,15.41,15.1563,15.2685,660600.0],["2015-07-21",15.3319,15.369,14.8781,15.0538,881600.0],["2015-07-22",14.9025,15.1367,14.8049,15.0587,611800.0],["2015-07-23",15.2246,15.3514,14.9708,15.0245,797900.0],["2015-07-24",15.005,15.1855,14.9269,14.9562,679800.0],["2015-07-27",14.9025,14.9025,14.3462,14.5902,1717000.0],["2015-07-28",14.1852,15.5515,14.1852,15.1953,2471500.0],["2015-07-29",15.1367,15.1367,14.4292,14.9855,1962000.0],["2015-07-30",14.9318,15.3954,14.6146,15.2295,2075700.0],["2015-07-31",15.2978,15.4681,14.922,15.3075,737900.0],["2015-08-03",15.3124,15.5008,14.8635,15.0587,723700.0],["2015-08-04",15.1123,15.2783,14.5902,15.1855,970500.0],["2015-08-05",15.3222,15.5174,15.1514,15.3905,768500.0],["2015-08-06",15.4539,15.4686,14.9513,15.2099,595000.0],["2015-08-07",15.2441,15.3417,15.1026,15.2636,797800.0],["2015-08-10",15.3856,15.5515,15.2929,15.4149,1596600.0],["2015-08-11",15.371,15.371,14.8366,14.883,1227000.0],["2015-08-12",14.9367,15.5857,14.7317,15.4978,2074000.0],["2015-08-13",15.4246,15.5906,15.3075,15.3758,1278200.0],["2015-08-14",15.4198,15.4393,15.288,15.4198,594700.0],["2015-08-17",15.371,15.5564,15.2783,15.5271,905200.0],["2015-08-18",15.5564,15.5613,15.2831,15.2929,554000.0],["2015-08-19",15.288,15.4295,15.1367,15.3856,1016300.0],["2015-08-20",15.2002,15.3856,14.8391,14.922,999900.0],["2015-08-21",14.7512,14.8976,14.2096,14.3023,1514200.0],["2015-08-24",13.6582,14.1657,13.1117,13.4874,2267400.0],["2015-08-25",13.8241,14.0339,13.6436,13.746,1319300.0],["2015-08-26",14.0339,14.4243,13.8144,14.395,1345300.0],["2015-08-27",14.5561,15.1758,14.3462,14.9952,1504800.0],["2015-08-28",15.0489,15.571,15.0489,15.5662,1041000.0],["2015-08-31",15.6637,15.9321,15.3661,15.7857,1737500.0],["2015-09-01",15.615,15.8492,15.3856,15.5125,1450600.0],["2015-09-02",15.7321,15.7633,15.4442,15.7247,1378200.0],["2015-09-03",15.7223,16.181,15.6784,16.0639,890700.0],["2015-09-04",15.8589,16.0541,15.7613,15.9321,550600.0],["2015-09-08",16.1322,16.3469,15.9321,16.3225,1394200.0],["2015-09-09",16.4738,16.6494,16.2493,16.303,1382100.0],["2015-09-10",16.3811,16.6055,16.0248,16.0541,1316900.0],["2015-09-11",16.0151,16.0761,15.3441,15.4442,3894400.0],["2015-09-14",15.5125,15.5906,15.3959,15.4686,868400.0],["2015-09-15",15.5027,15.6247,15.3514,15.532,1096200.0],["2015-09-16",15.5808,15.9712,15.5418,15.8053,1164000.0],["2015-09-17",15.8248,15.9273,15.5418,15.5613,1186900.0],["2015-09-18",15.4149,15.4832,15.2392,15.3173,1417800.0],["2015-09-21",15.3807,15.5369,15.1465,15.2539,565100.0],["2015-09-22",14.9904,15.249,14.9318,15.2295,1017500.0],["2015-09-23",15.0148,15.3173,15.0148,15.0684,928400.0],["2015-09-24",14.9611,15.0538,14.6244,15.0148,1138600.0],["2015-09-25",15.1709,15.2051,14.6927,14.7464,751100.0],["2015-09-28",14.6146,14.6683,14.1169,14.356,1459300.0],["2015-09-29",14.4048,14.4292,14.0876,14.1657,1506700.0],["2015-09-30",14.4097,14.7073,14.3072,14.6537,1351600.0],["2015-10-01",14.4243,14.7073,14.0603,14.6829,2187400.0],["2015-10-02",14.5219,14.6097,14.1071,14.3853,2099400.0],["2015-10-05",14.5268,14.8781,14.2047,14.6,1058700.0],["2015-10-06",14.6049,14.6829,14.234,14.4243,615400.0],["2015-10-07",14.4829,14.9562,14.3658,14.8586,942100.0],["2015-10-08",14.7415,15.0294,14.6097,14.9952,679100.0],["2015-10-09",14.966,15.1465,14.8586,14.9855,658600.0],["2015-10-12",15.005,15.2343,14.9538,15.1611,726500.0],["2015-10-13",15.127,15.2197,14.9123,14.9318,1107300.0],["2015-10-14",14.9172,15.1904,14.8732,15.0343,503200.0],["2015-10-15",15.0587,15.2343,15.0148,15.2343,492400.0],["2015-10-16",15.2099,15.5369,15.1611,15.4978,605700.0],["2015-10-19",15.4344,15.654,15.3222,15.4734,667900.0],["2015-10-20",15.4393,15.6101,15.3612,15.5418,508900.0],["2015-10-21",15.5174,15.6101,15.249,15.2929,284700.0],["2015-10-22",15.3612,15.7613,15.3417,15.4686,864700.0],["2015-10-23",15.4198,15.7418,15.4198,15.6833,680900.0],["2015-10-26",15.6247,15.8199,15.5442,15.7418,799200.0],["2015-10-27",15.6442,15.6808,15.3271,15.4198,1040800.0],["2015-10-28",15.5027,15.9956,15.3685,15.9175,712200.0],["2015-10-29",15.9956,15.9956,15.5369,15.8394,525600.0],["2015-10-30",15.8492,16.0297,15.7857,15.8248,610800.0],["2015-11-02",15.9126,16.0688,15.8126,16.0053,961600.0],["2015-11-03",16.0492,16.3323,15.7906,16.2054,1048300.0],["2015-11-04",16.2932,16.3664,15.7174,15.7369,1571900.0],["2015-11-05",15.7418,16.1761,15.6101,15.7809,1090800.0],["2015-11-06",15.7369,15.8297,15.2734,15.7662,3400800.0],["2015-11-09",14.8342,14.9562,12.958,13.9022,9271700.0],["2015-11-10",13.5899,13.6436,12.8384,13.5606,8845100.0],["2015-11-11",13.424,13.5557,13.058,13.4118,3869700.0],["2015-11-12",13.3996,13.4191,13.0629,13.2727,3074800.0],["2015-11-13",13.2142,13.2386,12.8189,12.9311,2141300.0],["2015-11-16",12.8921,13.0238,12.6823,12.9311,2671900.0],["2015-11-17",12.9946,13.1117,12.8091,12.9311,1678800.0],["2015-11-18",13.2971,13.4045,12.814,13.3459,3920100.0],["2015-11-19",13.2922,13.4289,13.2288,13.3557,1079100.0],["2015-11-20",13.4142,13.8192,13.3459,13.8095,1958300.0],["2015-11-23",13.7753,14.2828,13.7753,14.1315,1786000.0],["2015-11-24",14.0144,14.2145,13.8241,13.8631,1609300.0],["2015-11-25",13.8875,13.9412,13.7265,13.7802,1029600.0],["2015-11-27",13.746,14.5902,13.746,13.9559,239800.0],["2015-11-30",14.0047,14.4682,13.868,13.9656,1002800.0],["2015-12-01",13.8924,14.0193,13.7412,13.9217,1143500.0],["2015-12-02",13.8436,13.8827,13.5118,13.5313,1311300.0],["2015-12-03",13.6045,13.6436,13.1092,13.1702,1314900.0],["2015-12-04",13.1995,13.4289,13.1263,13.424,1065300.0],["2015-12-07",13.3752,13.4777,12.975,13.0385,842500.0],["2015-12-08",12.8823,13.0531,12.7311,12.9458,825600.0],["2015-12-09",12.9019,13.0385,12.4822,12.5896,889300.0],["2015-12-10",12.6188,12.8335,12.3017,12.7945,1604400.0],["2015-12-11",12.5652,12.7652,12.4334,12.6188,1163500.0],["2015-12-14",12.6871,12.6871,12.3944,12.4578,1329300.0],["2015-12-15",12.5164,12.6969,12.2675,12.287,1280800.0],["2015-12-16",12.3358,12.5066,12.187,12.3749,1381700.0],["2015-12-17",13.1263,13.4386,12.6042,12.6091,1682000.0],["2015-12-18",12.4822,12.6042,12.126,12.1992,2822400.0],["2015-12-21",12.3407,12.3602,12.1601,12.287,830600.0],["2015-12-22",12.3456,12.4968,12.1845,12.4139,621600.0],["2015-12-23",12.4676,12.9507,12.4334,12.8531,1016900.0],["2015-12-24",12.8823,12.9604,12.814,12.8482,262400.0],["2015-12-28",12.8043,12.8189,12.6676,12.7506,866700.0],["2015-12-29",12.7994,12.9141,12.7164,12.8384,810200.0],["2015-12-30",12.8043,12.8872,12.5944,12.6628,708900.0],["2015-12-31",12.6384,12.7262,12.5188,12.6335,930600.0],["2016-01-04",12.4968,12.6603,12.2187,12.492,1024200.0],["2016-01-05",12.492,12.5896,12.026,12.2553,2388300.0],["2016-01-06",12.1357,12.2675,11.6868,11.9259,2638200.0],["2016-01-07",11.7259,11.8722,11.2598,11.4282,1841200.0],["2016-01-08",11.5111,11.9113,11.2354,11.3989,1779900.0],["2016-01-11",11.4867,11.5648,11.111,11.3599,1493300.0],["2016-01-12",11.5063,11.5404,11.0573,11.4721,2618000.0],["2016-01-13",11.5307,11.8088,10.8475,11.2525,2180900.0],["2016-01-14",11.3208,11.394,11.1427,11.3745,2803000.0],["2016-01-15",11.1061,11.2379,10.9353,11.0915,1954300.0],["2016-01-19",11.1842,11.2769,10.7841,10.8914,1930000.0],["2016-01-20",10.7206,10.7402,10.1448,10.623,4231800.0],["2016-01-21",10.7158,11.1403,10.4474,10.6914,1470200.0],["2016-01-22",10.8329,11.1281,10.6865,10.989,1640200.0],["2016-01-25",10.8865,11.0232,10.584,10.5938,1405000.0],["2016-01-26",10.667,11.0232,10.6621,10.9061,922900.0],["2016-01-27",10.7841,10.8768,10.4474,10.4962,1069400.0],["2016-01-28",10.6182,10.667,10.3156,10.4083,1209300.0],["2016-01-29",10.4523,10.9597,10.3791,10.9402,1774200.0],["2016-02-01",10.8524,11.3135,10.7109,11.2428,1740200.0],["2016-02-02",11.1598,11.3599,10.4376,10.4718,1618700.0],["2016-02-03",10.5791,10.789,10.018,10.6523,1597700.0],["2016-02-04",10.6328,10.8475,10.623,10.7938,845200.0],["2016-02-05",10.7206,10.9768,10.3888,10.4425,1551800.0],["2016-02-08",10.2961,10.301,9.6422,9.8716,2171500.0],["2016-02-09",9.7593,10.1497,9.7593,9.8618,1821600.0],["2016-02-10",9.9594,10.2083,9.7984,10.0033,1686400.0],["2016-02-11",9.8472,9.9692,9.4519,9.6618,1441800.0],["2016-02-12",9.7447,10.0716,9.652,10.0228,1202200.0],["2016-02-16",10.3937,10.8768,10.3937,10.8231,1726400.0],["2016-02-17",10.8622,11.3794,10.8426,11.2672,2449400.0],["2016-02-18",11.3257,11.6912,10.9207,10.9939,3001300.0],["2016-02-19",12.043,12.1455,11.4477,11.7356,3239900.0],["2016-02-22",11.921,12.2968,11.6527,12.2577,2363500.0],["2016-02-23",12.2382,12.3065,12.0674,12.1699,1716100.0],["2016-02-24",11.9894,12.3553,11.721,12.3065,1929100.0],["2016-02-25",12.2529,12.6091,11.9454,12.1211,1031200.0],["2016-02-26",12.2138,12.2821,11.3672,12.2285,1005100.0],["2016-02-29",12.2041,12.5456,12.0674,12.2919,2482600.0],["2016-03-01",12.3456,13.0434,12.0528,12.8872,2339200.0],["2016-03-02",12.8238,13.3313,12.8238,13.2727,1729500.0],["2016-03-03",13.2727,13.4484,12.9019,13.2337,2302600.0],["2016-03-04",13.2483,13.5362,13.2093,13.3849,1173700.0],["2016-03-07",13.2727,13.3752,12.9019,13.1556,1491900.0],["2016-03-08",13.1312,13.1605,12.5847,12.5993,1718700.0],["2016-03-09",12.7262,13.0092,12.5554,12.7847,1099000.0],["2016-03-10",12.8775,13.141,12.4871,12.7896,1089800.0],["2016-03-11",12.9067,13.1214,12.7701,13.1166,999200.0],["2016-03-14",13.0531,13.1654,12.9409,13.1214,651300.0],["2016-03-15",13.0043,13.0678,12.8921,12.9848,439000.0],["2016-03-16",12.8872,13.3044,12.8775,13.2288,746800.0],["2016-03-17",13.2337,13.5362,13.1702,13.4533,524500.0],["2016-03-18",13.4386,13.7314,13.2825,13.2922,1223900.0],["2016-03-21",13.3947,13.5167,13.1361,13.2776,876100.0],["2016-03-22",13.2239,13.3215,13.1117,13.2483,925400.0],["2016-03-23",13.2581,13.2825,12.8823,12.9067,577100.0],["2016-03-24",12.7847,12.9409,12.6432,12.9409,431800.0],["2016-03-28",13.0434,13.1019,12.814,12.897,575600.0],["2016-03-29",12.7994,13.1605,12.7652,13.097,625200.0],["2016-03-30",13.2434,13.6045,13.2434,13.3313,1400500.0],["2016-03-31",13.3508,13.668,13.3166,13.624,1284300.0],["2016-04-01",13.4484,13.5557,13.3069,13.4874,966100.0],["2016-04-04",13.5216,13.6826,13.2581,13.5216,1019300.0],["2016-04-05",13.3557,13.5021,13.2581,13.4289,1402600.0],["2016-04-06",13.4289,13.6436,13.3508,13.6045,934900.0],["2016-04-07",13.4972,13.5752,13.1507,13.2483,508200.0],["2016-04-08",13.4142,13.5752,13.2298,13.4874,468700.0],["2016-04-11",13.5265,13.6045,13.2386,13.3898,479800.0],["2016-04-12",13.2922,13.3264,12.9409,13.1946,1571700.0],["2016-04-13",13.302,13.8144,13.2873,13.8144,907200.0],["2016-04-14",13.8631,13.8631,13.4679,13.4728,1231300.0],["2016-04-15",13.3801,13.4728,13.0726,13.1312,1844300.0],["2016-04-18",13.0287,13.0985,12.8555,12.975,1492000.0],["2016-04-19",13.0141,13.2093,12.9555,12.9897,1244900.0],["2016-04-20",13.0141,13.0873,12.8872,13.0531,911100.0],["2016-04-21",13.1019,13.1019,12.7652,12.8823,1722700.0],["2016-04-22",12.8189,13.1361,12.7725,13.058,639300.0],["2016-04-25",12.9507,13.058,12.7994,12.9019,465600.0],["2016-04-26",12.9507,13.18,12.8579,13.1166,577300.0],["2016-04-27",13.0873,13.6631,12.7896,13.0434,1970500.0],["2016-04-28",14.639,15.4686,14.5121,14.9025,5047800.0],["2016-04-29",14.9269,15.1075,14.639,14.8391,2843300.0],["2016-05-02",14.883,14.9416,14.7073,14.8049,1445800.0],["2016-05-03",14.0291,14.273,13.9559,14.0388,12250400.0],["2016-05-04",13.9803,14.2145,13.9803,14.1706,2571900.0],["2016-05-05",14.3072,14.4438,14.132,14.1998,1931100.0],["2016-05-06",14.1803,14.4243,14.1023,14.4194,1695600.0],["2016-05-09",14.8098,14.9318,14.3755,14.4243,2721200.0],["2016-05-10",14.4292,14.5658,14.3462,14.5414,2002500.0],["2016-05-11",14.4341,14.7854,14.1657,14.5707,2628200.0],["2016-05-12",14.5853,14.7561,14.3926,14.5268,1165600.0],["2016-05-13",14.5463,14.7269,14.4536,14.5805,3039600.0],["2016-05-16",14.5707,14.7561,14.4341,14.6927,1534800.0],["2016-05-17",14.5658,14.7903,14.4585,14.4975,1959800.0],["2016-05-18",14.4926,14.8684,14.3365,14.4877,756200.0],["2016-05-19",14.4146,14.6634,14.2535,14.395,607200.0],["2016-05-20",14.4731,14.7049,14.3804,14.5805,900600.0],["2016-05-23",14.5853,14.6976,14.4877,14.5512,791300.0],["2016-05-24",14.6976,14.9416,14.5609,14.9123,1073100.0],["2016-05-25",15.0245,15.2392,15.0001,15.1221,1140100.0],["2016-05-26",15.1319,15.2246,15.0148,15.0684,566400.0],["2016-05-27",15.0928,15.2246,15.044,15.1514,585500.0],["2016-05-31",15.166,15.2587,15.0879,15.2002,1064300.0],["2016-06-01",15.0782,15.4051,14.9806,15.4002,1132000.0],["2016-06-02",15.3514,15.5954,15.3514,15.5222,840100.0],["2016-06-03",15.4588,15.5954,15.4076,15.5759,643300.0],["2016-06-06",15.5808,15.7077,15.4978,15.693,969600.0],["2016-06-07",15.6979,15.8492,15.5369,15.693,1034900.0],["2016-06-08",15.7418,15.8833,15.6296,15.8589,814000.0],["2016-06-09",15.8199,15.9468,15.7369,15.8101,666900.0],["2016-06-10",15.6637,15.8101,15.5076,15.6296,877800.0],["2016-06-13",15.532,15.6881,15.3856,15.3954,1321000.0],["2016-06-14",15.3417,15.5613,15.2392,15.3466,660500.0],["2016-06-15",15.4051,15.6296,15.3563,15.449,542800.0],["2016-06-16",15.4344,15.815,15.4002,15.7809,990300.0],["2016-06-17",16.0151,16.0151,15.7906,15.8882,979400.0],["2016-06-20",16.098,16.1468,15.7028,15.7125,1010600.0],["2016-06-21",15.693,15.7418,15.4783,15.6881,615000.0],["2016-06-22",15.7223,15.8297,15.5759,15.615,1253800.0],["2016-06-23",15.615,15.7613,15.5027,15.6784,1903800.0],["2016-06-24",14.9416,15.1709,14.5414,14.5707,4128800.0],["2016-06-27",14.4341,14.639,13.6045,13.9168,2096600.0],["2016-06-28",14.1462,14.2194,13.9851,14.1559,1343200.0],["2016-06-29",14.2682,14.8879,14.2291,14.8098,940900.0],["2016-06-30",14.7756,15.1416,14.7025,15.1416,1301800.0],["2016-07-01",15.1465,15.3563,14.922,15.0245,914200.0],["2016-07-05",14.9806,14.9806,14.5902,14.7073,665700.0],["2016-07-06",14.6439,15.0099,14.4194,14.9855,1198300.0],["2016-07-07",15.0001,15.3368,14.9464,15.1953,583600.0],["2016-07-08",15.3661,15.8345,15.3173,15.7321,990400.0],["2016-07-11",15.7809,15.9663,15.6003,15.6833,997900.0],["2016-07-12",15.4393,15.8638,15.4393,15.8443,1633800.0],["2016-07-13",15.9419,15.9907,15.4881,15.493,1135600.0],["2016-07-14",15.7174,15.7174,15.4832,15.6589,766000.0],["2016-07-15",15.7369,15.9858,15.4832,15.5662,1363400.0],["2016-07-18",15.5857,15.6657,15.4393,15.4539,1640000.0],["2016-07-19",15.4442,15.4978,15.3271,15.4002,897900.0],["2016-07-20",15.4637,15.7174,15.4393,15.6052,762200.0],["2016-07-21",15.6198,15.754,15.3417,15.4149,866300.0],["2016-07-22",15.4734,15.5076,15.2685,15.4344,1499700.0],["2016-07-25",15.4344,15.532,15.3027,15.3856,1329200.0],["2016-07-26",15.4295,15.6394,15.2929,15.3612,851000.0],["2016-07-27",15.371,15.5369,15.2002,15.5271,1713400.0],["2016-07-28",14.883,15.4344,14.073,14.6293,5469500.0],["2016-07-29",14.6683,14.7464,14.4146,14.6146,1802000.0],["2016-08-01",14.6146,14.7952,14.3511,14.439,2688300.0],["2016-08-02",14.4682,14.5853,13.9315,13.9851,3018100.0],["2016-08-03",14.0144,14.1901,13.9803,14.1657,1580400.0],["2016-08-04",14.1657,14.4243,13.9949,14.0339,1878300.0],["2016-08-05",14.1267,14.4341,14.1023,14.2584,1156200.0],["2016-08-08",14.2633,14.4243,13.8192,13.8875,3462800.0],["2016-08-09",13.8924,14.1071,13.8729,14.0632,1481700.0],["2016-08-10",14.0339,14.2438,13.9851,14.0974,1273700.0],["2016-08-11",14.1803,14.2423,13.9022,13.9266,1011000.0],["2016-08-12",13.9168,14.0925,13.7997,14.0583,903200.0],["2016-08-15",14.1559,14.2535,14.0608,14.1901,1308000.0],["2016-08-16",14.2096,14.2194,14.0486,14.1462,848500.0],["2016-08-17",14.1413,14.1852,13.8607,13.951,1369000.0],["2016-08-18",13.9363,14.0681,13.8778,13.9266,580000.0],["2016-08-19",13.868,14.0413,13.8192,13.9461,668300.0],["2016-08-22",14.0339,14.1462,13.9071,14.0291,866200.0],["2016-08-23",14.0242,14.3414,14.0242,14.2438,1091200.0],["2016-08-24",14.3706,14.9025,14.3511,14.6146,4913800.0],["2016-08-25",14.6,14.7756,14.4316,14.5268,1053200.0],["2016-08-26",14.4585,14.5658,14.273,14.3658,1004700.0],["2016-08-29",14.4438,14.5561,14.3365,14.4243,1218000.0],["2016-08-30",14.4438,14.5756,14.317,14.4048,825100.0],["2016-08-31",14.4146,14.4585,14.1657,14.4292,1242000.0],["2016-09-01",14.4194,14.5756,14.3731,14.5414,968300.0],["2016-09-02",14.5512,14.6829,14.4829,14.5756,1250600.0],["2016-09-06",14.639,14.6537,14.439,14.5609,807100.0],["2016-09-07",14.6,14.8049,14.478,14.6146,1366500.0],["2016-09-08",14.5512,14.6146,14.4487,14.5073,649000.0],["2016-09-09",14.395,14.5268,14.2877,14.5219,2084400.0],["2016-09-12",14.4194,14.6293,14.1657,14.5805,2318500.0],["2016-09-13",14.4682,14.5365,14.2535,14.3511,1704600.0],["2016-09-14",14.3511,14.5756,14.3218,14.395,895000.0],["2016-09-15",14.439,14.9416,14.3365,14.8244,1039000.0],["2016-09-16",14.8244,14.9318,14.5902,14.883,1849500.0],["2016-09-19",14.8928,15.3563,14.8928,15.1611,1710900.0],["2016-09-20",15.1319,15.2099,14.8879,15.044,1604000.0],["2016-09-21",14.9562,15.005,14.6927,14.9513,7570600.0],["2016-09-22",15.0879,15.1026,14.8976,15.0245,1912700.0],["2016-09-23",14.9416,15.0196,14.7513,14.7756,821500.0],["2016-09-26",14.8,14.8,14.661,14.761,752300.0],["2016-09-27",14.7854,14.9098,14.6732,14.8879,1227600.0],["2016-09-28",14.8781,15.0294,14.7781,14.8635,897700.0],["2016-09-29",14.8537,14.9172,14.6488,14.6683,1191400.0],["2016-09-30",14.6537,14.783,14.4292,14.6927,1930000.0],["2016-10-03",14.6927,14.9611,14.5805,14.7513,2027700.0],["2016-10-04",14.8586,14.9708,14.6488,14.7317,946700.0],["2016-10-05",14.8391,15.0733,14.7708,15.0684,2824300.0],["2016-10-06",15.044,15.3514,14.9757,15.3271,1777900.0],["2016-10-07",15.371,15.4783,15.2539,15.4295,2550300.0],["2016-10-10",15.4539,15.6393,15.4344,15.6052,2121100.0],["2016-10-11",15.4002,15.5759,15.3392,15.5174,3062800.0],["2016-10-12",15.3222,15.4124,14.9708,15.1416,4033200.0],["2016-10-13",15.005,15.0665,14.761,14.9416,1923200.0],["2016-10-14",15.0392,15.3612,15.0392,15.1855,1804500.0],["2016-10-17",15.3271,15.3271,15.0733,15.1319,1146000.0],["2016-10-18",15.2246,15.4076,15.1123,15.3514,896200.0],["2016-10-19",15.3027,15.6637,15.2636,15.6247,837600.0],["2016-10-20",15.571,15.6003,15.4002,15.5613,1595700.0],["2016-10-21",15.4832,15.5906,15.3563,15.571,609500.0],["2016-10-24",15.7369,15.8443,15.5027,15.6052,1172200.0],["2016-10-25",15.5662,15.6686,15.1953,15.3075,1737000.0],["2016-10-26",15.2148,15.4442,15.2148,15.371,1269600.0],["2016-10-27",15.249,15.2783,14.7659,14.9172,2180700.0],["2016-10-28",14.9513,15.2197,14.8781,14.9855,1739100.0],["2016-10-31",14.9708,15.0538,14.6537,14.9074,1615500.0],["2016-11-01",14.8879,15.0489,14.5951,14.7756,2492000.0],["2016-11-02",14.6732,15.0245,14.6488,14.7659,3015100.0],["2016-11-03",15.249,15.9809,15.249,15.571,3974000.0],["2016-11-04",15.7613,15.8589,15.615,15.6881,2282800.0],["2016-11-07",15.693,16.1273,15.693,16.0444,3878300.0],["2016-11-08",16.0688,16.5665,16.0444,16.5323,3369600.0],["2016-11-09",16.3323,16.6202,16.2298,16.425,1616500.0],["2016-11-10",16.625,17.0398,16.5518,16.6446,3496400.0],["2016-11-11",16.0444,16.4347,15.9077,16.3762,10453800.0],["2016-11-14",16.5274,17.113,16.4201,17.0057,6084000.0],["2016-11-15",17.1033,17.1228,16.8905,17.0642,3773600.0],["2016-11-16",17.0789,17.5278,16.9227,17.0789,6312600.0],["2016-11-17",16.9471,17.1228,16.7958,17.0789,4607200.0],["2016-11-18",17.0789,17.4204,17.0496,17.2984,2579100.0],["2016-11-21",17.518,17.5522,17.2155,17.318,2012100.0],["2016-11-22",17.3131,17.5668,17.1764,17.4204,2957500.0],["2016-11-23",17.4448,17.5668,17.3765,17.5327,1078300.0],["2016-11-25",17.5571,17.8401,17.5205,17.7425,1760500.0],["2016-11-28",17.7083,17.7864,17.4497,17.4839,1494600.0],["2016-11-29",17.5278,17.9328,17.5278,17.6791,2269500.0],["2016-11-30",17.7669,17.8059,17.4848,17.5571,1409100.0],["2016-12-01",17.5327,17.6059,17.213,17.3228,2059100.0],["2016-12-02",17.3521,17.5717,17.2399,17.4643,1084400.0],["2016-12-05",17.4985,17.6717,17.4448,17.5961,1183100.0],["2016-12-06",17.6351,17.845,17.4746,17.7864,1114100.0],["2016-12-07",17.723,17.9377,17.6644,17.8986,1506500.0],["2016-12-08",17.9426,18.289,17.9279,18.0011,1794600.0],["2016-12-09",18.0743,18.1963,17.7669,17.8254,1149600.0],["2016-12-12",18.4452,18.5428,17.9621,17.9914,2042500.0],["2016-12-13",18.0694,18.2695,18.0255,18.0694,2571700.0],["2016-12-14",18.0743,18.128,17.723,17.8401,1448800.0],["2016-12-15",17.9718,18.2207,17.7991,18.0743,2415000.0],["2016-12-16",18.0645,18.2695,17.6913,17.7913,1927200.0],["2016-12-19",17.7913,18.0938,17.7474,18.0645,906800.0],["2016-12-20",18.2988,18.2988,18.0743,18.1573,985600.0],["2016-12-21",18.2109,18.2988,18.0402,18.2353,1268600.0],["2016-12-22",18.3476,18.3573,18.0255,18.1524,852800.0],["2016-12-23",18.0694,18.1621,17.9718,18.1329,556400.0],["2016-12-27",18.1914,18.289,18.0304,18.1524,825000.0],["2016-12-28",18.3037,18.3037,17.8986,17.9279,864700.0],["2016-12-29",17.8986,18.0645,17.8352,18.0353,618400.0],["2016-12-30",18.0109,18.1621,17.9279,18.1524,1265800.0],["2017-01-03",18.3183,18.3476,17.7181,17.9133,1819800.0],["2017-01-04",18.0255,18.45,17.9133,18.3134,1944100.0],["2017-01-05",18.2695,18.4647,18.106,18.2402,2732300.0],["2017-01-06",18.2012,18.4549,18.0133,18.045,1638200.0],["2017-01-09",18.1426,18.3085,18.0158,18.1719,1608200.0],["2017-01-10",18.2695,18.372,18.1085,18.3329,1473600.0],["2017-01-11",18.3768,18.4159,18.0743,18.128,1433200.0],["2017-01-12",18.0792,18.128,17.8352,17.9279,1262800.0],["2017-01-13",18.0011,18.1719,17.9767,18.0401,1257200.0],["2017-01-17",17.6156,17.7249,17.0252,17.2448,2774900.0],["2017-01-18",17.235,17.7669,17.235,17.4448,1911400.0],["2017-01-19",17.4302,17.601,17.3619,17.4351,1353700.0],["2017-01-20",17.6107,17.8352,17.479,17.6644,2278700.0],["2017-01-23",17.6351,17.6791,17.4253,17.6303,993500.0],["2017-01-24",17.7376,18.106,17.6693,18.0255,1487600.0],["2017-01-25",18.0938,18.3037,17.9694,18.0255,1257400.0],["2017-01-26",17.9816,18.2256,17.9084,18.2158,1516900.0],["2017-01-27",18.1817,18.2061,17.884,17.8889,731300.0],["2017-01-30",17.8596,18.0597,17.6693,18.0548,946600.0],["2017-01-31",18.0548,18.4988,17.8791,18.4549,1617300.0],["2017-02-01",18.4696,18.694,18.1865,18.5428,1594300.0],["2017-02-02",18.4208,18.6696,18.3329,18.6208,4854000.0],["2017-02-03",18.8014,18.9234,18.6696,18.8014,827500.0],["2017-02-06",18.7965,18.8258,18.6111,18.6794,774500.0],["2017-02-07",18.7087,18.8575,18.6501,18.7916,870600.0],["2017-02-08",18.7526,18.8355,18.5525,18.7867,1445300.0],["2017-02-09",18.7916,18.8795,18.7184,18.7526,1104400.0],["2017-02-10",18.7379,18.877,18.5818,18.7575,878900.0],["2017-02-13",18.8502,18.9917,18.7819,18.9087,978700.0],["2017-02-14",18.9087,19.0893,18.8502,18.9624,967000.0],["2017-02-15",19.0356,19.1088,18.8843,19.021,1708500.0],["2017-02-16",19.0063,19.2015,18.8746,19.1918,1111600.0],["2017-02-17",19.1381,19.3674,19.0405,19.2503,1991300.0],["2017-02-21",19.3479,19.5382,19.2454,19.5089,2121200.0],["2017-02-22",19.4943,19.7968,19.3869,19.67,3348600.0],["2017-02-23",19.0307,19.2942,18.1865,18.4061,4709300.0],["2017-02-24",18.1963,18.5891,18.1231,18.2109,2657800.0],["2017-02-27",18.1524,18.5428,18.1524,18.5281,2272800.0],["2017-02-28",18.3671,18.7135,18.3573,18.5672,1795800.0],["2017-03-01",18.7331,19.3772,18.6696,19.2552,2816800.0],["2017-03-02",19.1186,19.3235,18.8843,18.9868,1979400.0],["2017-03-03",18.9868,19.1918,18.8624,19.1771,1298900.0],["2017-03-06",19.0454,19.2113,18.7331,19.06,1325300.0],["2017-03-07",19.0258,19.1088,18.8648,18.899,919900.0],["2017-03-08",18.9039,19.0844,18.7819,18.9526,1447700.0],["2017-03-09",19.0307,19.1039,18.9185,18.9966,943700.0],["2017-03-10",18.9917,19.2064,18.8453,19.0014,1222100.0],["2017-03-13",18.9429,19.2454,18.9429,19.2259,1045000.0],["2017-03-14",19.1869,19.2503,18.9819,19.2259,869700.0],["2017-03-15",19.304,19.5187,19.304,19.3918,1734900.0],["2017-03-16",19.4357,19.5919,19.3089,19.4113,1100600.0],["2017-03-17",19.2162,19.4211,19.119,19.343,2302600.0],["2017-03-20",19.3967,19.6797,19.3821,19.587,1716700.0],["2017-03-21",19.709,19.8554,19.3796,19.4504,2679300.0],["2017-03-22",19.3625,19.5772,19.3577,19.4553,1717400.0],["2017-03-23",19.4553,19.7968,19.3972,19.7578,1844400.0],["2017-03-24",19.6895,20.2775,19.6895,20.114,1985400.0],["2017-03-27",19.8993,20.0847,19.6016,20.0213,1352600.0],["2017-03-28",19.992,20.175,19.9481,20.0945,2131500.0],["2017-03-29",20.0896,20.1921,19.9579,19.9774,1591400.0],["2017-03-30",20.0359,20.6605,19.992,20.5385,2196200.0],["2017-03-31",20.5434,20.5581,20.257,20.3531,1647600.0],["2017-04-03",20.4117,20.4653,20.0213,20.0799,1492900.0],["2017-04-04",19.9774,20.1872,19.8651,20.0652,1417000.0],["2017-04-05",20.2067,20.2653,19.8773,19.9188,996700.0],["2017-04-06",19.8749,20.1189,19.8066,20.0115,846700.0],["2017-04-07",19.992,20.0896,19.8359,20.0262,979400.0],["2017-04-10",20.0262,20.1189,19.7432,19.7676,1661100.0],["2017-04-11",19.8212,19.8944,19.6407,19.8261,2280900.0],["2017-04-12",20.0115,20.0652,19.5236,19.5968,2409300.0],["2017-04-13",19.5919,19.8603,19.4943,19.5089,1538500.0],["2017-04-17",19.5041,19.8993,19.5041,19.8261,953500.0],["2017-04-18",19.7578,19.8847,19.5724,19.7529,1980800.0],["2017-04-19",19.8651,20.153,19.8115,20.0164,1663000.0],["2017-04-20",20.0115,20.4117,19.8261,20.3141,1851800.0],["2017-04-21",20.2994,20.358,19.9383,19.9725,1927700.0],["2017-04-24",20.2214,20.3336,20.1384,20.236,1605600.0],["2017-04-25",20.2946,20.5776,20.2946,20.4068,1297900.0],["2017-04-26",20.4653,20.5727,20.2604,20.3434,1811400.0],["2017-04-27",20.4068,20.6557,20.3922,20.6361,865000.0],["2017-04-28",20.6752,20.6996,20.4556,20.5141,904300.0],["2017-05-01",20.5629,20.8606,20.4849,20.6508,1331100.0],["2017-05-02",20.6752,20.7874,20.2994,20.3775,948500.0],["2017-05-03",20.4263,20.4312,19.9359,20.0847,2536000.0],["2017-05-04",17.0984,17.4156,16.2737,17.1325,18117700.0],["2017-05-05",17.1569,17.4839,17.0154,17.4643,8619100.0],["2017-05-08",17.3863,17.5278,17.152,17.5278,3577800.0],["2017-05-09",17.5522,17.9377,17.5229,17.923,3377400.0],["2017-05-10",17.9914,18.3281,17.7669,18.2988,3250500.0],["2017-05-11",18.1329,18.4159,17.8791,17.9133,1879000.0],["2017-05-12",17.884,17.9816,17.6254,17.7035,1723900.0],["2017-05-15",17.7279,17.8498,17.6839,17.7864,1531900.0],["2017-05-16",17.7766,18.1329,17.7181,18.0401,2482300.0],["2017-05-17",17.8547,18.0841,17.7449,17.9816,2886200.0],["2017-05-18",18.0548,18.3964,17.8401,18.0499,3149900.0],["2017-05-19",18.1768,18.2793,17.9279,18.0548,1963700.0],["2017-05-22",18.0938,18.3524,18.0499,18.3134,1779400.0],["2017-05-23",18.4354,18.4891,18.0645,18.1085,2387500.0],["2017-05-24",18.128,18.128,17.2057,18.006,2916800.0],["2017-05-25",18.128,18.2158,17.9523,18.128,1735500.0],["2017-05-26",18.1377,18.1475,17.8254,18.0158,1908000.0],["2017-05-30",18.0109,18.0841,17.8523,17.884,2060900.0],["2017-05-31",17.923,18.1524,17.6303,18.0499,10449200.0],["2017-06-01",18.289,18.6745,18.0938,18.3329,2454900.0],["2017-06-02",18.4159,18.4793,18.0889,18.3378,2126300.0],["2017-06-05",18.2256,18.6428,18.1182,18.5867,3373400.0],["2017-06-06",18.4842,18.6403,18.0889,18.1182,1764200.0],["2017-06-07",18.1377,18.3183,18.0938,18.2061,1665900.0],["2017-06-08",18.1329,19.3625,17.7425,18.5379,2112000.0],["2017-06-09",18.5574,18.7184,18.1475,18.3134,1762200.0],["2017-06-12",18.289,18.289,17.8157,18.0597,1934200.0],["2017-06-13",18.0694,18.45,18.0694,18.3817,1784000.0],["2017-06-14",18.3281,18.4208,18.0841,18.1475,1171800.0],["2017-06-15",17.9279,18.2744,17.6937,18.2597,1801400.0],["2017-06-16",18.3232,18.4061,18.0743,18.128,1942900.0],["2017-06-19",18.2744,18.5476,18.2061,18.5037,2030700.0],["2017-06-20",18.4891,18.6452,18.3134,18.5184,3035100.0],["2017-06-21",18.5623,18.7575,18.3354,18.5476,4331600.0],["2017-06-22",18.45,18.7623,18.3866,18.5525,2931400.0],["2017-06-23",18.5672,19.0283,18.4061,18.5818,7993700.0],["2017-06-26",18.6891,18.7867,18.4598,18.7331,1647500.0],["2017-06-27",18.694,18.9087,18.4696,18.5428,1690200.0],["2017-06-28",18.6843,18.7819,18.5232,18.7184,1556000.0],["2017-06-29",18.7087,18.756,18.3012,18.4793,1533200.0],["2017-06-30",18.4403,18.6501,18.3964,18.5574,1252000.0],["2017-07-03",18.6013,18.7721,18.572,18.6452,701700.0],["2017-07-05",18.6696,18.6891,18.3915,18.4354,2024400.0],["2017-07-06",18.4208,18.5428,18.3037,18.4403,3516900.0],["2017-07-07",18.4354,18.7672,18.4159,18.616,2753600.0],["2017-07-10",18.6257,18.7623,18.472,18.5964,1385600.0],["2017-07-11",18.5916,18.6843,18.5281,18.5428,1018000.0],["2017-07-12",18.655,18.655,16.8544,17.3326,11423200.0],["2017-07-13",17.3472,17.5375,17.1886,17.396,4133100.0],["2017-07-14",17.3375,17.3668,17.1033,17.1423,3543900.0],["2017-07-17",17.1911,17.3082,16.9471,16.9569,3879600.0],["2017-07-18",16.8739,16.9227,16.708,16.8349,2401700.0],["2017-07-19",16.8397,17.2057,16.7763,17.1716,2542500.0],["2017-07-20",17.1277,17.2399,17.0349,17.2057,919300.0],["2017-07-21",17.0642,17.2301,16.952,17.2155,1329800.0],["2017-07-24",17.2008,17.3228,17.1179,17.2984,1037800.0],["2017-07-25",17.318,17.5668,17.2838,17.44,1299800.0],["2017-07-26",17.4936,17.5717,17.3765,17.5717,1617500.0],["2017-07-27",17.6107,17.9304,17.5717,17.8254,2188900.0],["2017-07-28",17.7279,18.045,17.6107,18.0255,1537800.0],["2017-07-31",17.8938,18.1377,17.8401,17.9474,1619000.0],["2017-08-01",18.0255,18.0938,17.8108,18.0548,1661100.0],["2017-08-02",18.0792,18.328,18.0548,18.1329,3068100.0],["2017-08-03",15.5662,16.4787,15.1416,16.3689,12056300.0],["2017-08-04",15.8589,15.9907,15.4808,15.9126,4741600.0],["2017-08-07",15.8882,16.0736,15.7565,15.976,2351700.0],["2017-08-08",15.9321,15.9712,15.6613,15.693,2629600.0],["2017-08-09",15.5564,15.7418,15.5076,15.7369,2677300.0],["2017-08-10",15.8101,15.9321,15.4295,15.449,2641300.0],["2017-08-11",15.4588,15.6491,15.41,15.5808,2252800.0],["2017-08-14",15.6589,16.0297,15.4559,15.9077,2331700.0],["2017-08-15",15.9712,16.1664,15.9321,16.0248,2736700.0],["2017-08-16",16.0492,16.2737,15.9468,16.0297,2275500.0],["2017-08-17",16.5128,16.6446,16.0053,16.0248,2340300.0],["2017-08-18",15.9809,16.1307,15.6833,16.1029,1933400.0],["2017-08-21",16.059,16.1468,15.8443,16.1029,2163300.0],["2017-08-22",16.1029,16.2908,16.1029,16.2347,1420800.0],["2017-08-23",16.0834,16.2274,15.9565,16.0492,2333000.0],["2017-08-24",16.1029,16.1566,15.9712,16.0053,1120900.0],["2017-08-25",16.0102,16.1371,15.9321,16.0541,1282200.0],["2017-08-28",16.1029,16.1517,16.0053,16.0541,1187700.0],["2017-08-29",15.8736,16.0883,15.8101,15.9956,1150500.0],["2017-08-30",16.0102,16.0541,15.9077,15.9956,1245100.0],["2017-08-31",15.9224,16.1908,15.8394,16.1322,1856800.0],["2017-09-01",16.1468,16.2883,16.0492,16.0883,1052100.0],["2017-09-05",16.0736,16.2054,15.7613,15.815,1126200.0],["2017-09-06",15.8101,16.0932,15.7418,15.9663,1450800.0],["2017-09-07",16.0053,16.1322,15.9687,16.1078,1285800.0],["2017-09-08",16.0444,16.1566,16.0444,16.1224,974900.0],["2017-09-11",16.22,16.547,16.1737,16.5396,1572100.0],["2017-09-12",16.6055,16.8446,16.5421,16.625,1173600.0],["2017-09-13",16.5958,16.5958,16.3079,16.342,994800.0],["2017-09-14",16.3225,16.3284,16.142,16.2298,1271000.0],["2017-09-15",16.2639,16.403,16.1712,16.3859,1350900.0],["2017-09-18",16.425,16.7568,16.425,16.7568,1726500.0],["2017-09-19",16.6982,16.7129,15.8297,15.976,2725900.0],["2017-09-20",16.0346,16.2347,15.8053,16.1859,1476900.0],["2017-09-21",16.1566,16.2859,16.098,16.2298,366200.0],["2017-09-22",16.1517,16.2591,16.1371,16.1859,964600.0],["2017-09-25",16.1908,16.2932,15.8243,15.9321,1428400.0],["2017-09-26",16.0639,16.1322,15.9858,16.0297,811500.0],["2017-09-27",16.1566,16.2786,16.0248,16.2005,514100.0],["2017-09-28",16.1468,16.1908,15.8882,15.9175,968800.0],["2017-09-29",15.9419,16.2249,15.9273,16.2054,1252700.0],["2017-10-02",16.22,16.4835,16.1712,16.3371,1279600.0],["2017-10-03",16.3323,16.5031,16.2395,16.4933,1394800.0],["2017-10-04",16.4445,16.5031,16.2298,16.3615,1251000.0],["2017-10-05",16.4445,16.4689,16.2005,16.2493,1247300.0],["2017-10-06",16.2591,16.3567,16.0102,16.2981,852700.0],["2017-10-09",16.4055,16.4055,16.1127,16.1468,727600.0],["2017-10-10",16.1712,16.2005,15.7662,15.7711,958100.0],["2017-10-11",15.7418,15.8687,15.6052,15.7809,1062500.0],["2017-10-12",15.6784,15.8199,15.615,15.7077,714600.0],["2017-10-13",15.7955,15.8345,15.5954,15.7077,1041100.0],["2017-10-16",15.776,15.8687,15.532,15.5564,824600.0],["2017-10-17",15.5662,15.615,15.4295,15.449,954700.0],["2017-10-18",15.4246,15.5418,15.1026,15.5174,2573600.0],["2017-10-19",15.3807,15.554,15.1904,15.5515,917700.0],["2017-10-20",15.6979,15.9419,15.6394,15.9321,839700.0],["2017-10-23",15.9468,16.0395,15.8248,15.8541,888300.0],["2017-10-24",15.7516,15.8882,15.6833,15.8101,1016100.0],["2017-10-25",15.8199,15.8492,15.493,15.5466,1104300.0],["2017-10-26",15.5174,15.6003,15.3368,15.4832,2503000.0],["2017-10-27",15.5027,15.6515,15.3612,15.4734,1822100.0],["2017-10-30",15.4783,15.6247,15.2831,15.615,1639500.0],["2017-10-31",15.6101,15.7906,15.5808,15.6833,2953500.0],["2017-11-01",16.2249,17.2545,16.2249,16.7031,4694000.0],["2017-11-02",16.6055,16.7178,16.3176,16.342,2281600.0],["2017-11-03",16.3371,16.5323,16.1517,16.3518,1732700.0],["2017-11-06",16.4982,17.0203,16.4811,16.9813,2069800.0],["2017-11-07",16.9764,17.1472,16.5079,16.547,2128900.0],["2017-11-08",16.4982,16.6153,16.2761,16.5177,1478700.0],["2017-11-09",16.4445,16.625,16.2786,16.6153,1244700.0],["2017-11-10",16.5421,16.7617,16.4494,16.4884,1346800.0],["2017-11-13",16.4787,16.7031,16.3176,16.5616,1279000.0],["2017-11-14",16.464,16.6543,16.4103,16.5128,722100.0],["2017-11-15",16.3859,16.5494,16.1273,16.3811,1121600.0],["2017-11-16",16.4933,16.5958,16.3908,16.4347,1128100.0],["2017-11-17",16.3957,16.586,16.2688,16.5518,1623800.0],["2017-11-20",16.5665,16.8617,16.5567,16.8105,1157000.0],["2017-11-21",16.9569,17.335,16.8934,17.1228,1794400.0],["2017-11-22",17.152,17.4448,17.152,17.3521,1309100.0],["2017-11-24",17.4155,17.4155,17.2106,17.2887,451100.0],["2017-11-27",17.2838,17.6839,17.2252,17.6644,1589900.0],["2017-11-28",17.7669,17.9767,17.6156,17.9377,1479000.0],["2017-11-29",17.9133,18.0987,17.64,17.7815,1385700.0],["2017-11-30",17.845,17.845,17.4595,17.5619,1777100.0],["2017-12-01",17.5424,17.6839,17.0789,17.601,1606700.0],["2017-12-04",17.7083,18.1377,17.6156,17.8547,2294400.0],["2017-12-05",17.8401,17.9377,17.6791,17.7181,1582000.0],["2017-12-06",17.8108,18.1719,17.7098,17.9962,2215500.0],["2017-12-07",18.0353,18.3134,17.8645,18.2549,2274300.0],["2017-12-08",18.2597,18.5574,18.1817,18.4988,1766000.0],["2017-12-11",18.5184,18.7672,18.4549,18.7526,1682100.0],["2017-12-12",18.7087,18.9966,18.6257,18.9185,1799800.0],["2017-12-13",19.0698,19.1576,18.7087,18.8892,1335600.0],["2017-12-14",18.899,18.938,18.5135,18.5476,1385300.0],["2017-12-15",18.5769,18.6355,18.3866,18.4061,1310000.0],["2017-12-18",18.533,18.7135,18.3964,18.4549,1989900.0],["2017-12-19",18.4549,18.5672,18.3037,18.4598,2482600.0],["2017-12-20",18.5769,18.6979,18.411,18.6501,1044600.0],["2017-12-21",18.6599,18.8795,18.6452,18.7477,1256200.0],["2017-12-22",18.8258,18.8258,18.4744,18.694,935600.0],["2017-12-26",18.6452,18.7135,18.5476,18.5623,469700.0],["2017-12-27",18.5916,18.6599,18.533,18.6208,808000.0],["2017-12-28",18.6306,18.7135,18.5135,18.6696,623500.0],["2017-12-29",18.6696,18.7145,18.3183,18.4598,1045500.0],["2018-01-02",18.5672,18.6647,18.4744,18.6404,1597200.0],["2018-01-03",18.7526,18.7697,18.5184,18.616,1325100.0],["2018-01-04",18.655,18.8307,18.4354,18.4793,1319000.0],["2018-01-05",18.616,18.655,18.5135,18.5891,1171400.0],["2018-01-08",18.5916,18.8209,18.4647,18.7916,1079200.0],["2018-01-09",18.9429,19.0405,18.7331,18.8941,2073900.0],["2018-01-10",18.8307,18.877,18.4403,18.6452,1054200.0],["2018-01-11",18.7331,18.9868,18.6306,18.9526,2253500.0],["2018-01-12",19.0893,19.1918,18.8697,19.0161,2203700.0],["2018-01-16",19.0649,19.0893,18.7453,18.8063,2030700.0],["2018-01-17",18.9673,19.0502,18.8063,18.8843,3041300.0],["2018-01-18",18.8697,18.9575,18.7135,18.7867,1989400.0],["2018-01-19",18.8551,18.9526,18.6891,18.8599,1252900.0],["2018-01-22",18.9331,18.9331,18.7623,18.8746,1938800.0],["2018-01-23",18.8599,19.04,18.7428,18.9478,1273000.0],["2018-01-24",19.0307,19.0649,18.8063,18.8648,2663000.0],["2018-01-25",18.9624,19.0649,18.6696,18.7477,2379800.0],["2018-01-26",19.1039,19.1151,18.8258,18.9575,1501800.0],["2018-01-29",18.8697,19.143,18.8697,19.0258,2547900.0],["2018-01-30",18.8599,18.9966,18.8551,18.9185,1773300.0],["2018-01-31",18.9234,18.9966,18.7526,18.8502,1973700.0],["2018-02-01",18.8014,19.4821,18.7331,19.4065,2797100.0],["2018-02-02",19.2747,19.3284,18.8307,18.8697,1262100.0],["2018-02-05",18.6647,18.8307,18.2427,18.2597,1740700.0],["2018-02-06",17.9474,18.5184,17.884,18.4842,1831600.0],["2018-02-07",18.4696,18.899,18.4696,18.6306,1235500.0],["2018-02-08",18.6013,18.9722,17.9084,17.9133,1143800.0],["2018-02-09",18.1426,18.2451,17.4448,18.0841,1845700.0],["2018-02-12",18.2597,18.411,18.0743,18.2012,1550000.0],["2018-02-13",18.0841,18.4281,18.0548,18.4012,1684600.0],["2018-02-14",18.5379,19.2064,18.3524,18.9722,3556700.0],["2018-02-15",18.2402,19.1674,18.1036,19.1576,3458600.0],["2018-02-16",19.0454,19.343,18.7648,19.0405,2664500.0],["2018-02-20",18.8648,19.1088,18.777,18.9234,3142000.0],["2018-02-21",19.0014,19.143,18.7867,18.7867,1467600.0],["2018-02-22",18.816,18.9331,18.6306,18.6647,1561800.0],["2018-02-23",18.694,18.9087,18.5769,18.899,990600.0],["2018-02-26",18.9673,19.2698,18.8648,19.2064,3214600.0],["2018-02-27",19.1478,19.4455,19.1186,19.1234,1540800.0],["2018-02-28",19.1088,19.2259,18.8843,18.8892,1085500.0],["2018-03-01",18.8599,19.1918,18.6891,18.7087,2387600.0],["2018-03-02",18.3622,19.3064,18.2505,19.2698,1844800.0],["2018-03-05",19.0893,19.5772,18.9722,19.4504,1198600.0],["2018-03-06",19.5187,19.7822,19.3381,19.626,1949900.0],["2018-03-07",19.4406,19.67,19.3723,19.548,1497300.0],["2018-03-08",19.5968,19.7383,19.4894,19.7285,923800.0],["2018-03-09",19.8261,20.1189,19.7285,20.0018,1048900.0],["2018-03-12",20.0359,20.2214,19.9725,19.9774,919700.0],["2018-03-13",20.1335,20.1335,19.9823,19.9871,1320500.0],["2018-03-14",20.0164,20.1774,19.8115,19.8603,1366900.0],["2018-03-15",19.8407,19.8749,19.6114,19.748,1015100.0],["2018-03-16",19.8164,19.9871,19.7627,19.9627,1305100.0],["2018-03-19",19.8407,19.9725,19.5138,19.7578,2184800.0],["2018-03-20",19.7822,19.8115,19.5772,19.67,720500.0],["2018-03-21",19.6797,19.7798,19.4894,19.7041,830400.0],["2018-03-22",19.4992,19.6944,19.2991,19.3528,1298300.0],["2018-03-23",19.4162,19.8017,18.9966,19.0014,962700.0],["2018-03-26",19.2893,19.5992,19.143,19.5821,1067800.0],["2018-03-27",19.6358,19.7041,19.1283,19.221,749700.0],["2018-03-28",19.2259,19.2259,18.7916,18.8599,555800.0],["2018-03-29",19.0307,19.6358,18.9673,19.5041,1365900.0],["2018-04-02",19.4113,19.4748,19.0258,19.2552,983000.0],["2018-04-03",19.4211,19.4504,19.1771,19.2405,1259200.0],["2018-04-04",18.9234,19.4113,18.9234,19.3284,1377300.0],["2018-04-05",19.4845,19.6065,19.2503,19.4162,574200.0],["2018-04-06",19.3186,19.5187,18.8111,18.9966,604900.0],["2018-04-09",19.0502,19.2259,18.9429,18.9575,598500.0],["2018-04-10",19.2357,19.3747,19.143,19.2113,1085900.0],["2018-04-11",19.2064,19.4357,18.9868,19.343,1095200.0],["2018-04-12",19.7236,20.2994,19.4016,20.0164,1723600.0],["2018-04-13",20.0506,20.0555,19.6797,19.7163,947100.0],["2018-04-16",19.8554,20.0067,19.6065,19.7871,1157700.0],["2018-04-17",19.9871,20.0213,19.7236,19.8017,1664800.0],["2018-04-18",19.8407,20.2458,19.7432,20.0262,1373800.0],["2018-04-19",20.0067,20.0945,19.7822,19.8505,950300.0],["2018-04-20",19.8554,20.0555,19.7822,19.9383,508800.0],["2018-04-23",19.9627,20.0384,19.2405,19.7724,511100.0],["2018-04-24",19.8603,20.1579,19.6602,19.7871,504700.0],["2018-04-25",19.7334,19.8969,19.6163,19.8212,583400.0],["2018-04-26",19.8554,19.8944,19.3772,19.3772,1649300.0],["2018-04-27",19.2845,19.3137,18.899,18.9624,1744200.0],["2018-04-30",18.6111,18.7623,18.2549,18.6501,2710200.0],["2018-05-01",15.1075,15.2246,12.8287,13.463,14359600.0],["2018-05-02",13.6631,13.8827,13.546,13.8583,4516100.0],["2018-05-03",13.6924,13.829,13.5557,13.8095,3774200.0],["2018-05-04",13.7168,13.829,13.5606,13.668,2668000.0],["2018-05-07",13.6728,14.1901,13.6728,14.1267,2583200.0],["2018-05-08",14.4292,14.6634,14.2828,14.3853,3738200.0],["2018-05-09",14.4536,14.5609,14.3706,14.4341,1756400.0],["2018-05-10",14.4243,14.5756,14.2779,14.395,1442500.0],["2018-05-11",14.4585,14.6195,14.2828,14.5902,1680300.0],["2018-05-14",14.5951,14.6976,14.2877,14.3023,942900.0],["2018-05-15",14.4487,14.4487,14.073,14.2633,1403200.0],["2018-05-16",14.3511,14.7073,14.2033,14.5658,1957600.0],["2018-05-17",14.639,14.6732,14.4341,14.639,2022200.0],["2018-05-18",14.5902,14.7269,14.517,14.5219,1344900.0],["2018-05-21",14.5805,14.7512,14.439,14.4585,3972600.0],["2018-05-22",14.4829,14.5658,14.3418,14.4146,1398300.0],["2018-05-23",14.3121,14.3462,14.0827,14.195,2165800.0],["2018-05-24",14.1462,14.3902,14.1169,14.1267,1701000.0],["2018-05-25",14.1413,14.5512,14.1267,14.4536,2470900.0],["2018-05-29",14.317,14.4438,14.1218,14.3316,1052700.0],["2018-05-30",14.4048,14.4243,14.2877,14.3511,1295400.0],["2018-05-31",14.3706,14.4048,14.1901,14.3072,3489600.0],["2018-06-01",14.3755,14.5609,14.2779,14.5365,1056500.0],["2018-06-04",14.6341,14.7854,14.1511,14.761,1185700.0],["2018-06-05",14.6829,14.8049,14.6341,14.6683,1690000.0],["2018-06-06",14.6634,14.8147,14.5317,14.6683,1441000.0],["2018-06-07",14.7269,14.8781,14.5853,14.5951,1572300.0],["2018-06-08",14.5317,14.7073,14.4487,14.5414,848800.0],["2018-06-11",14.5365,14.761,14.5219,14.5365,805900.0],["2018-06-12",14.6,14.7708,14.517,14.7561,1372400.0],["2018-06-13",14.7952,14.9708,14.6244,14.7464,1368400.0],["2018-06-14",14.7561,14.9025,14.6976,14.7708,1131300.0],["2018-06-15",14.7756,14.883,14.6927,14.8488,1346800.0],["2018-06-18",14.7415,14.8,14.5707,14.7171,1347100.0],["2018-06-19",14.5658,14.6707,14.4926,14.5219,1617800.0],["2018-06-20",14.6195,14.8171,14.4097,14.4877,1190700.0],["2018-06-21",14.4926,14.5024,14.2901,14.3365,1182600.0],["2018-06-22",14.3804,14.4682,14.151,14.3023,3054100.0],["2018-06-25",14.2633,14.2974,14.0047,14.2633,1411100.0],["2018-06-26",14.2926,14.5004,14.112,14.3365,1062400.0],["2018-06-27",14.3316,14.4146,14.0535,14.1169,1111400.0],["2018-06-28",14.0681,14.195,13.9119,14.112,826700.0],["2018-06-29",14.1218,14.4048,14.0144,14.2511,1682000.0],["2018-07-02",14.2145,14.4097,14.1218,14.3072,1336400.0],["2018-07-03",14.3804,14.4146,14.1681,14.2584,884500.0],["2018-07-05",14.2828,14.4243,14.1998,14.3609,1601800.0],["2018-07-06",14.3316,14.5073,14.2242,14.4585,869100.0],["2018-07-09",14.5317,14.6976,14.5024,14.6195,1002100.0],["2018-07-10",14.6683,14.7068,14.5195,14.5902,676900.0],["2018-07-11",14.4975,14.6537,14.439,14.5853,720200.0],["2018-07-12",14.6341,14.7025,14.5463,14.5707,1004600.0],["2018-07-13",14.6,14.7317,14.4975,14.517,1171900.0],["2018-07-16",14.6195,14.7561,14.2779,14.2828,1496500.0],["2018-07-17",14.3365,14.5121,14.2389,14.4877,1490100.0],["2018-07-18",14.517,14.8732,14.517,14.8196,1594900.0],["2018-07-19",14.7561,14.9025,14.6341,14.7513,985900.0],["2018-07-20",14.7561,14.7561,14.5414,14.7171,890300.0],["2018-07-23",14.7317,14.7659,14.5268,14.6781,1515500.0],["2018-07-24",14.6634,14.9025,14.6634,14.7073,1017300.0],["2018-07-25",14.722,14.922,14.722,14.8098,1211800.0],["2018-07-26",14.8147,14.9611,14.7561,14.9025,1276400.0],["2018-07-27",15.005,15.1172,14.8781,14.9318,1362700.0],["2018-07-30",14.9416,15.1172,14.883,14.9513,1057600.0],["2018-07-31",15.1465,15.8004,14.8391,15.6686,3221100.0],["2018-08-01",15.654,15.8487,15.4393,15.5564,1491000.0],["2018-08-02",15.5125,15.5759,15.4051,15.4198,819100.0],["2018-08-03",15.4002,15.5515,15.2948,15.4393,809200.0],["2018-08-06",14.7366,15.3368,14.7122,15.2783,945300.0],["2018-08-07",14.7366,15.41,14.7366,15.4051,679400.0],["2018-08-08",15.4637,15.6003,15.3758,15.4734,794200.0],["2018-08-09",15.4344,15.6052,15.3519,15.6003,882600.0],["2018-08-10",15.5174,15.5954,15.4002,15.4051,1028600.0],["2018-08-13",15.4246,15.4686,15.2392,15.3124,737700.0],["2018-08-14",15.3661,15.493,15.2051,15.2246,608500.0],["2018-08-15",15.1465,15.2392,14.8635,15.0489,452700.0],["2018-08-16",15.1123,15.166,14.9855,15.0001,820800.0],["2018-08-17",15.0001,15.1172,14.9269,15.0684,1055300.0],["2018-08-20",15.0733,15.2441,14.9562,15.2295,794400.0],["2018-08-21",15.2148,15.2978,15.1319,15.1611,721400.0],["2018-08-22",15.1563,15.1563,14.7903,14.9562,1393900.0],["2018-08-23",14.9464,15.0245,14.8781,14.9269,1263700.0],["2018-08-24",14.9952,15.1026,14.8976,15.0684,783900.0],["2018-08-27",15.1319,15.3807,15.1026,15.2539,999900.0],["2018-08-28",15.2587,15.5003,15.2368,15.4442,1755600.0],["2018-08-29",15.449,15.5662,15.3612,15.5418,619700.0],["2018-08-30",15.532,15.5954,15.371,15.4002,938800.0],["2018-08-31",15.3466,15.4783,15.3271,15.4637,1006300.0],["2018-09-04",15.4002,15.5027,15.2978,15.3027,879500.0],["2018-09-05",15.249,15.4442,15.1611,15.2392,852800.0],["2018-09-06",15.249,15.3124,15.0343,15.0782,779800.0],["2018-09-07",15.0684,15.0831,14.8537,14.9025,625200.0],["2018-09-10",14.9318,15.005,14.8049,14.9172,701400.0],["2018-09-11",14.8781,15.1221,14.7244,15.0538,1034100.0],["2018-09-12",15.044,15.2929,14.9952,15.1904,1750800.0],["2018-09-13",15.1904,15.2978,14.9123,15.044,1442100.0],["2018-09-14",15.0489,15.0587,14.722,14.7756,2332800.0],["2018-09-17",14.7708,14.8537,14.7073,14.761,1499900.0],["2018-09-18",14.7854,14.7952,14.3755,14.4438,2475400.0],["2018-09-19",14.4731,14.7317,14.4731,14.6829,2228200.0],["2018-09-20",14.7366,14.9513,14.6927,14.8976,3232800.0],["2018-09-21",14.922,14.9806,14.8098,14.8928,2990700.0],["2018-09-24",14.8391,14.966,14.5609,14.7171,2377600.0],["2018-09-25",14.722,14.8,14.6732,14.7171,3096200.0],["2018-09-26",14.761,14.783,14.639,14.6927,3069500.0],["2018-09-27",14.6976,14.7269,14.456,14.5317,2172800.0],["2018-09-28",14.5073,15.0928,14.4975,15.0099,2585600.0],["2018-10-01",15.0245,15.0684,14.4536,14.5365,3280600.0],["2018-10-02",14.4926,14.5902,14.3999,14.4243,2789000.0],["2018-10-03",14.4682,14.6293,14.356,14.4438,2290000.0],["2018-10-04",14.6634,14.6634,14.2926,14.3609,2379200.0],["2018-10-05",13.8631,14.1803,13.5167,13.6045,3111600.0],["2018-10-08",13.5655,13.6924,13.3215,13.5996,1919900.0],["2018-10-09",13.2971,13.4435,13.1458,13.2629,2643200.0],["2018-10-10",13.2288,13.4142,12.5896,12.6188,2106000.0],["2018-10-11",12.6237,12.6725,12.2236,12.287,1737900.0],["2018-10-12",12.5017,12.5896,12.1113,12.2236,2820700.0],["2018-10-15",12.1797,12.4188,12.1162,12.2724,1734900.0],["2018-10-16",12.3309,12.5847,12.1845,12.5749,1728100.0],["2018-10-17",12.57,12.7652,12.4968,12.7408,1253500.0],["2018-10-18",12.6969,12.775,12.5652,12.653,1449800.0],["2018-10-19",12.7311,12.8335,12.4383,12.4871,1506800.0],["2018-10-22",12.5456,12.6188,12.4383,12.5505,1141300.0],["2018-10-23",12.3017,12.5408,11.9796,12.492,3294900.0],["2018-10-24",12.492,12.5261,11.8918,11.921,2826300.0],["2018-10-25",11.9698,12.1455,11.9015,11.9357,2487500.0],["2018-10-26",11.7649,11.8322,11.3745,11.516,1495100.0],["2018-10-29",11.6673,11.9552,11.2916,11.4526,1482400.0],["2018-10-30",11.4721,11.6771,11.3989,11.4526,5572800.0],["2018-10-31",11.6039,12.043,11.4477,11.7405,8117000.0],["2018-11-01",11.8039,12.248,11.7161,12.1699,2447800.0],["2018-11-02",12.2187,12.3065,11.9991,12.0235,2400100.0],["2018-11-05",12.0625,12.2236,11.9308,11.9894,2274800.0],["2018-11-06",11.8966,12.1577,11.8625,12.0821,3023300.0],["2018-11-07",11.4916,12.004,11.4331,11.9503,6019500.0],["2018-11-08",9.9301,10.2766,9.0372,9.5446,24795000.0],["2018-11-09",9.4275,9.6569,9.1957,9.4617,5264800.0],["2018-11-12",9.3982,9.6374,9.3202,9.3885,4727500.0],["2018-11-13",9.3202,9.5544,8.9737,9.0323,5691000.0],["2018-11-14",9.2323,9.4519,9.0225,9.0908,6275100.0],["2018-11-15",9.1299,9.1738,8.8346,9.1591,5072400.0],["2018-11-16",9.1396,9.1928,8.8712,9.0079,5114600.0],["2018-11-19",9.1396,9.2519,8.8322,8.8517,3716400.0],["2018-11-20",8.7444,8.7834,8.4272,8.5638,3186800.0],["2018-11-21",8.6175,8.8517,8.5785,8.7005,2427700.0],["2018-11-23",8.6517,8.8176,8.5882,8.598,710800.0],["2018-11-26",8.9249,8.9249,8.7444,8.8127,3892000.0],["2018-11-27",8.7834,8.8273,8.6883,8.72,3792100.0],["2018-11-28",8.7834,8.842,8.6956,8.7883,4009300.0],["2018-11-29",8.7541,8.7883,8.6126,8.6273,2327800.0],["2018-11-30",8.6126,8.8371,8.5736,8.8322,5875900.0],["2018-12-03",8.9981,9.0518,8.7834,8.964,2205300.0],["2018-12-04",8.9542,8.9884,8.5833,8.6273,2343400.0],["2018-12-06",8.515,8.6273,8.393,8.5394,3009800.0],["2018-12-07",8.5053,8.5736,8.2076,8.2613,1836900.0],["2018-12-10",8.2418,8.5345,8.1978,8.4516,3557200.0],["2018-12-11",8.6273,8.72,8.3686,8.4809,3476600.0],["2018-12-12",8.6273,8.7932,8.5589,8.5833,2666700.0],["2018-12-13",8.5882,8.6077,8.2466,8.3296,2897000.0],["2018-12-14",8.2418,8.3735,8.193,8.1978,3396500.0],["2018-12-17",8.1442,8.2418,8.0319,8.1149,2477200.0],["2018-12-18",8.1978,8.3735,8.0954,8.1003,3373900.0],["2018-12-19",8.0563,8.315,8.0417,8.071,1871100.0],["2018-12-20",7.9929,8.0954,7.7587,7.8319,2954400.0],["2018-12-21",7.8856,7.8856,7.5001,7.5293,3698100.0],["2018-12-24",7.4513,7.5976,7.3634,7.3683,1792700.0],["2018-12-26",7.4269,7.9465,7.4073,7.9295,2638600.0],["2018-12-27",7.788,7.9783,7.6806,7.9734,1820000.0],["2018-12-28",7.9929,8.1295,7.8758,7.9636,1831900.0],["2018-12-31",8.0222,8.0515,7.8587,7.9978,1945400.0],["2019-01-02",7.8319,8.3394,7.8075,8.3296,2396200.0],["2019-01-03",8.2369,8.3784,7.9978,8.1978,2951900.0],["2019-01-04",8.3345,8.6712,8.2906,8.5101,3631900.0],["2019-01-07",8.5199,8.781,8.5199,8.72,2365700.0],["2019-01-08",8.7639,8.8176,8.637,8.8078,2604800.0],["2019-01-09",8.8468,8.9786,8.8468,8.964,1570700.0],["2019-01-10",8.9347,9.1591,8.9249,9.1396,1801900.0],["2019-01-11",9.0811,9.2372,8.9932,9.1689,1165000.0],["2019-01-14",9.1152,9.2689,9.0664,9.1543,2568800.0],["2019-01-15",9.1445,9.2714,9.0835,9.2372,1020800.0],["2019-01-16",9.2323,9.3495,9.1787,9.2616,1509200.0],["2019-01-17",9.2421,9.3202,9.1445,9.3104,1583700.0],["2019-01-18",9.3202,9.4178,9.2665,9.2958,2449100.0],["2019-01-22",9.2323,9.286,8.9005,8.9396,2520600.0],["2019-01-23",8.9737,9.1299,8.9591,9.042,1550100.0],["2019-01-24",9.0274,9.2763,9.0225,9.2665,1185800.0],["2019-01-25",9.3641,9.4958,9.2763,9.2909,1459400.0],["2019-01-28",9.3543,10.096,9.3495,10.0668,2962800.0],["2019-01-29",10.1595,10.34,10.1058,10.1595,2192700.0],["2019-01-30",10.1595,10.3156,10.0668,10.2717,1698400.0],["2019-01-31",10.2327,10.3742,10.1619,10.2034,1683000.0],["2019-02-01",10.2278,10.2961,10.1058,10.2717,1874800.0],["2019-02-04",10.2717,10.3986,10.1936,10.3498,1348400.0],["2019-02-05",10.3693,10.4327,10.2766,10.4279,1271900.0],["2019-02-06",10.4425,10.545,10.4035,10.4425,1056800.0],["2019-02-07",10.3547,10.4571,10.2034,10.3449,1540900.0],["2019-02-08",10.301,10.4279,10.218,10.3742,1480700.0],["2019-02-11",10.423,10.667,10.3791,10.5791,1176200.0],["2019-02-12",10.6182,10.7548,10.6133,10.706,1092200.0],["2019-02-13",10.7158,10.9256,10.6426,10.8914,1432200.0],["2019-02-14",10.8768,11.0476,10.8085,10.828,1588700.0],["2019-02-15",10.8719,11.1354,10.7914,11.0671,1599300.0],["2019-02-19",11.0964,11.3355,11.0476,11.3111,2318600.0],["2019-02-20",11.2916,11.5917,11.2769,11.4453,3291700.0],["2019-02-21",11.7259,11.7259,10.9988,11.516,3663000.0],["2019-02-22",11.6087,11.6575,11.2964,11.6234,2938000.0],["2019-02-25",11.194,11.4038,11.0573,11.3892,3936300.0],["2019-02-26",11.3501,11.5697,11.2232,11.438,2678700.0],["2019-02-27",11.394,11.76,11.3306,11.76,2502600.0],["2019-02-28",11.7893,11.8527,11.3648,11.3745,2681000.0],["2019-03-01",11.4624,11.638,11.4038,11.4282,2400900.0],["2019-03-04",11.4672,11.5453,11.2379,11.272,1871300.0],["2019-03-05",11.2379,11.355,11.1452,11.1549,1442900.0],["2019-03-06",11.1013,11.1574,11.0037,11.0085,1238100.0],["2019-03-07",10.9744,10.9744,10.7353,10.789,1361200.0],["2019-03-08",10.6572,10.7499,10.5206,10.6865,1901800.0],["2019-03-11",10.7499,10.8817,10.7255,10.7694,2921400.0],["2019-03-12",10.8134,10.8914,10.7011,10.7548,1698500.0],["2019-03-13",10.7987,10.8768,10.6767,10.6914,2321100.0],["2019-03-14",10.6816,10.7109,10.584,10.6718,1623100.0],["2019-03-15",10.7255,10.7402,10.6279,10.6377,2425900.0],["2019-03-18",10.6279,10.7572,10.584,10.6718,2393000.0],["2019-03-19",10.6962,10.7255,10.5596,10.584,2199700.0],["2019-03-20",10.5596,10.6474,10.3547,10.3839,2238400.0],["2019-03-21",10.3498,10.706,10.3205,10.6767,984000.0],["2019-03-22",10.6035,10.6572,10.3473,10.3644,1924900.0],["2019-03-25",10.3498,10.4083,10.0668,10.1692,2056500.0],["2019-03-26",10.2668,10.6328,10.1156,10.2815,1807100.0],["2019-03-27",10.2961,10.3937,10.1473,10.1888,1425400.0],["2019-03-28",10.2229,10.4425,10.0921,10.4279,1776800.0],["2019-03-29",10.4864,10.6377,10.4718,10.6035,1881900.0],["2019-04-01",10.667,10.8914,10.667,10.8475,1524500.0],["2019-04-02",11.6087,11.8674,11.1257,11.1403,3959200.0],["2019-04-03",11.6966,11.7942,11.5209,11.6478,4282600.0],["2019-04-04",11.6917,12.0821,11.6917,11.9308,2969500.0],["2019-04-05",12.0235,12.1845,11.9796,12.0869,2237000.0],["2019-04-08",12.2382,12.3153,11.9113,12.0138,1770900.0],["2019-04-09",11.9454,12.0333,11.7893,11.9454,1080500.0],["2019-04-10",11.965,12.2041,11.843,12.1992,2970400.0],["2019-04-11",12.248,12.4236,12.2041,12.37,3324600.0],["2019-04-12",12.5652,12.8043,12.4407,12.7311,3713200.0],["2019-04-15",12.775,12.8433,12.531,12.7067,1618400.0],["2019-04-16",12.775,13.0287,12.7164,13.019,1774000.0],["2019-04-17",13.0531,13.1751,12.8531,12.8921,2160900.0],["2019-04-18",12.9116,12.975,12.614,12.692,1962900.0],["2019-04-22",13.0678,13.1014,12.6188,12.6823,2124700.0],["2019-04-23",12.6676,12.7945,12.5798,12.7018,2503300.0],["2019-04-24",12.7359,12.9311,12.6652,12.8677,1649700.0],["2019-04-25",12.8433,12.8531,12.2968,12.4334,3900500.0],["2019-04-26",12.4334,12.448,12.1211,12.4139,3092000.0],["2019-04-29",12.3748,12.531,12.2431,12.3017,2515400.0],["2019-04-30",12.2577,12.2577,11.882,12.0918,2900200.0],["2019-05-01",12.1357,12.1992,11.7942,11.8039,2174200.0],["2019-05-02",11.8088,11.8088,11.4867,11.6478,2826400.0],["2019-05-03",11.6575,11.8381,11.5795,11.8332,3023200.0],["2019-05-06",11.4965,11.8039,11.3989,11.7746,1807400.0],["2019-05-07",11.6331,11.6673,11.2428,11.4575,3107600.0],["2019-05-08",11.3599,11.6087,11.1988,11.2525,4115300.0],["2019-05-09",9.6032,10.0424,9.1055,9.2031,13241900.0],["2019-05-10",9.1396,9.3202,8.698,9.3153,9064000.0],["2019-05-13",8.9591,9.0664,8.7493,8.92,4399100.0],["2019-05-14",8.9396,9.1396,8.9054,9.0811,3923300.0],["2019-05-15",9.0176,9.086,8.8444,9.0762,2893500.0],["2019-05-16",9.1201,9.3836,9.0469,9.1543,3744000.0],["2019-05-17",9.1006,9.247,9.0372,9.1738,2977800.0],["2019-05-20",9.0469,9.0616,8.881,8.881,2082500.0],["2019-05-21",8.9542,9.1274,8.9054,8.9591,2840100.0],["2019-05-22",8.881,8.9493,8.7102,8.7151,1556500.0],["2019-05-23",8.5882,8.6004,8.3833,8.5345,2638700.0],["2019-05-24",8.6224,8.6517,8.4052,8.515,2298900.0],["2019-05-28",8.4858,8.515,8.1344,8.1491,4560700.0],["2019-05-29",8.2027,8.2369,8.0563,8.1198,2783900.0],["2019-05-30",8.0954,8.3735,8.0954,8.2515,3160700.0],["2019-05-31",8.1149,8.1295,7.8197,7.8807,3687700.0],["2019-06-03",7.9197,8.0368,7.8612,7.8953,2608300.0],["2019-06-04",7.9539,8.0905,7.949,7.9636,2205600.0],["2019-06-05",8.5199,8.5199,7.9197,8.232,3644200.0],["2019-06-06",8.1783,8.2466,7.8904,7.988,2816900.0],["2019-06-07",8.0124,8.1344,7.9392,8.071,2007700.0],["2019-06-10",8.1686,8.3296,8.0759,8.1588,2127600.0],["2019-06-11",8.2906,8.3686,8.0466,8.0612,2399200.0],["2019-06-12",8.2076,8.2105,7.8343,7.9295,2575400.0],["2019-06-13",7.9636,8.0271,7.8709,8.0027,1730300.0],["2019-06-14",7.7099,7.8612,7.4854,7.7587,5004200.0],["2019-06-17",7.7001,7.8416,7.6421,7.7148,2876000.0],["2019-06-18",7.8612,8.1051,7.7099,7.7489,4302500.0],["2019-06-19",7.8026,7.866,7.5489,7.6172,3330200.0],["2019-06-20",8.1198,8.1783,7.7636,7.8075,4713300.0],["2019-06-21",7.8075,7.8782,7.7343,7.8124,3023900.0],["2019-06-24",7.788,7.8416,7.6855,7.744,1878200.0],["2019-06-25",7.7831,7.7831,7.6025,7.6074,1958800.0],["2019-06-26",7.6855,7.7001,7.5293,7.5489,3148200.0],["2019-06-27",7.5635,7.5659,7.3268,7.3634,2344200.0],["2019-06-28",7.4171,7.7074,7.3488,7.6757,3575300.0],["2019-07-01",7.8465,7.9636,7.8099,7.9148,2521700.0],["2019-07-02",7.9051,7.9051,7.7636,7.8514,2430200.0],["2019-07-03",7.9002,7.9343,7.6367,7.7636,4067600.0],["2019-07-05",7.7099,7.7587,7.6367,7.6611,1440900.0],["2019-07-08",7.6025,7.6855,7.4854,7.5781,2821600.0],["2019-07-09",7.5196,7.6611,7.4537,7.6416,2117100.0],["2019-07-10",7.6757,7.7733,7.5049,7.5391,2757800.0],["2019-07-11",7.5391,7.5781,7.2805,7.339,3871200.0],["2019-07-12",7.3732,7.5489,7.3488,7.5196,2903000.0],["2019-07-15",7.5245,7.5879,7.4122,7.5635,2295400.0],["2019-07-16",7.5781,7.6611,7.483,7.4903,2007100.0],["2019-07-17",7.4415,7.4854,7.2097,7.3781,3647000.0],["2019-07-18",7.339,7.4122,7.034,7.1194,5789700.0],["2019-07-19",7.1194,7.2439,6.9755,7.1438,3289300.0],["2019-07-22",7.1585,7.1829,6.9975,7.0218,2187500.0],["2019-07-23",6.9926,7.1414,6.9682,7.1292,3632100.0],["2019-07-24",7.0999,7.2707,7.0999,7.2414,2873500.0],["2019-07-25",7.2707,7.2902,7.1463,7.1731,1767800.0],["2019-07-26",7.1926,7.3,7.0072,7.2854,2297200.0],["2019-07-29",7.2561,7.3488,7.1487,7.2561,2286800.0],["2019-07-30",7.4805,7.5586,6.9828,7.0609,6139700.0],["2019-07-31",7.1097,7.1487,6.8803,6.9682,4038200.0],["2019-08-01",6.9584,7.0804,6.7705,6.8559,2423800.0],["2019-08-02",6.7339,6.7632,6.529,6.6998,3516900.0],["2019-08-05",6.5192,6.5705,6.346,6.5144,4295600.0],["2019-08-06",6.5729,6.6852,6.3045,6.4851,3798400.0],["2019-08-07",6.368,6.3875,6.1289,6.2948,5886100.0],["2019-08-08",6.246,6.7779,6.163,6.3192,8195100.0],["2019-08-09",6.2362,6.2997,5.9215,5.9532,5276500.0],["2019-08-12",5.8751,5.9093,5.5384,5.6019,4901900.0],["2019-08-13",5.5628,5.7361,5.4457,5.6165,5522800.0],["2019-08-14",5.4848,5.5189,5.2017,5.231,5071300.0],["2019-08-15",5.2164,5.2188,4.9407,5.0553,4694200.0],["2019-08-16",5.0993,5.3628,5.0993,5.2847,4212000.0],["2019-08-19",5.3725,5.5433,5.2944,5.5043,5008600.0],["2019-08-20",5.4311,5.4652,5.2261,5.3481,5727900.0],["2019-08-21",5.4311,5.4311,5.1773,5.2749,5578800.0],["2019-08-22",5.3188,5.3774,5.2066,5.2115,4124600.0],["2019-08-23",5.1529,5.1578,4.9529,4.9724,5085600.0],["2019-08-26",5.0505,5.0505,4.8504,4.8797,3193200.0],["2019-08-27",4.8699,4.8797,4.6503,4.7333,12622700.0],["2019-08-28",4.7089,5.1871,4.6454,5.1383,7427400.0],["2019-08-29",5.2749,5.414,5.192,5.3042,4491600.0],["2019-08-30",5.3579,5.4116,5.1822,5.2408,3868500.0],["2019-09-03",5.1578,5.2212,4.9821,5.0456,4029600.0],["2019-09-04",5.0993,5.2212,5.0651,5.1578,3739200.0],["2019-09-05",5.2603,5.4896,5.2237,5.3042,4573300.0],["2019-09-06",5.314,5.5384,5.1969,5.4994,5183900.0],["2019-09-09",5.5189,5.919,5.5189,5.8556,5608600.0],["2019-09-10",5.8361,6.1337,5.7922,6.1191,4374900.0],["2019-09-11",6.2167,6.4509,6.0166,6.4412,5587900.0],["2019-09-12",6.407,6.551,6.1386,6.1533,5752300.0],["2019-09-13",6.1777,6.2948,5.8873,5.9044,4351200.0],["2019-09-16",5.9581,6.5607,5.9093,6.4997,5443800.0],["2019-09-17",6.3094,6.3299,6.0069,6.1094,4839100.0],["2019-09-18",6.0606,6.1874,5.8507,5.9093,4250200.0],["2019-09-19",5.919,6.0825,5.8483,5.88,3859300.0],["2019-09-20",5.9337,6.1337,5.8458,5.8702,11741000.0],["2019-09-23",5.8702,5.9044,5.6604,5.8751,4865000.0],["2019-09-24",5.9093,5.919,5.5628,5.5921,3028500.0],["2019-09-25",5.5482,5.8458,5.5384,5.819,3520400.0],["2019-09-26",5.7922,5.8166,5.5409,5.6263,2905300.0],["2019-09-27",5.636,5.8044,5.636,5.7165,2080100.0],["2019-09-30",5.719,5.7897,5.6019,5.7385,3491100.0],["2019-10-01",5.8117,5.8849,5.3774,5.4555,3556000.0],["2019-10-02",5.3774,5.4506,5.1285,5.3042,4113700.0],["2019-10-03",5.2261,5.3481,5.0309,5.3384,4727900.0],["2019-10-04",5.3676,5.3969,5.1422,5.3628,4052000.0],["2019-10-07",5.3774,5.5823,5.3432,5.4555,2765800.0],["2019-10-08",5.4262,5.4799,5.3091,5.3481,2569100.0],["2019-10-09",5.4408,5.4408,5.231,5.2408,2552800.0],["2019-10-10",5.2261,5.3188,5.1115,5.2749,2430600.0],["2019-10-11",5.353,5.5726,5.2847,5.4677,2300000.0],["2019-10-14",5.4311,5.5165,5.27,5.4335,2331800.0],["2019-10-15",5.475,5.5921,5.3798,5.5287,2167800.0],["2019-10-16",5.5433,5.7141,5.5067,5.5628,2139400.0],["2019-10-17",5.6165,5.6775,5.5531,5.6751,2222900.0],["2019-10-18",5.6458,5.719,5.597,5.6458,1687700.0],["2019-10-21",5.8946,6.3875,5.8898,6.3729,7381200.0],["2019-10-22",6.4412,6.5144,6.2801,6.3533,4640300.0],["2019-10-23",6.285,6.4265,6.1923,6.3631,3733700.0],["2019-10-24",6.3436,6.3533,5.8605,5.9239,5379400.0],["2019-10-25",5.9288,6.0947,5.8946,5.9678,2712800.0],["2019-10-28",6.002,6.1142,5.7287,5.7385,2836600.0],["2019-10-29",5.4994,5.8019,5.4994,5.7629,3545100.0],["2019-10-30",5.7483,5.7483,5.5043,5.5433,3814000.0],["2019-10-31",5.5189,5.6214,5.4067,5.4652,4332000.0],["2019-11-01",5.3725,5.5677,5.2212,5.5189,4946800.0],["2019-11-04",5.6019,5.7751,5.5238,5.6799,3525100.0],["2019-11-05",5.7629,6.0898,5.7292,5.941,7193700.0],["2019-11-06",5.8995,6.0118,5.6653,5.7336,6384000.0],["2019-11-07",6.285,7.3488,6.2509,7.2902,12381200.0],["2019-11-08",7.339,7.705,7.2048,7.6611,6605200.0],["2019-11-11",7.5489,7.6025,7.2854,7.3244,4916900.0],["2019-11-12",7.3049,7.4317,7.1926,7.4122,4286000.0],["2019-11-13",7.3829,7.4854,7.2756,7.2854,3921300.0],["2019-11-14",7.2463,7.2756,7.0999,7.1341,2097000.0],["2019-11-15",7.2268,7.422,7.2219,7.2951,3179800.0],["2019-11-18",7.2756,7.3341,7.0438,7.0755,4014200.0],["2019-11-19",7.095,7.1536,6.9609,7.0072,2828300.0],["2019-11-20",6.934,6.9926,6.7193,6.8267,3050700.0],["2019-11-21",6.8218,6.8945,6.6754,6.69,3692100.0],["2019-11-22",6.7291,6.9047,6.6852,6.8023,3562100.0],["2019-11-25",6.8559,6.895,6.7486,6.8755,2290700.0],["2019-11-26",6.8462,6.8462,6.6364,6.6803,2536000.0],["2019-11-27",6.7291,6.7998,6.6168,6.6998,1250700.0],["2019-11-29",6.6559,6.6808,6.5705,6.6364,642600.0],["2019-12-02",6.6608,6.7525,6.4607,6.5192,2133300.0],["2019-12-03",6.2704,6.4216,6.1728,6.4021,3123400.0],["2019-12-04",6.4314,6.5583,6.3485,6.3485,2099700.0],["2019-12-05",6.368,6.4436,6.2631,6.4265,1855400.0],["2019-12-06",6.5534,6.612,6.3875,6.4241,1811100.0],["2019-12-09",6.4168,6.4997,6.3533,6.3777,1173300.0],["2019-12-10",6.3582,6.427,6.2753,6.3094,2556300.0],["2019-12-11",6.3582,6.4509,6.3533,6.4021,2588100.0],["2019-12-12",6.446,6.9609,6.3924,6.8267,4332500.0],["2019-12-13",6.8315,6.895,6.6876,6.7388,5526900.0],["2019-12-16",6.8267,6.9975,6.773,6.8364,4781500.0],["2019-12-17",6.8169,6.8755,6.6608,6.8559,3488800.0],["2019-12-18",6.8657,6.9096,6.7242,6.7632,4625300.0],["2019-12-19",6.8218,6.9511,6.7681,6.8315,3561300.0],["2019-12-20",6.8559,6.895,6.6754,6.7242,3276200.0],["2019-12-23",6.8023,6.9682,6.7588,6.9194,2224900.0],["2019-12-24",6.9389,6.9633,6.8267,6.8559,507700.0],["2019-12-26",6.8901,6.9047,6.8218,6.8462,1147000.0],["2019-12-27",6.895,6.9487,6.7632,6.8071,1412500.0],["2019-12-30",6.8218,6.934,6.7388,6.7583,1650300.0],["2019-12-31",6.7388,6.9535,6.6656,6.9243,1693100.0],["2020-01-02",7.0511,7.0706,6.8218,6.8608,2244000.0],["2020-01-03",6.7876,6.8462,6.612,6.6217,2934800.0],["2020-01-06",6.4997,6.7047,6.2265,6.6364,4359500.0],["2020-01-07",6.6217,6.69,6.4704,6.568,2273700.0],["2020-01-08",6.9535,7.139,6.8364,6.8852,3131900.0],["2020-01-09",6.9389,7.0365,6.7388,6.8315,2503100.0],["2020-01-10",6.8413,6.8755,6.6168,6.6461,3072400.0],["2020-01-13",6.6803,6.8901,6.6364,6.8608,1806200.0],["2020-01-14",6.8169,7.0853,6.7632,6.9779,3021900.0],["2020-01-15",7.0023,7.0902,6.895,6.9487,2095300.0],["2020-01-16",7.0658,7.2561,7.0316,7.1975,2644400.0],["2020-01-17",7.2463,7.3439,7.095,7.2122,3164800.0],["2020-01-21",7.139,7.1829,6.9584,7.0365,2213200.0],["2020-01-22",7.0511,7.1829,7.0462,7.1365,1722800.0],["2020-01-23",7.0804,7.139,6.6412,7.0658,6543100.0],["2020-01-24",7.1341,7.1487,6.8779,6.9096,2807900.0],["2020-01-27",6.6608,6.7827,6.5778,6.6168,2516300.0],["2020-01-28",6.6705,6.6705,6.3387,6.368,3537500.0],["2020-01-29",6.4265,6.529,6.1069,6.1484,5033900.0],["2020-01-30",6.0557,6.1191,5.8044,5.9434,4788000.0],["2020-01-31",5.8654,5.9727,5.8361,5.9459,3214400.0],["2020-02-03",6.0166,6.1142,5.9459,5.963,2385100.0],["2020-02-04",6.0898,6.1045,5.9337,5.9434,1712800.0],["2020-02-05",6.0459,6.2655,5.9678,6.1923,1448500.0],["2020-02-06",6.2509,6.285,6.0313,6.0606,1436400.0],["2020-02-07",6.0215,6.1191,5.8556,6.002,1941100.0],["2020-02-10",5.9288,6.0118,5.8849,6.0069,2654500.0],["2020-02-11",6.5632,6.8559,6.3924,6.7779,7957600.0],["2020-02-12",6.8315,7.1585,6.8315,7.0511,4082800.0],["2020-02-13",7.0267,7.1097,6.9487,7.017,3292700.0],["2020-02-14",7.0218,7.178,6.9682,7.0853,2031100.0],["2020-02-18",7.0023,7.1731,6.9316,7.0584,3660700.0],["2020-02-19",7.0853,7.1975,7.0072,7.0706,4935700.0],["2020-02-20",6.2167,6.5095,5.9483,6.1435,15205400.0],["2020-02-21",6.163,6.1874,5.8873,6.1581,5630400.0],["2020-02-24",5.8263,5.9093,5.6531,5.7678,5555500.0],["2020-02-25",5.7873,5.8214,5.4482,5.5604,4392200.0],["2020-02-26",5.5921,5.6458,5.2115,5.2749,4564700.0],["2020-02-27",5.0895,5.4506,4.9626,5.2603,5422500.0],["2020-02-28",5.0407,5.5433,5.0407,5.3725,4137100.0],["2020-03-02",5.3237,5.4457,4.9821,5.4457,4056100.0],["2020-03-03",5.3432,5.4848,4.9724,5.0553,4223500.0],["2020-03-04",5.1334,5.1847,4.909,5.1285,6060500.0],["2020-03-05",4.9529,5.1993,4.9236,5.109,4976300.0],["2020-03-06",4.9529,5.2447,4.8894,5.0407,4377900.0],["2020-03-09",4.6991,4.7333,4.299,4.3185,5021900.0],["2020-03-10",4.6015,4.6015,3.9086,4.1282,7161200.0],["2020-03-11",4.0013,4.094,3.6012,3.7232,7701200.0],["2020-03-12",3.3621,3.4377,2.8107,3.2547,8695500.0],["2020-03-13",3.4938,3.6158,2.962,3.5134,8587800.0],["2020-03-16",2.8058,3.9086,2.8058,3.2889,6052200.0],["2020-03-17",3.4255,3.65,3.1279,3.2547,6470400.0],["2020-03-18",3.084,3.4133,2.6838,2.8107,6486900.0],["2020-03-19",2.8009,3.4938,2.7155,3.4841,7415000.0],["2020-03-20",3.5182,3.9916,3.3475,3.5378,7739800.0],["2020-03-23",3.4255,3.8989,3.4207,3.6451,4776600.0],["2020-03-24",3.8061,4.6845,3.8061,4.5381,5644500.0],["2020-03-25",4.6162,4.7723,4.2063,4.4356,5473800.0],["2020-03-26",4.4795,4.9138,4.3917,4.8309,4396200.0],["2020-03-27",4.6113,4.9968,4.543,4.6113,13195000.0],["2020-03-30",4.5771,4.6747,4.1477,4.4991,3444500.0],["2020-03-31",4.5088,4.6747,4.3234,4.4454,4936100.0],["2020-04-01",4.3136,4.3136,4.0062,4.1477,2746100.0],["2020-04-02",4.138,4.4771,4.1184,4.2404,2786300.0],["2020-04-03",4.2453,4.421,4.0208,4.1526,2533600.0],["2020-04-06",4.3966,4.6942,4.2844,4.6357,4611300.0],["2020-04-07",4.8748,4.9773,4.6454,4.6894,3900900.0],["2020-04-08",4.7577,4.8846,4.6942,4.8797,3016100.0],["2020-04-09",5.0212,5.3579,4.8943,5.0797,4539400.0],["2020-04-13",5.0846,5.2993,4.8065,4.9431,2217700.0],["2020-04-14",5.0163,5.192,4.8577,5.0285,4078900.0],["2020-04-15",4.8406,4.9187,4.7089,4.7821,2693600.0],["2020-04-16",4.7528,4.8162,4.6162,4.7821,1617200.0],["2020-04-17",4.9821,5.1383,4.909,5.0505,2207000.0],["2020-04-20",4.7333,5.1334,4.6406,4.8455,4157700.0],["2020-04-21",4.704,4.865,4.5479,4.5601,3319900.0],["2020-04-22",4.6845,4.8992,4.5552,4.7333,2764600.0],["2020-04-23",4.7821,5.07,4.7821,4.9626,2313300.0],["2020-04-24",5.0017,5.2359,4.9626,5.2017,2347500.0],["2020-04-27",5.2359,5.5018,5.192,5.4945,4199100.0],["2020-04-28",5.636,5.6604,5.4506,5.4677,2912700.0],["2020-04-29",5.6653,5.8166,5.5238,5.6604,4295300.0],["2020-04-30",5.5726,5.5726,5.3481,5.3725,2930900.0],["2020-05-01",5.1773,5.2554,4.9407,5.0114,3723900.0],["2020-05-04",4.8992,5.0309,4.765,4.8553,3049900.0],["2020-05-05",4.9919,5.1041,4.8943,4.9577,3027300.0],["2020-05-06",4.9773,5.0163,4.8016,4.9773,2616000.0],["2020-05-07",5.3676,5.6677,5.2505,5.3774,4952400.0],["2020-05-08",5.5043,5.5677,5.3969,5.4555,3445200.0],["2020-05-11",5.3774,5.4067,5.1627,5.2847,3676000.0],["2020-05-12",5.3091,5.3481,4.7528,4.7552,5117500.0],["2020-05-13",4.7821,4.7821,4.26,4.3697,9011100.0],["2020-05-14",4.3234,4.4429,4.1599,4.3722,3440000.0],["2020-05-15",4.3136,4.3356,4.2063,4.2844,2485400.0],["2020-05-18",4.4307,4.6162,4.4307,4.543,4218100.0],["2020-05-19",4.5088,4.6454,4.4063,4.5576,3109700.0],["2020-05-20",4.6064,4.7089,4.5698,4.6747,2932500.0],["2020-05-21",4.6845,4.7235,4.4893,4.5088,2268600.0],["2020-05-22",4.5479,4.5918,4.4161,4.4844,2494300.0],["2020-05-26",4.6845,4.7772,4.6064,4.621,3815000.0],["2020-05-27",4.7089,4.7577,4.5015,4.7138,4845100.0],["2020-05-28",4.7382,5.2652,4.5723,5.0846,16622300.0],["2020-05-29",5.0163,5.0993,4.8968,5.0309,5961000.0],["2020-06-01",5.0212,5.2188,4.9773,5.0358,4255100.0],["2020-06-02",5.0749,5.1603,4.9992,5.0553,3149300.0],["2020-06-03",5.1188,5.3481,5.0749,5.1578,5470300.0],["2020-06-04",5.1578,5.1871,4.9529,5.0163,4207800.0],["2020-06-05",5.27,5.4262,5.2017,5.3628,6696700.0],["2020-06-08",5.4701,5.6214,5.3798,5.5799,5119500.0],["2020-06-09",5.4896,5.5433,5.27,5.3042,2801400.0],["2020-06-10",5.2896,5.353,5.0017,5.192,5053800.0],["2020-06-11",4.9041,4.9577,4.6162,4.6259,4510100.0],["2020-06-12",4.8797,5.0505,4.5332,4.7138,2519500.0],["2020-06-15",4.5283,4.8236,4.4112,4.7186,4359100.0],["2020-06-16",5.07,5.2359,4.9675,5.0651,3921700.0],["2020-06-17",5.07,5.1139,4.8724,4.887,2280500.0],["2020-06-18",4.7772,4.8943,4.7382,4.787,2729800.0],["2020-06-19",4.8455,4.8797,4.6064,4.7479,6222600.0],["2020-06-22",4.7723,4.9041,4.6991,4.7382,3327900.0],["2020-06-23",4.7967,4.7967,4.4259,4.4454,6382600.0],["2020-06-24",4.3497,4.3917,4.1087,4.1526,8178000.0],["2020-06-25",4.094,4.1697,3.9623,4.1526,8285300.0],["2020-06-26",4.1087,4.2307,4.0111,4.0599,5943900.0],["2020-06-29",4.0989,4.1843,4.0087,4.0745,3276100.0],["2020-06-30",4.0501,4.0989,3.9672,4.0648,5067900.0],["2020-07-01",4.0404,4.1136,3.9135,3.9867,4228300.0],["2020-07-02",4.0989,4.2551,4.075,4.1038,3045500.0],["2020-07-06",4.2502,4.2892,4.1624,4.2331,2994000.0],["2020-07-07",4.0794,4.0843,3.8793,3.8891,4220700.0],["2020-07-08",3.933,3.933,3.7622,3.8403,3922700.0],["2020-07-09",3.8305,3.8501,3.689,3.7866,2174900.0],["2020-07-10",3.7573,3.8891,3.7378,3.8208,3055000.0],["2020-07-13",3.9184,3.9379,3.7735,3.8013,3766400.0],["2020-07-14",3.7866,3.9525,3.7525,3.7817,5388700.0],["2020-07-15",3.8891,3.9379,3.7817,3.8257,4785400.0],["2020-07-16",3.8257,4.055,3.7915,3.9769,7331200.0],["2020-07-17",4.0404,4.5103,4.0355,4.3429,19072900.0],["2020-07-20",4.299,4.3551,4.1794,4.3185,4751800.0],["2020-07-21",4.3868,4.4747,4.3615,4.3819,5067300.0],["2020-07-22",4.3673,4.4112,4.2892,4.3478,3035700.0],["2020-07-23",4.3283,4.46,4.3039,4.3795,4494100.0],["2020-07-24",4.3575,4.4112,4.2063,4.2209,2606100.0],["2020-07-27",4.2307,4.2697,4.1331,4.1624,4237500.0],["2020-07-28",4.1331,4.2209,4.1233,4.1526,3506900.0],["2020-07-29",4.177,4.4332,4.1541,4.4161,4073400.0],["2020-07-30",4.3722,4.4356,4.1721,4.4307,4757400.0],["2020-07-31",4.4112,4.582,4.3575,4.5283,4388200.0],["2020-08-03",4.5674,4.7235,4.5308,4.6698,4201100.0],["2020-08-04",4.6747,4.7284,4.6162,4.7186,2513900.0],["2020-08-05",4.7918,4.8211,4.5771,4.6259,5481300.0],["2020-08-06",5.3628,5.6116,5.0797,5.4018,17432700.0],["2020-08-07",5.353,5.5043,5.3091,5.375,5380200.0],["2020-08-10",5.392,5.4311,5.1505,5.2359,4826200.0],["2020-08-11",5.2749,5.4311,5.1871,5.1969,2985400.0],["2020-08-12",5.231,5.2554,5.0407,5.2164,3533800.0],["2020-08-13",5.1676,5.2774,5.1237,5.1529,2976400.0],["2020-08-14",5.1188,5.1969,5.0578,5.1798,2957100.0],["2020-08-17",5.1676,5.1725,4.9724,5.0456,3094100.0],["2020-08-18",5.0456,5.2115,5.0017,5.2066,4076500.0],["2020-08-19",5.1427,5.3579,5.1212,5.2847,3566900.0],["2020-08-20",5.2115,5.2959,5.1285,5.1676,1719800.0],["2020-08-21",5.1773,5.2139,5.0431,5.0602,1551500.0],["2020-08-24",5.0797,5.1871,5.0285,5.0797,2369100.0],["2020-08-25",5.1041,5.1456,5.0456,5.1237,1777800.0],["2020-08-26",5.1676,5.1725,4.9968,5.0309,1508000.0],["2020-08-27",5.0505,5.1383,4.9724,5.0065,1129100.0],["2020-08-28",5.0407,5.108,5.0017,5.0993,954500.0],["2020-08-31",5.0846,5.0895,4.9382,5.0261,1861600.0],["2020-09-01",5.0163,5.2847,4.9577,5.231,4088700.0],["2020-09-02",5.2408,5.3579,5.1773,5.3481,2869700.0],["2020-09-03",5.2847,5.2847,4.909,5.0553,2941900.0],["2020-09-04",5.1627,5.1773,4.8846,5.0602,2927000.0],["2020-09-08",5.0017,5.4506,4.8406,4.8455,7752100.0],["2020-09-09",4.8943,4.8992,4.6454,4.6991,7028100.0],["2020-09-10",4.6942,4.743,4.3283,4.3283,7231300.0],["2020-09-11",4.3527,4.3624,4.1819,4.3283,6595800.0],["2020-09-14",4.4063,4.4991,4.3819,4.4551,2990500.0],["2020-09-15",4.4844,4.665,4.4015,4.5723,4515900.0],["2020-09-16",4.5918,4.8016,4.5869,4.7138,2775600.0],["2020-09-17",4.6113,4.7967,4.5332,4.7699,3013300.0],["2020-09-18",4.7577,4.8211,4.6113,4.6991,3360400.0],["2020-09-21",4.5381,4.5723,4.4722,4.5332,2035600.0],["2020-09-22",4.623,4.6308,4.4283,4.4625,1492800.0],["2020-09-23",4.46,4.5332,4.2014,4.2014,2133400.0],["2020-09-24",4.1624,4.2063,4.0696,4.1136,2831000.0],["2020-09-25",4.0843,4.1672,4.0257,4.1428,2940900.0],["2020-09-28",4.2404,4.3527,4.2112,4.2307,1459300.0],["2020-09-29",4.1965,4.338,4.1965,4.3039,3057700.0],["2020-09-30",4.338,4.4893,4.2795,4.3917,2925100.0],["2020-10-01",4.5674,4.6137,4.3722,4.4063,4726700.0],["2020-10-02",4.2746,4.582,4.2112,4.4991,2943300.0],["2020-10-05",4.5771,4.6991,4.4747,4.6698,2593800.0],["2020-10-06",4.7089,4.8406,4.6113,4.6308,3474100.0],["2020-10-07",4.6845,4.765,4.6552,4.7528,2530600.0],["2020-10-08",4.8494,4.8504,4.7723,4.8309,1802000.0],["2020-10-09",4.8992,4.9236,4.6552,4.6991,1865500.0],["2020-10-12",4.7674,4.7674,4.4673,4.5039,2115700.0],["2020-10-13",4.5088,4.5137,4.3575,4.3819,3095800.0],["2020-10-14",4.3917,4.4381,4.3331,4.4161,2625300.0],["2020-10-15",4.3429,4.4673,4.3283,4.4551,1327900.0],["2020-10-16",4.46,4.6113,4.4161,4.5186,1138800.0],["2020-10-19",4.6308,4.7479,4.5527,4.6576,1581400.0],["2020-10-20",4.7333,4.7382,4.5601,4.5723,1266300.0],["2020-10-21",4.6942,4.7845,4.543,4.5576,2200900.0],["2020-10-22",4.6015,4.7894,4.4893,4.7528,3336300.0],["2020-10-23",4.7821,4.787,4.5967,4.6747,1810400.0],["2020-10-26",4.5967,4.6162,4.4161,4.5235,1129400.0],["2020-10-27",4.4942,4.5235,4.3722,4.3722,1962200.0],["2020-10-28",4.2648,4.338,4.1136,4.1477,2495600.0],["2020-10-29",4.1184,4.3356,4.094,4.3185,2182400.0],["2020-10-30",4.299,4.3673,4.216,4.3429,2316400.0],["2020-11-02",4.421,4.4844,4.3527,4.4551,1844100.0],["2020-11-03",4.5088,4.6942,4.4683,4.6503,2937600.0],["2020-11-04",4.6991,4.7943,4.543,4.7186,2872900.0],["2020-11-05",4.8309,5.0309,4.665,4.8943,4117000.0],["2020-11-06",4.8943,4.9382,4.7674,4.8406,3023400.0],["2020-11-09",5.1237,5.392,4.9529,4.9724,4409900.0],["2020-11-10",5.0163,5.1237,4.7577,4.8211,2882400.0],["2020-11-11",4.9285,4.9748,4.726,4.7796,2512900.0],["2020-11-12",4.7626,4.8943,4.7308,4.8114,2701000.0],["2020-11-13",4.8797,5.2798,4.8358,5.27,7026900.0],["2020-11-16",5.3579,5.4262,5.1895,5.4213,4061600.0],["2020-11-17",5.353,5.5335,5.2944,5.5043,2917700.0],["2020-11-18",5.5043,5.5092,5.3213,5.3335,2132800.0],["2020-11-19",5.3237,5.3676,5.2334,5.2652,1615700.0],["2020-11-20",5.2896,5.3969,5.27,5.314,1781000.0],["2020-11-23",5.4164,5.8214,5.3579,5.7434,5101200.0],["2020-11-24",5.8166,5.9337,5.7507,5.8019,4190300.0],["2020-11-25",5.758,6.0386,5.658,5.9971,4422600.0],["2020-11-27",6.0313,6.1142,5.9142,6.0947,1714100.0],["2020-11-30",6.1045,6.1069,5.7385,5.7824,3172800.0],["2020-12-01",5.8507,5.9776,5.7531,5.9434,2717800.0],["2020-12-02",5.9434,6.1581,5.8751,6.1045,2541100.0],["2020-12-03",6.1386,6.3119,6.0508,6.1533,2644100.0],["2020-12-04",6.1923,6.4436,6.1533,6.3485,2411100.0],["2020-12-07",6.3533,6.4704,6.3119,6.4509,2923800.0],["2020-12-08",6.4216,6.5192,6.2753,6.3045,2251200.0],["2020-12-09",6.3631,6.4656,6.246,6.3387,2418400.0],["2020-12-10",6.2509,6.4412,6.1533,6.4216,2044200.0],["2020-12-11",6.8218,6.8315,6.4314,6.4363,3647400.0],["2020-12-14",6.4997,6.6705,6.3192,6.3826,2987200.0],["2020-12-15",6.4997,6.5827,6.3509,6.4656,2342800.0],["2020-12-16",6.5046,6.5046,6.3314,6.368,1576900.0],["2020-12-17",6.3826,6.5095,6.3143,6.4704,3809300.0],["2020-12-18",6.4363,6.5436,6.4216,6.4802,4460300.0],["2020-12-21",6.3338,6.446,6.2465,6.3289,1818400.0],["2020-12-22",6.3192,6.5095,6.2387,6.49,2244700.0],["2020-12-23",6.5144,6.5436,6.4216,6.4314,2281800.0],["2020-12-24",6.5095,6.5534,6.3485,6.3973,830400.0],["2020-12-28",6.4119,6.5134,6.3436,6.446,1375700.0],["2020-12-29",6.4363,6.4704,6.2362,6.2948,983900.0],["2020-12-30",6.3143,6.4753,6.3045,6.4363,1723500.0],["2020-12-31",6.4558,6.5583,6.4119,6.5388,1889500.0],["2021-01-04",6.5534,6.568,6.2753,6.3143,2150000.0],["2021-01-05",6.3436,6.529,6.3241,6.5046,2690300.0],["2021-01-06",6.5924,6.9975,6.5339,6.9487,3021700.0],["2021-01-07",7.0706,7.1243,6.8413,6.8706,2774000.0],["2021-01-08",6.9047,7.0072,6.7095,6.8071,1590100.0],["2021-01-11",6.7144,7.0902,6.6915,6.9877,1742600.0],["2021-01-12",7.0462,7.2854,7.0023,7.2512,1884300.0],["2021-01-13",7.2317,7.2707,7.0316,7.0658,1002600.0],["2021-01-14",7.0804,7.3415,7.0804,7.2951,1586100.0],["2021-01-15",7.2561,7.2902,7.0048,7.1829,1516000.0],["2021-01-19",7.2561,7.3439,7.1731,7.2463,1554300.0],["2021-01-20",7.3293,7.4049,7.2463,7.361,1332300.0],["2021-01-21",7.3878,7.4342,7.3097,7.3488,2246300.0],["2021-01-22",7.3,7.339,7.0633,7.1878,1850700.0],["2021-01-25",7.4708,7.5713,7.2463,7.3195,1927100.0],["2021-01-26",7.3195,7.4415,7.0365,7.0804,1309600.0],["2021-01-27",6.9487,7.1878,6.8364,6.9779,2803000.0],["2021-01-28",6.9779,7.3244,6.9731,7.217,1802600.0],["2021-01-29",7.3049,7.5323,7.1097,7.1682,2028300.0],["2021-02-01",7.2512,7.5537,7.2268,7.5074,1981000.0],["2021-02-02",7.5635,7.5684,7.2854,7.4366,1280900.0],["2021-02-03",7.5464,7.6074,7.4366,7.6074,900900.0],["2021-02-04",7.6367,7.6611,7.4561,7.5196,1787600.0],["2021-02-05",7.6318,7.6855,7.3951,7.4171,2183500.0],["2021-02-08",7.3781,7.5611,7.3781,7.461,3009600.0],["2021-02-09",7.3927,7.5537,7.3537,7.5147,4235600.0],["2021-02-10",7.5733,7.6367,7.3976,7.5245,2220200.0],["2021-02-11",7.5733,7.5806,7.2658,7.3781,1780800.0],["2021-02-12",7.3195,7.6416,7.2561,7.6123,1528300.0],["2021-02-16",7.6489,7.827,7.583,7.7245,3365300.0],["2021-02-17",7.5635,7.6172,6.6876,6.7486,6286700.0],["2021-02-18",6.7637,6.9828,6.5705,6.5876,4697800.0],["2021-02-19",6.6071,6.7827,6.568,6.6754,2778700.0],["2021-02-22",6.6705,6.7437,6.5558,6.7339,2527400.0],["2021-02-23",6.6803,6.7779,6.4607,6.7339,3330700.0],["2021-02-24",6.7583,7.1194,6.7339,7.1146,2599000.0],["2021-02-25",7.1097,7.2048,6.9779,7.0853,3791900.0],["2021-02-26",7.1243,7.1682,6.873,7.1194,2787000.0],["2021-03-01",7.2805,7.5098,7.1687,7.422,2043400.0],["2021-03-02",7.3585,7.4366,7.2414,7.2463,1539800.0],["2021-03-03",7.2219,7.3781,7.2073,7.2414,1721000.0],["2021-03-04",7.1829,7.2634,6.8169,6.9389,2075800.0],["2021-03-05",6.9926,7.1292,6.7095,7.0853,2374400.0],["2021-03-08",7.0999,7.5001,7.0267,7.4415,2867800.0],["2021-03-09",7.4805,7.6611,7.3976,7.5049,1851600.0],["2021-03-10",7.4757,7.6806,7.3049,7.583,2634800.0],["2021-03-11",7.7343,8.2344,7.5879,8.0563,4341600.0],["2021-03-12",8.0515,8.3345,8.0466,8.1637,3685000.0],["2021-03-15",8.1735,8.2076,7.9539,8.2027,2638600.0],["2021-03-16",8.2174,8.2564,7.9831,8.1905,4367000.0],["2021-03-17",8.0807,8.2076,8.0354,8.1978,1715500.0],["2021-03-18",8.1149,8.2369,7.8075,7.8416,3565100.0],["2021-03-19",7.7782,7.927,7.6855,7.7343,5535000.0],["2021-03-22",7.744,7.8075,7.4781,7.6367,2208800.0],["2021-03-23",7.5781,7.666,7.1487,7.2317,2823200.0],["2021-03-24",7.3244,7.4122,7.1194,7.139,2281000.0],["2021-03-25",7.0999,7.5269,7.0609,7.4805,2506000.0],["2021-03-26",7.5781,7.705,7.4269,7.7001,1523900.0],["2021-03-29",7.7001,7.8246,7.4,7.4513,1908100.0],["2021-03-30",7.4317,7.5245,7.3756,7.4317,1968800.0],["2021-03-31",7.4171,7.6269,7.3707,7.4952,2059400.0],["2021-04-01",7.5147,7.6538,7.4659,7.5977,1477400.0],["2021-04-05",7.622,7.6733,7.544,7.6318,1342700.0],["2021-04-06",7.583,7.727,7.5147,7.583,1930800.0],["2021-04-07",7.6123,7.6611,7.4317,7.5245,2005300.0],["2021-04-08",7.8904,8.0661,7.7587,7.9783,7310900.0],["2021-04-09",8.0954,8.7688,8.0466,8.5394,8687000.0],["2021-04-12",8.4028,8.4858,8.2125,8.437,3092000.0],["2021-04-13",8.6517,8.7395,8.3394,8.4174,2728800.0],["2021-04-14",8.3442,8.5223,8.3442,8.3735,1932600.0],["2021-04-15",8.437,8.437,8.1539,8.2613,3089400.0],["2021-04-16",8.3589,8.4174,8.0978,8.11,2796400.0],["2021-04-19",8.1247,8.2686,8.0661,8.1198,2419100.0],["2021-04-20",8.0563,8.2906,7.8221,7.9148,3125500.0],["2021-04-21",7.866,8.1393,7.8026,8.0563,3377300.0],["2021-04-22",8.0271,8.0905,7.8856,7.9392,1508600.0],["2021-04-23",7.9783,8.2418,7.9002,8.1881,1282800.0],["2021-04-26",8.2564,8.3003,8.1832,8.193,1671600.0],["2021-04-27",8.2076,8.2296,8.1051,8.1491,1199800.0],["2021-04-28",8.1686,8.3052,8.0466,8.0759,3428800.0],["2021-04-29",8.1442,8.2296,8.0563,8.1783,3226300.0],["2021-04-30",8.1637,8.1637,8.0075,8.0271,2142800.0],["2021-05-03",8.1051,8.193,8.0661,8.0856,2232800.0],["2021-05-04",8.1247,8.1295,7.847,8.0856,2895000.0],["2021-05-05",8.2027,8.2418,8.0612,8.1344,2628800.0],["2021-05-06",8.4809,8.6956,8.2125,8.3979,4743200.0],["2021-05-07",8.4174,9.1006,8.3833,8.9688,8887100.0],["2021-05-10",8.9444,9.1299,8.8322,8.8566,3569700.0],["2021-05-11",8.637,8.8956,8.5785,8.7151,6028700.0],["2021-05-12",8.7151,8.8273,8.4565,8.5248,3072800.0],["2021-05-13",8.7444,8.8273,8.4272,8.7053,2292100.0],["2021-05-14",8.7785,8.8956,8.598,8.8615,1677300.0],["2021-05-17",8.8029,9.0045,8.7883,8.9835,1771800.0],["2021-05-18",9.0128,9.086,8.8639,8.8859,1177900.0],["2021-05-19",8.7688,8.8395,8.5833,8.8176,1811400.0],["2021-05-20",8.8273,9.0079,8.6565,8.9835,1134500.0],["2021-05-21",9.3153,9.3836,9.086,9.0908,2621800.0],["2021-05-24",9.0762,9.2787,9.0401,9.1982,965700.0],["2021-05-25",9.1982,9.2665,9.0289,9.1933,2680100.0],["2021-05-26",9.2519,9.5202,9.1543,9.4812,2117400.0],["2021-05-27",9.5446,9.8765,9.5056,9.8472,3714700.0],["2021-05-28",9.8813,9.9399,9.7203,9.9106,2133600.0],["2021-06-01",9.9253,10.1253,9.8569,10.0716,2052700.0],["2021-06-02",10.1156,10.1839,10.0082,10.179,2038500.0],["2021-06-03",10.1644,10.1888,10.057,10.1497,2686000.0],["2021-06-04",10.179,10.2132,10.118,10.1936,2255100.0],["2021-06-07",10.2473,10.2473,10.1058,10.1644,2710600.0],["2021-06-08",10.1595,10.4035,10.1253,10.3791,2194400.0],["2021-06-09",10.3644,10.4425,10.2888,10.3986,1293700.0],["2021-06-10",10.5255,10.5474,10.3644,10.3986,1563300.0],["2021-06-11",10.4132,10.5596,10.3693,10.5499,1562200.0],["2021-06-14",10.5889,10.6962,10.5279,10.5694,2576700.0],["2021-06-15",10.5108,10.5621,10.3303,10.4962,1092900.0],["2021-06-16",10.3132,10.4327,10.1839,10.3156,1956700.0],["2021-06-17",10.2815,10.3132,9.9448,10.0521,1838500.0],["2021-06-18",9.9018,9.996,9.7301,9.7642,3966500.0],["2021-06-21",9.8325,10.0668,9.7691,10.057,1687100.0],["2021-06-22",10.0033,10.1473,9.9253,10.1351,1381000.0],["2021-06-23",10.1351,10.1448,9.9643,10.0033,1731500.0],["2021-06-24",10.096,10.1351,9.996,10.0131,1843000.0],["2021-06-25",10.0277,10.4523,10.0131,10.4132,6839600.0],["2021-06-28",10.3937,10.4913,10.2498,10.4718,2100300.0],["2021-06-29",10.5499,10.623,10.4523,10.5011,1645200.0],["2021-06-30",10.4474,10.5303,10.3351,10.3986,2596500.0],["2021-07-01",10.4913,10.8221,10.4474,10.6865,2109300.0],["2021-07-02",10.6718,10.706,10.4474,10.4815,1135400.0],["2021-07-06",10.5303,10.6084,10.2961,10.4474,1733000.0],["2021-07-07",10.4474,10.5645,10.1497,10.5157,2529900.0],["2021-07-08",10.1888,10.4864,10.0814,10.262,3052400.0],["2021-07-09",10.3742,10.7158,10.3132,10.5938,1689900.0],["2021-07-12",10.5401,10.6548,10.4596,10.4815,1303900.0],["2021-07-13",10.5108,10.5743,10.423,10.4523,1019400.0],["2021-07-14",10.3766,10.7255,10.1746,10.4035,917300.0],["2021-07-15",10.34,10.4132,9.9057,10.0765,3697300.0],["2021-07-16",10.0619,10.1985,9.957,10.0521,3206500.0],["2021-07-19",9.8252,9.9331,9.6276,9.6666,3495900.0],["2021-07-20",9.6715,9.9375,9.5349,9.8179,3821100.0],["2021-07-21",9.9204,10.2278,9.8033,10.1253,3390800.0],["2021-07-22",10.0863,10.096,9.6081,9.7447,2383600.0],["2021-07-23",9.8423,9.9692,9.774,9.9253,1868500.0],["2021-07-26",9.9984,10.0814,9.8569,10.0716,908900.0],["2021-07-27",9.9936,9.9936,9.6813,9.8228,1179800.0],["2021-07-28",9.8667,9.9789,9.6666,9.9692,1394900.0],["2021-07-29",10.057,10.3986,10.0228,10.3498,2087800.0],["2021-07-30",10.2424,10.4513,10.218,10.3254,1428400.0],["2021-08-02",10.3815,10.5791,9.9643,9.9838,2396700.0],["2021-08-03",10.0033,10.1985,9.8325,10.1888,1466500.0],["2021-08-04",10.0668,10.2034,9.9497,10.096,3272900.0],["2021-08-05",8.8517,9.3495,7.7782,8.0075,15487800.0],["2021-08-06",8.0563,8.1686,7.7538,8.071,5261500.0],["2021-08-09",8.0027,8.0637,7.8514,7.8904,3401100.0],["2021-08-10",7.8612,7.9417,7.7684,7.8026,3027000.0],["2021-08-11",7.8075,7.8392,7.5342,7.7977,3813400.0],["2021-08-12",7.7928,7.8221,7.4244,7.5293,4583800.0],["2021-08-13",7.5342,7.5391,7.2536,7.3488,6731200.0],["2021-08-16",7.2292,7.3,7.1341,7.178,1907400.0],["2021-08-17",7.0755,7.2244,7.0316,7.0902,1968300.0],["2021-08-18",7.1536,7.4415,7.1536,7.2219,6111300.0],["2021-08-19",7.1048,7.3537,7.0853,7.2756,3246500.0],["2021-08-20",7.26,7.4464,7.26,7.3537,1855400.0],["2021-08-23",7.4073,7.6147,7.4073,7.5635,2331400.0],["2021-08-24",7.5489,7.8075,7.5489,7.7343,1925800.0],["2021-08-25",7.7831,7.8563,7.705,7.7148,1932800.0],["2021-08-26",7.6708,7.7196,7.5342,7.5537,1700400.0],["2021-08-27",7.5293,7.7977,7.5074,7.7928,1794200.0],["2021-08-30",7.8563,7.9026,7.6611,7.744,1733100.0],["2021-08-31",7.7001,7.8026,7.6416,7.7099,1794100.0],["2021-09-01",7.7538,7.7538,7.5635,7.5684,2646200.0],["2021-09-02",7.644,7.7489,7.5733,7.7343,1242800.0],["2021-09-03",7.7001,7.7904,7.5928,7.6464,1232100.0],["2021-09-07",7.6074,7.644,7.4513,7.4708,1379300.0],["2021-09-08",7.4269,7.4269,7.2268,7.3049,2083400.0],["2021-09-09",7.261,7.4171,7.1634,7.2024,2371000.0],["2021-09-10",7.2268,7.2976,7.0511,7.0609,2036600.0],["2021-09-13",7.1341,7.2732,7.0975,7.2268,2020700.0],["2021-09-14",7.217,7.2219,6.9584,7.0365,2065800.0],["2021-09-15",7.0111,7.1634,6.9633,7.1292,2697800.0],["2021-09-16",7.1146,7.2463,7.0194,7.1292,1155400.0],["2021-09-17",7.1097,7.1292,6.8852,6.9731,4248400.0],["2021-09-20",6.7681,6.8071,6.69,6.7632,2556400.0],["2021-09-21",6.8267,6.8901,6.612,6.6266,1882500.0],["2021-09-22",6.6412,6.8389,6.6412,6.7193,2294200.0],["2021-09-23",6.5436,6.8023,6.5192,6.7632,4606800.0],["2021-09-24",6.7388,6.7754,6.5729,6.7095,2652500.0],["2021-09-27",6.7339,6.8901,6.7339,6.8559,2858000.0],["2021-09-28",6.8462,6.8755,6.5729,6.5924,2748600.0],["2021-09-29",6.6608,6.7144,6.529,6.6705,2607100.0],["2021-09-30",6.7242,6.7437,6.5485,6.6315,3482600.0],["2021-10-01",6.6852,6.7095,6.5349,6.5973,3217000.0],["2021-10-04",6.612,6.6242,6.4216,6.4558,1748300.0],["2021-10-05",6.2021,6.3411,5.9532,6.0215,10047400.0],["2021-10-06",5.9434,5.9532,5.6799,5.7775,7506500.0],["2021-10-07",5.8458,6.0484,5.8361,5.9483,5027500.0],["2021-10-08",5.963,5.9776,5.758,5.7629,2807800.0],["2021-10-11",5.7531,5.8605,5.6336,5.6848,3342700.0],["2021-10-12",5.7141,5.7434,5.6185,5.7239,4080100.0],["2021-10-13",5.7434,5.8117,5.6311,5.7141,2729700.0],["2021-10-14",5.7824,5.9678,5.7458,5.8849,3271800.0],["2021-10-15",5.9434,5.9898,5.8898,5.919,2841400.0],["2021-10-18",5.8702,5.8702,5.6946,5.719,1841900.0],["2021-10-19",5.719,5.7702,5.6702,5.7287,2722400.0],["2021-10-20",5.7434,6.0654,5.7434,5.9386,5650400.0],["2021-10-21",5.9093,6.0508,5.7727,5.8995,3294800.0],["2021-10-22",5.8605,5.9142,5.7165,5.7385,2412900.0],["2021-10-25",5.6848,5.7531,5.5482,5.5579,3276600.0],["2021-10-26",5.5628,5.6189,5.3359,5.3481,4724900.0],["2021-10-27",5.392,5.475,5.2847,5.4018,4058600.0],["2021-10-28",5.3969,5.4164,5.27,5.3042,2899700.0],["2021-10-29",5.2993,5.4116,5.1676,5.2261,3302500.0],["2021-11-01",5.2261,5.5043,5.2261,5.475,5911800.0],["2021-11-02",5.5043,5.6214,5.4457,5.4945,3237000.0],["2021-11-03",5.5043,5.6921,5.5043,5.636,4628300.0],["2021-11-04",5.1773,5.2164,4.5649,4.7382,11043200.0],["2021-11-05",4.7577,5.0846,4.6991,4.9919,6215900.0],["2021-11-08",5.0846,5.1725,4.7333,4.787,5776000.0],["2021-11-09",4.8065,4.8431,4.6576,4.6942,3594000.0],["2021-11-10",4.7821,4.865,4.5137,4.5967,5254400.0],["2021-11-11",4.7094,4.9065,4.6552,4.8309,3808000.0],["2021-11-12",4.8309,5.0578,4.7455,4.9431,3305000.0],["2021-11-15",4.9431,5.0505,4.8455,4.8797,2858000.0],["2021-11-16",4.8797,4.9577,4.8167,4.948,4038800.0],["2021-11-17",4.8992,4.9553,4.8602,4.9285,3088100.0],["2021-11-18",4.9187,4.9773,4.7699,4.8992,3288900.0],["2021-11-19",4.8602,4.8846,4.6942,4.7235,3761000.0],["2021-11-22",4.7284,4.8309,4.6845,4.7821,2735900.0],["2021-11-23",4.9919,5.2017,4.8943,5.192,5681700.0],["2021-11-24",5.1822,5.353,5.109,5.2652,6320000.0],["2021-11-26",5.0334,5.2066,4.9748,5.1481,4049300.0],["2021-11-29",5.2456,5.2456,5.0114,5.07,4134300.0],["2021-11-30",4.9773,5.0212,4.7699,4.8602,4855400.0],["2021-12-01",4.9724,5.1334,4.8797,4.8943,3957200.0],["2021-12-02",4.8943,5.0456,4.8943,4.9675,2336300.0],["2021-12-03",5.0065,5.0993,4.8699,4.9187,2984800.0],["2021-12-06",5.0163,5.1139,4.8797,4.987,4029300.0],["2021-12-07",5.4384,5.7629,5.4213,5.5238,9651400.0],["2021-12-08",5.4604,5.5238,5.353,5.4116,3406800.0],["2021-12-09",5.3481,5.6458,5.3384,5.475,4619700.0],["2021-12-10",5.5043,5.6507,5.392,5.5335,4435600.0],["2021-12-13",5.3066,5.5043,5.27,5.4604,5255600.0],["2021-12-14",5.575,5.7824,5.0651,5.2115,10172600.0],["2021-12-15",5.1822,5.2798,4.9895,5.2505,4528400.0],["2021-12-16",5.4872,5.4872,5.2139,5.231,3643300.0],["2021-12-17",5.192,5.392,5.0866,5.3579,6443500.0],["2021-12-20",5.231,5.2603,5.0261,5.0749,2837800.0],["2021-12-21",5.1139,5.2993,5.0983,5.2554,2359600.0],["2021-12-22",5.2456,5.3066,5.1505,5.2408,2536900.0],["2021-12-23",5.2798,5.3335,5.2115,5.2847,2677100.0],["2021-12-27",5.2896,5.4164,5.2505,5.4116,3353500.0],["2021-12-28",5.3872,5.4604,5.2969,5.4018,1524900.0],["2021-12-29",5.3676,5.4189,5.3286,5.3481,1040900.0],["2021-12-30",5.2056,5.4628,5.1773,5.3823,1552100.0],["2021-12-31",5.392,5.4726,5.3676,5.3872,2451200.0],["2022-01-03",5.4555,5.6775,5.4286,5.6604,3087300.0],["2022-01-04",5.7541,5.758,5.6336,5.6751,3625200.0],["2022-01-05",5.6702,5.719,5.4799,5.4848,3011300.0],["2022-01-06",5.4848,5.5726,5.3432,5.3481,2255800.0],["2022-01-07",5.4116,5.4116,5.1773,5.2896,4728900.0],["2022-01-10",5.0993,5.192,4.7748,4.8992,7987200.0],["2022-01-11",4.8797,5.1993,4.8504,5.1871,3607900.0],["2022-01-12",5.2408,5.3042,5.0505,5.0797,1803400.0],["2022-01-13",5.0895,5.2798,5.0431,5.2261,2617500.0],["2022-01-14",5.1432,5.1725,4.887,4.9675,4259200.0],["2022-01-18",4.8992,4.948,4.8211,4.8943,3257400.0],["2022-01-19",4.8821,4.9821,4.7138,4.7235,4280600.0],["2022-01-20",4.7284,4.8016,4.5137,4.5186,3963100.0],["2022-01-21",4.4503,4.5322,4.3088,4.3136,4133800.0],["2022-01-24",4.1916,4.543,4.1136,4.5235,5931600.0],["2022-01-25",4.4795,4.5259,4.3307,4.4795,3011100.0],["2022-01-26",4.5869,4.6454,4.4039,4.4698,3953200.0],["2022-01-27",4.5576,4.6064,4.3649,4.3868,2963200.0],["2022-01-28",4.3868,4.4551,4.2648,4.4503,2716000.0],["2022-01-31",4.4015,4.5967,4.3673,4.582,2877400.0],["2022-02-01",4.5576,4.6942,4.4551,4.6845,3091100.0],["2022-02-02",4.7528,4.7528,4.5674,4.7284,3230700.0],["2022-02-03",4.6796,4.6796,4.3868,4.4063,3291000.0],["2022-02-04",4.3868,4.4356,4.1843,4.3819,3895900.0],["2022-02-07",4.3966,4.5405,4.3917,4.4795,3628400.0],["2022-02-08",4.5088,4.5381,4.4063,4.4649,8921700.0],["2022-02-09",4.5527,4.6723,4.5088,4.6503,8187800.0],["2022-02-10",4.5049,4.7967,4.5049,4.543,3332200.0],["2022-02-11",4.543,4.5991,4.3088,4.3527,2486600.0],["2022-02-14",4.3575,4.3966,4.1721,4.2356,4121500.0],["2022-02-15",4.338,4.7162,4.299,4.6552,6858800.0],["2022-02-16",4.5869,4.7284,4.4893,4.6162,4066700.0],["2022-02-17",4.8016,4.9138,4.543,4.7918,6827900.0],["2022-02-18",4.8211,5.1847,4.7918,5.0505,8791400.0],["2022-02-22",4.987,5.0358,4.8431,4.9187,3885500.0],["2022-02-23",4.9675,5.0261,4.8358,4.8358,2823800.0],["2022-02-24",4.6552,4.8797,4.5723,4.8504,3396000.0],["2022-02-25",4.8846,5.0456,4.6698,4.8797,2178600.0],["2022-02-28",4.8358,4.909,4.6137,4.6552,3464900.0],["2022-03-01",4.6015,4.6552,4.1892,4.2356,5329500.0],["2022-03-02",4.3283,4.5967,4.277,4.5918,3885500.0],["2022-03-03",4.5918,4.6113,4.3819,4.4112,2607700.0],["2022-03-04",4.3673,4.4356,4.0721,4.0892,4163300.0],["2022-03-07",4.0501,4.0599,3.7086,3.7183,5225300.0],["2022-03-08",3.7232,3.8208,3.5475,3.611,6384500.0],["2022-03-09",3.7769,3.9477,3.7525,3.8305,5809500.0],["2022-03-10",3.7281,3.7491,3.4816,3.5329,4515700.0],["2022-03-11",3.567,3.567,3.2889,3.3475,5577300.0],["2022-03-14",3.4011,3.489,3.2547,3.4597,14253100.0],["2022-03-15",3.5378,3.6744,3.445,3.6061,4776600.0],["2022-03-16",3.7329,3.9574,3.7037,3.9135,5224400.0],["2022-03-17",3.8696,4.0257,3.8159,4.0062,2818000.0],["2022-03-18",3.9379,4.2356,3.9379,4.2258,8754600.0],["2022-03-21",4.216,4.277,4.138,4.2356,5533300.0],["2022-03-22",4.2795,4.36,4.1697,4.1916,2621400.0],["2022-03-23",4.1282,4.1599,4.0428,4.0794,3533200.0],["2022-03-24",4.0989,4.1697,4.0404,4.094,2330200.0],["2022-03-25",3.8403,3.9574,3.7525,3.8549,5780400.0],["2022-03-28",3.8403,3.8457,3.6671,3.7281,4029800.0],["2022-03-29",3.8403,4.0623,3.8305,3.9769,3822100.0],["2022-03-30",3.9574,4.0501,3.8208,3.8354,2411000.0],["2022-03-31",3.8159,3.9072,3.7915,3.8452,3623500.0],["2022-04-01",3.7183,3.7915,3.5792,3.7525,5306800.0],["2022-04-04",3.7525,3.8403,3.7403,3.7671,3332900.0],["2022-04-05",3.7329,3.8208,3.5207,3.5475,4734300.0],["2022-04-06",3.4841,3.5085,3.2743,3.3328,4625300.0],["2022-04-07",3.3182,3.3523,3.123,3.3182,7807700.0],["2022-04-08",3.3182,3.445,3.2059,3.3523,4067700.0],["2022-04-11",3.1425,3.4402,3.1376,3.2499,5398000.0],["2022-04-12",3.2743,3.4158,3.2133,3.2499,5137500.0],["2022-04-13",3.2352,3.3597,3.2011,3.2889,2607700.0],["2022-04-14",3.2596,3.3182,3.1181,3.1523,4306500.0],["2022-04-18",3.1571,3.1571,3.0205,3.0303,4083300.0],["2022-04-19",3.0303,3.2303,3.0156,3.2108,3457400.0],["2022-04-20",3.2645,3.2938,3.162,3.2157,3199200.0],["2022-04-21",3.284,3.3084,3.0596,3.0888,3347300.0],["2022-04-22",3.0937,3.162,3.0156,3.123,3787900.0],["2022-04-25",3.0986,3.2499,3.0498,3.2352,3624200.0],["2022-04-26",3.1913,3.2474,3.0352,3.0888,3262400.0],["2022-04-27",3.0498,3.1181,2.9815,2.9961,2835700.0],["2022-04-28",3.04,3.1108,2.9327,3.084,3885600.0],["2022-04-29",3.0644,3.1474,2.9278,2.9424,3721800.0],["2022-05-02",2.9229,3.0791,2.8985,3.0742,4005200.0],["2022-05-03",3.0937,3.1425,2.9986,3.1181,3930900.0],["2022-05-04",3.123,3.1913,2.9864,3.1913,6806000.0],["2022-05-05",3.5963,3.9965,3.4402,3.567,9738000.0],["2022-05-06",3.5329,3.8159,3.445,3.7086,9295500.0],["2022-05-09",3.567,3.5719,3.2352,3.245,4804600.0],["2022-05-10",3.3231,3.4938,3.2059,3.4353,4579600.0],["2022-05-11",3.4255,3.6402,3.2645,3.2694,4948100.0],["2022-05-12",3.2499,3.2962,3.0815,3.2303,6391600.0],["2022-05-13",3.3231,3.5378,3.2743,3.5134,5648700.0],["2022-05-16",3.4743,3.5524,3.3963,3.4207,3726000.0],["2022-05-17",3.4841,3.65,3.4841,3.5963,3933400.0],["2022-05-18",3.5378,3.5646,3.3719,3.3914,2462400.0],["2022-05-19",3.3279,3.4055,3.2645,3.3279,2728400.0],["2022-05-20",3.3767,3.3963,3.1327,3.3084,2607900.0],["2022-05-23",3.3475,3.488,3.2499,3.3231,1823700.0],["2022-05-24",3.2499,3.2791,3.1132,3.2108,3671300.0],["2022-05-25",3.1815,3.4304,3.1718,3.4207,2734500.0],["2022-05-26",3.4353,3.5866,3.4011,3.5475,2700900.0],["2022-05-27",3.5866,3.6793,3.5719,3.6305,2284200.0],["2022-05-31",3.6305,3.7378,3.5426,3.6646,4354200.0],["2022-06-01",3.7037,3.8501,3.6695,3.8208,4662800.0],["2022-06-02",3.7964,4.1087,3.7939,4.0696,4669000.0],["2022-06-03",4.055,4.0574,3.9233,3.9281,2377100.0],["2022-06-06",4.0989,4.2551,4.0818,4.1624,5254000.0],["2022-06-07",4.0648,4.1282,3.9599,4.1038,2913000.0],["2022-06-08",4.1428,4.299,4.0916,4.2307,3997800.0],["2022-06-09",4.1965,4.216,4.0648,4.0794,2343700.0],["2022-06-10",3.9477,3.9818,3.6695,3.6768,3621000.0],["2022-06-13",3.5329,3.5744,3.4158,3.4548,3569600.0],["2022-06-14",3.4743,3.5085,3.3182,3.3719,3438300.0],["2022-06-15",3.3914,3.7891,3.3865,3.7329,4873200.0],["2022-06-16",3.567,3.5866,3.1767,3.2157,4278000.0],["2022-06-17",3.2206,3.4548,3.1059,3.4109,5297700.0],["2022-06-21",3.4646,3.4841,3.3475,3.3719,4109300.0],["2022-06-22",3.2645,3.4207,3.2157,3.2547,4061600.0],["2022-06-23",3.245,3.2938,3.1327,3.2694,3639500.0],["2022-06-24",3.3182,3.5085,3.2791,3.3475,26832600.0],["2022-06-27",3.4011,3.5109,3.2962,3.4938,4380900.0],["2022-06-28",3.5134,3.5744,3.1425,3.1474,3706400.0],["2022-06-29",3.1181,3.123,2.9278,3.0352,4136600.0],["2022-06-30",2.9473,3.0254,2.8375,2.9864,4543400.0],["2022-07-01",2.9424,2.9908,2.7668,2.918,5189400.0],["2022-07-05",2.8156,3.0864,2.7131,3.084,3650800.0],["2022-07-06",3.0644,3.1376,2.9912,2.9912,2198200.0],["2022-07-07",3.04,3.1547,3.0205,3.0937,1921300.0],["2022-07-08",3.0644,3.123,3.0205,3.0791,1781200.0],["2022-07-11",3.0108,3.0815,2.9473,2.9522,1389700.0],["2022-07-12",2.9668,3.1254,2.9473,3.0449,1893200.0],["2022-07-13",2.8644,3.0449,2.8644,3.0303,1460100.0],["2022-07-14",2.9424,2.9668,2.8751,2.9278,2345100.0],["2022-07-15",3.0205,3.162,2.9742,3.1571,2036500.0],["2022-07-18",3.245,3.284,3.0986,3.1327,2429300.0],["2022-07-19",3.2157,3.3865,3.162,3.3377,4303500.0],["2022-07-20",3.3475,3.4694,3.2962,3.4646,3853900.0],["2022-07-21",3.4743,3.6939,3.4548,3.689,3466000.0],["2022-07-22",3.6842,3.7378,3.6158,3.7134,3230400.0],["2022-07-25",3.7232,3.8305,3.6134,3.8257,4051100.0],["2022-07-26",3.7769,3.8842,3.7451,3.8549,2264900.0],["2022-07-27",3.9281,4.1526,3.9208,4.1038,5968400.0],["2022-07-28",4.094,4.3478,4.0379,4.3429,4047500.0],["2022-07-29",4.3429,4.4581,4.1965,4.4063,3505100.0],["2022-08-01",4.3478,4.5405,4.3136,4.5332,3361100.0],["2022-08-02",4.4747,4.6454,4.4283,4.6064,4292600.0],["2022-08-03",4.6454,4.743,4.5674,4.7235,5579200.0],["2022-08-04",4.7821,4.8748,4.5771,4.7967,5144000.0],["2022-08-05",4.5967,4.7723,4.46,4.7333,4425700.0],["2022-08-08",4.743,4.8675,4.6869,4.7138,2842800.0],["2022-08-09",4.6698,4.6845,4.5088,4.5088,3031300.0],["2022-08-10",4.665,4.9373,4.6308,4.9138,3675500.0],["2022-08-11",4.948,5.0163,4.8455,4.8992,2991400.0],["2022-08-12",5.0309,5.2725,5.0261,5.2359,2741500.0],["2022-08-15",5.1383,5.3042,5.0797,5.2749,2248200.0],["2022-08-16",5.2359,5.3628,5.189,5.2456,3001400.0],["2022-08-17",5.1383,5.2896,5.0651,5.1871,2650700.0],["2022-08-18",5.2017,5.392,5.1456,5.3774,2100100.0],["2022-08-19",5.2652,5.3018,5.1407,5.2408,1921700.0],["2022-08-22",5.109,5.1359,4.9943,5.0212,1941600.0],["2022-08-23",5.0212,5.1481,4.9592,5.0065,2253300.0],["2022-08-24",5.0163,5.0797,4.9626,5.0358,1256500.0],["2022-08-25",5.0749,5.27,5.0749,5.2652,1106000.0],["2022-08-26",5.2896,5.2993,5.0261,5.0309,1496400.0],["2022-08-29",4.8724,5.0651,4.8406,5.0163,1615500.0],["2022-08-30",5.1725,5.2456,4.9821,5.2212,3120400.0],["2022-08-31",5.2944,5.597,5.2505,5.514,4356200.0],["2022-09-01",5.3833,5.8654,5.3676,5.8605,5935200.0],["2022-09-02",6.0166,6.2191,5.8605,6.1923,5693200.0],["2022-09-06",6.1825,6.2118,5.6507,5.8214,5112500.0],["2022-09-07",5.9874,6.0718,5.8263,6.0118,2825500.0],["2022-09-08",5.9434,6.2069,5.8507,6.1386,2212700.0],["2022-09-09",6.2021,6.2557,6.0996,6.1045,2082600.0],["2022-09-12",6.124,6.285,5.9825,6.0801,2833200.0],["2022-09-13",5.8019,5.919,5.7556,5.7678,2540700.0],["2022-09-14",5.8117,5.9483,5.6555,5.9386,1988500.0],["2022-09-15",5.9337,5.9532,5.6165,5.7678,2615000.0],["2022-09-16",5.6263,5.8654,5.5287,5.8556,5392500.0],["2022-09-19",5.7287,5.88,5.6824,5.7873,1889100.0],["2022-09-20",5.7092,5.7361,5.4994,5.5628,2730000.0],["2022-09-21",5.5677,5.7775,5.5018,5.5238,2018500.0],["2022-09-22",5.4555,5.5213,5.3237,5.3579,1574300.0],["2022-09-23",5.1842,5.2608,4.8187,4.8846,3440000.0],["2022-09-26",4.7748,5.1481,4.7748,4.865,2350100.0],["2022-09-27",4.9675,5.1139,4.6064,4.6796,2289900.0],["2022-09-28",4.6991,4.9333,4.6601,4.8797,1962400.0],["2022-09-29",4.7333,4.7699,4.4356,4.5381,3460700.0],["2022-09-30",4.4893,4.643,4.4795,4.4942,4543000.0],["2022-10-03",4.582,4.743,4.4527,4.665,2199300.0],["2022-10-04",5.1725,5.4916,5.1725,5.4652,5535500.0],["2022-10-05",5.3628,5.6921,5.2896,5.6604,3708500.0],["2022-10-06",5.6067,5.8288,5.5823,5.7092,1959500.0],["2022-10-07",5.5823,5.7458,5.5262,5.5921,2096400.0],["2022-10-10",5.6214,5.719,5.2871,5.4262,1474800.0],["2022-10-11",5.3628,5.4384,5.1993,5.2603,2373600.0],["2022-10-12",5.3676,5.3676,5.192,5.3042,1395200.0],["2022-10-13",5.1334,5.5092,5.0309,5.4408,1438300.0],["2022-10-14",5.514,5.6409,5.3335,5.4164,2886600.0],["2022-10-17",5.597,5.7361,5.4506,5.5531,2375600.0],["2022-10-18",5.7531,5.9093,5.5775,5.9044,2444500.0],["2022-10-19",5.8166,6.0508,5.7995,6.0362,3462800.0],["2022-10-20",5.9874,6.2362,5.8068,5.8556,2447900.0],["2022-10-21",5.8654,6.0752,5.7434,6.0069,2561100.0],["2022-10-24",6.0606,6.0801,5.8751,6.0313,1759800.0],["2022-10-25",6.0606,6.4119,6.0264,6.3924,3391000.0],["2022-10-26",6.3241,6.6998,6.3241,6.5534,3698100.0],["2022-10-27",6.612,6.6705,6.3241,6.3436,3438400.0],["2022-10-28",6.3436,6.6071,6.3436,6.5485,3815400.0],["2022-10-31",6.4802,6.6212,6.3582,6.4607,2314800.0],["2022-11-01",6.5095,6.5827,6.3167,6.3338,3267200.0],["2022-11-02",6.2509,6.5144,6.1581,6.2801,4224300.0],["2022-11-03",5.9386,5.9883,4.4893,4.6503,13340200.0],["2022-11-04",4.7186,4.7357,4.4161,4.4698,7478400.0],["2022-11-07",4.5015,4.7211,4.4844,4.6406,5236800.0],["2022-11-08",4.6513,4.7235,4.543,4.6259,2837500.0],["2022-11-09",4.543,4.543,4.1843,4.2648,4999300.0],["2022-11-10",4.5137,4.582,4.2307,4.2453,7596300.0],["2022-11-11",4.2356,4.5601,4.2356,4.4698,4131700.0],["2022-11-14",4.3039,4.5649,4.3039,4.4503,2734900.0],["2022-11-15",4.6015,4.6601,4.4503,4.4747,2637500.0],["2022-11-16",4.4551,4.46,4.3136,4.3624,2191600.0],["2022-11-17",4.2795,4.3722,4.216,4.3624,3913000.0],["2022-11-18",4.5088,4.5137,4.3746,4.4503,2965500.0],["2022-11-21",4.4503,4.5088,4.3966,4.4698,1939300.0],["2022-11-22",4.4844,4.5088,4.3405,4.4015,2131900.0],["2022-11-23",4.3917,4.4942,4.3478,4.4649,1494200.0],["2022-11-25",4.4259,4.482,4.3941,4.4161,473500.0],["2022-11-28",4.338,4.3575,4.1477,4.1721,1602500.0],["2022-11-29",4.2014,4.2526,4.1428,4.1672,1441000.0],["2022-11-30",4.1624,4.3331,4.094,4.3331,2906600.0],["2022-12-01",4.3527,4.4161,4.2234,4.2795,1896100.0],["2022-12-02",4.2404,4.3088,4.1136,4.1868,1586200.0],["2022-12-05",4.1526,4.1648,3.9525,3.9672,2087900.0],["2022-12-06",3.9818,4.0111,3.8647,3.9086,1900700.0],["2022-12-07",3.8793,3.8989,3.7915,3.8257,2209100.0],["2022-12-08",3.8891,4.0111,3.8061,3.9818,3317900.0],["2022-12-09",3.9379,4.0111,3.7769,3.7866,2150200.0],["2022-12-12",3.8061,3.9233,3.7378,3.9233,1956000.0],["2022-12-13",4.094,4.1331,3.8208,3.8793,3331800.0],["2022-12-14",3.9184,4.0526,3.8525,3.9379,3770200.0],["2022-12-15",3.8598,3.9086,3.7481,3.7769,2665100.0],["2022-12-16",3.6939,3.7378,3.5866,3.6256,5094400.0],["2022-12-19",3.6256,3.6598,3.4207,3.4353,3791500.0],["2022-12-20",3.4158,3.5426,3.3743,3.4938,3761300.0],["2022-12-21",3.5378,3.6085,3.4816,3.5426,2743000.0],["2022-12-22",3.4987,3.611,3.3816,3.5134,2700000.0],["2022-12-23",3.4987,3.5622,3.4548,3.4694,1588000.0],["2022-12-27",3.4694,3.4694,3.3865,3.4548,3010300.0],["2022-12-28",3.4548,3.4987,3.3084,3.3133,2088800.0],["2022-12-29",3.3523,3.5695,3.3523,3.5622,2676100.0],["2022-12-30",3.5036,3.6183,3.4841,3.5866,1926100.0],["2023-01-03",3.6354,3.7281,3.5085,3.6207,3458400.0],["2023-01-04",3.689,3.7427,3.5939,3.6451,1856600.0],["2023-01-05",3.6402,3.6817,3.5866,3.6012,1967400.0],["2023-01-06",3.6451,3.7549,3.5695,3.7232,1569400.0],["2023-01-09",3.7817,3.8574,3.6842,3.689,2432500.0],["2023-01-10",3.6842,3.7378,3.6183,3.7086,1292300.0],["2023-01-11",3.7427,3.7695,3.6158,3.6549,1658600.0],["2023-01-12",4.0648,4.2014,3.9574,4.138,7093800.0],["2023-01-13",4.1477,4.5186,4.0979,4.4551,6337200.0],["2023-01-17",4.4161,4.5137,4.4015,4.4454,2580500.0],["2023-01-18",4.4747,4.5576,4.4112,4.4405,2246400.0],["2023-01-19",4.3917,4.4112,4.2526,4.3136,2071200.0],["2023-01-20",4.3283,4.3283,4.0916,4.3136,3077600.0],["2023-01-23",4.3429,4.3771,4.1477,4.1916,2235000.0],["2023-01-24",4.1331,4.1965,3.7891,3.8013,4144800.0],["2023-01-25",3.7573,3.8671,3.6988,3.8257,2402100.0],["2023-01-26",3.8598,3.9672,3.7647,3.8501,2572900.0],["2023-01-27",3.811,3.9843,3.7891,3.9379,1942400.0],["2023-01-30",3.8735,4.0526,3.8305,3.9721,2319200.0],["2023-01-31",3.9916,4.1062,3.9623,4.0989,2577500.0],["2023-02-01",4.0794,4.2526,4.016,4.1965,2310800.0],["2023-02-02",4.2746,4.3527,4.2112,4.2892,2252300.0],["2023-02-03",4.2063,4.2746,4.1038,4.1136,2469400.0],["2023-02-06",4.0794,4.0794,3.9574,4.016,1852200.0],["2023-02-07",4.0013,4.1038,3.9086,4.0843,1599500.0],["2023-02-08",4.0892,4.1184,3.9818,4.0306,1597100.0],["2023-02-09",4.1038,4.1599,3.9721,3.9867,1919800.0],["2023-02-10",3.9477,4.1331,3.9379,4.1087,1628200.0],["2023-02-13",4.1428,4.2331,4.1233,4.2209,1873200.0],["2023-02-14",4.1868,4.2331,4.0989,4.1721,1677100.0],["2023-02-15",4.1184,4.2258,4.0989,4.216,1207100.0],["2023-02-16",4.1428,4.1721,3.9721,3.9721,3127200.0],["2023-02-17",3.9721,3.9721,3.8208,3.9086,3025400.0],["2023-02-21",3.8305,3.8574,3.6744,3.6793,3899200.0],["2023-02-22",3.6598,3.7969,3.5622,3.5914,3905300.0],["2023-02-23",3.7525,4.2429,3.7134,4.1868,6921200.0],["2023-02-24",4.0794,4.1331,3.7647,3.7964,3688600.0],["2023-02-27",3.8403,3.872,3.6402,3.6695,3692100.0],["2023-02-28",3.65,3.6988,3.5134,3.5329,5045500.0],["2023-03-01",3.5378,3.5963,3.4402,3.4646,3372400.0],["2023-03-02",3.4743,3.7964,3.4694,3.7525,3814100.0],["2023-03-03",3.8354,3.8549,3.7671,3.8061,1549700.0],["2023-03-06",3.8354,3.8452,3.6939,3.7378,1960900.0],["2023-03-07",3.7573,3.7573,3.5256,3.5573,2146100.0],["2023-03-08",3.5231,3.6158,3.5231,3.5426,1551900.0],["2023-03-09",3.5378,3.5866,3.4109,3.4109,1744300.0],["2023-03-10",3.3914,3.4231,3.2743,3.2938,2288700.0],["2023-03-13",3.245,3.2694,3.1474,3.1962,3001800.0],["2023-03-14",3.3328,3.3767,3.1279,3.1718,2293100.0],["2023-03-15",3.0742,3.2011,3.0547,3.0986,3355000.0],["2023-03-16",3.0547,3.0888,2.962,3.0449,1999400.0],["2023-03-17",3.0205,3.0352,2.8839,2.9473,4797000.0],["2023-03-20",2.9668,3.0669,2.9424,2.9668,2122700.0],["2023-03-21",3.0644,3.1864,3.0352,3.1718,2356200.0],["2023-03-22",3.1718,3.2011,2.8936,2.8985,2574800.0],["2023-03-23",2.9083,3.04,2.861,2.9132,2787400.0],["2023-03-24",2.8692,2.9473,2.7985,2.9376,2256500.0],["2023-03-27",2.9815,3.0352,2.94,3.001,1903200.0],["2023-03-28",2.9864,3.0303,2.8888,2.9132,1552800.0],["2023-03-29",2.9571,3.0059,2.9449,2.9815,1450000.0],["2023-03-30",3.0254,3.1132,2.9912,3.0108,1415300.0],["2023-03-31",3.0156,3.123,2.9864,3.1084,3196800.0],["2023-04-03",3.1181,3.1376,2.9376,2.9912,2479900.0],["2023-04-04",3.001,3.0156,2.8717,2.9327,2109300.0],["2023-04-05",2.9132,2.9302,2.8351,2.8692,2742500.0],["2023-04-06",2.8546,2.9302,2.8107,2.8595,1658200.0],["2023-04-10",2.8302,2.8985,2.7814,2.8497,2244300.0],["2023-04-11",2.8546,2.8936,2.8205,2.8497,2010500.0],["2023-04-12",2.9376,2.9424,2.6838,2.6985,3790100.0],["2023-04-13",2.7277,2.7814,2.6545,2.6692,3310200.0],["2023-04-14",2.6643,2.6887,2.5765,2.6009,3172300.0],["2023-04-17",2.4642,2.5033,2.3032,2.4154,4396300.0],["2023-04-18",2.4252,2.4252,2.2837,2.3471,4364000.0],["2023-04-19",2.3325,2.3374,2.2568,2.3081,3910100.0],["2023-04-20",2.2593,2.2764,2.1959,2.2154,4899100.0],["2023-04-21",2.2203,2.2861,2.1666,2.2105,6987500.0],["2023-04-24",2.2593,2.2715,2.2105,2.2446,2873600.0],["2023-04-25",2.2203,2.2642,2.2007,2.2251,2647600.0],["2023-04-26",2.2056,2.2642,2.1617,2.2007,3612900.0],["2023-04-27",2.2056,2.3325,2.2056,2.2398,4676100.0],["2023-04-28",2.2349,2.4594,2.2154,2.4057,5032500.0],["2023-05-01",2.3764,2.4594,2.3715,2.4008,2370500.0],["2023-05-02",2.391,2.4154,2.2934,2.313,3194500.0],["2023-05-03",2.3227,2.3813,2.3056,2.3276,3718800.0],["2023-05-04",2.3666,2.6057,2.2544,2.352,5339300.0],["2023-05-05",2.4447,2.4935,2.3227,2.3325,4031800.0],["2023-05-08",2.3471,2.3569,2.2446,2.2593,3355500.0],["2023-05-09",2.2154,2.2446,2.1227,2.1519,3916400.0],["2023-05-10",2.2105,2.2203,2.0812,2.0934,6090500.0],["2023-05-11",2.1031,2.1173,2.0543,2.069,2604000.0],["2023-05-12",2.108,2.1519,2.0592,2.0885,2353500.0],["2023-05-15",2.0885,2.1739,2.0739,2.1373,2168500.0],["2023-05-16",2.108,2.1227,1.9592,1.9811,3636200.0],["2023-05-17",2.0153,2.1105,2.0055,2.0446,2896200.0],["2023-05-18",2.0202,2.1031,2.0104,2.1031,1857800.0],["2023-05-19",2.1227,2.1544,2.0909,2.1031,2205400.0],["2023-05-22",2.1031,2.1349,2.047,2.0592,2801800.0],["2023-05-23",2.0446,2.1227,2.0348,2.0495,2647600.0],["2023-05-24",2.0543,2.0543,1.9445,1.9567,3760100.0],["2023-05-25",1.9763,2.0446,1.9592,1.9763,2973200.0],["2023-05-26",1.986,2.1812,1.986,2.1715,2451900.0],["2023-05-30",2.1861,2.2251,2.0397,2.0446,1812100.0],["2023-05-31",2.0348,2.0397,1.9567,2.0299,6774300.0],["2023-06-01",2.0251,2.0495,1.9372,2.0495,2726000.0],["2023-06-02",2.0836,2.2593,2.0543,2.2544,3687300.0],["2023-06-05",2.2203,2.2349,2.0299,2.0543,2528200.0],["2023-06-06",2.0397,2.191,2.0055,2.1129,2399700.0],["2023-06-07",2.1568,2.2983,2.1422,2.2788,2964300.0],["2023-06-08",2.291,2.3032,2.1763,2.2056,2198200.0],["2023-06-09",2.191,2.2373,2.1763,2.2007,2637600.0],["2023-06-12",2.2251,2.3515,2.2105,2.2446,3535300.0],["2023-06-13",2.2886,2.3618,2.2739,2.3081,4296000.0],["2023-06-14",2.3032,2.352,2.2666,2.2788,2674900.0],["2023-06-15",2.2642,2.4813,2.2154,2.4106,4764700.0],["2023-06-16",2.435,2.4838,2.3325,2.4008,9490500.0],["2023-06-20",2.3715,2.4252,2.3105,2.3959,2426700.0],["2023-06-21",2.391,2.4106,2.2886,2.352,2083300.0],["2023-06-22",2.3471,2.4154,2.2788,2.4154,1959700.0],["2023-06-23",2.3715,2.374,2.2349,2.2934,2630900.0],["2023-06-26",2.2593,2.3959,2.2544,2.3715,1633200.0],["2023-06-27",2.3666,2.6009,2.3569,2.5569,3557500.0],["2023-06-28",2.5423,2.7717,2.4789,2.7424,4957200.0],["2023-06-29",2.7473,2.8497,2.6643,2.7424,3864700.0],["2023-06-30",2.7961,2.7961,2.635,2.7473,3976600.0],["2023-07-03",2.8156,2.8936,2.7741,2.879,2031100.0],["2023-07-05",2.84,2.9546,2.779,2.9083,4173200.0],["2023-07-06",2.8888,2.9278,2.7741,2.8985,2978100.0],["2023-07-07",2.8839,3.084,2.8839,3.0596,2609600.0],["2023-07-10",3.0303,3.123,2.9864,3.084,2432600.0],["2023-07-11",3.123,3.1376,2.9888,3.0644,2312400.0],["2023-07-12",3.1279,3.2011,3.0791,3.1571,2174700.0],["2023-07-13",3.1669,3.2425,3.1449,3.1864,2609600.0],["2023-07-14",3.0547,3.0718,2.5862,2.6472,5060900.0],["2023-07-17",2.6594,2.6643,2.4398,2.5374,3781800.0],["2023-07-18",2.435,2.5277,2.3447,2.4935,4032500.0],["2023-07-19",2.5033,2.5618,2.435,2.4496,4323000.0],["2023-07-20",2.4057,2.435,2.3178,2.3178,2711100.0],["2023-07-21",2.3276,2.372,2.269,2.3227,2547200.0],["2023-07-24",2.2446,2.3178,2.1861,2.2544,2837800.0],["2023-07-25",2.2642,2.3471,2.2154,2.23,1927300.0],["2023-07-26",2.2446,2.2837,2.2203,2.2544,2109800.0],["2023-07-27",2.269,2.2739,2.1471,2.1666,2522300.0],["2023-07-28",2.1861,2.2105,2.1227,2.1666,3263300.0],["2023-07-31",2.1861,2.2398,2.1715,2.1959,2138000.0],["2023-08-01",2.1959,2.2446,2.1617,2.2251,2966400.0],["2023-08-02",2.1812,2.2637,2.1422,2.1568,2672800.0],["2023-08-03",1.8787,1.8787,1.4834,1.5908,21160100.0],["2023-08-04",1.6103,1.6444,1.5078,1.5713,5691400.0],["2023-08-07",1.581,1.6444,1.5517,1.5957,4005300.0],["2023-08-08",1.5664,1.6981,1.5127,1.6884,4739700.0],["2023-08-09",1.6835,1.7225,1.6469,1.6542,3589800.0],["2023-08-10",1.6737,1.8543,1.6591,1.8445,4416400.0],["2023-08-11",1.8396,1.8982,1.7713,1.8104,2180900.0],["2023-08-14",1.8104,1.8592,1.786,1.8006,2019400.0],["2023-08-15",1.7811,1.9372,1.7469,1.8982,4414100.0],["2023-08-16",1.8787,1.9202,1.8152,1.8592,2569600.0],["2023-08-17",1.8787,1.9177,1.786,1.7957,2586200.0],["2023-08-18",1.7664,1.8299,1.7372,1.8201,2378300.0],["2023-08-21",1.8152,1.8152,1.6444,1.6444,3581700.0],["2023-08-22",1.6737,1.7752,1.6542,1.742,2729500.0],["2023-08-23",1.742,1.742,1.6688,1.7079,1932000.0],["2023-08-24",1.703,1.7128,1.5957,1.6005,1985800.0],["2023-08-25",1.6249,1.6786,1.5737,1.6347,2794800.0],["2023-08-28",1.6298,1.6786,1.5517,1.5908,2970000.0],["2023-08-29",1.5957,1.6688,1.581,1.6444,1789000.0],["2023-08-30",1.6542,1.6981,1.6176,1.6444,1305100.0],["2023-08-31",1.6347,1.6884,1.5957,1.6298,3184600.0],["2023-09-01",1.6201,1.7225,1.6201,1.7079,1881900.0],["2023-09-05",1.6932,1.7469,1.664,1.7469,1984200.0],["2023-09-06",1.7518,1.8006,1.7079,1.7079,1746900.0],["2023-09-07",1.6981,1.7201,1.6542,1.6932,2258400.0],["2023-09-08",1.6884,1.7762,1.6201,1.7664,2141800.0],["2023-09-11",1.7957,1.8738,1.7738,1.7908,2425700.0],["2023-09-12",1.786,1.8592,1.7396,1.8104,1667000.0],["2023-09-13",1.8104,1.8104,1.725,1.742,2404000.0],["2023-09-14",1.7567,1.825,1.742,1.7811,1627600.0],["2023-09-15",1.7908,1.8152,1.7079,1.7323,7389400.0],["2023-09-18",1.7079,1.7323,1.6347,1.6591,2389700.0],["2023-09-19",1.6591,1.703,1.6396,1.6688,1942300.0],["2023-09-20",1.6688,1.6981,1.6152,1.6152,1607200.0],["2023-09-21",1.5908,1.6493,1.5322,1.6249,2150400.0],["2023-09-22",1.6298,1.664,1.6054,1.6201,2275700.0],["2023-09-25",1.6005,1.6249,1.5566,1.581,1583400.0],["2023-09-26",1.5664,1.6137,1.5029,1.5029,1480700.0],["2023-09-27",1.5273,1.5493,1.4834,1.5078,1844600.0],["2023-09-28",1.4883,1.5561,1.481,1.5176,1552200.0],["2023-09-29",1.5322,1.6591,1.5322,1.6396,3361900.0],["2023-10-02",1.6542,1.7762,1.6225,1.6786,3670800.0],["2023-10-03",1.6932,1.7006,1.4883,1.4956,2882900.0],["2023-10-04",1.5176,1.5225,1.3956,1.4127,2138200.0],["2023-10-05",1.3956,1.42,1.2638,1.276,3647800.0],["2023-10-06",1.2687,1.3322,1.2004,1.2882,2390600.0],["2023-10-09",1.2687,1.3809,1.2297,1.3565,2210200.0],["2023-10-10",1.3565,1.4249,1.3322,1.3614,1744600.0],["2023-10-11",1.3663,1.3761,1.2785,1.3078,2157300.0],["2023-10-12",1.3224,1.3224,1.2443,1.2492,1814900.0],["2023-10-13",1.2248,1.2834,1.137,1.1516,4384200.0],["2023-10-16",1.176,1.2419,1.176,1.2199,3019900.0],["2023-10-17",1.1906,1.2541,1.1858,1.2443,2230800.0],["2023-10-18",1.2004,1.2199,1.1418,1.1467,2460500.0],["2023-10-19",1.1662,1.215,1.1296,1.137,1973400.0],["2023-10-20",1.137,1.1614,1.093,1.1516,2317000.0],["2023-10-23",1.1418,1.1662,1.0833,1.093,2310500.0],["2023-10-24",1.1126,1.2102,1.0935,1.2004,2437100.0],["2023-10-25",1.1906,1.2053,1.1126,1.1614,2557600.0],["2023-10-26",1.1516,1.259,1.1467,1.2346,2611900.0],["2023-10-27",1.2248,1.2394,1.1614,1.1809,2168700.0],["2023-10-30",0.8442,0.9418,0.6734,0.7222,16108300.0],["2023-10-31",0.6978,0.7759,0.6602,0.7222,8343400.0],["2023-11-01",0.7271,0.7807,0.6539,0.6588,8505000.0],["2023-11-02",0.688,0.7856,0.6734,0.7807,6857800.0],["2023-11-03",0.8051,0.8686,0.7856,0.7954,5102600.0],["2023-11-06",0.7807,0.8393,0.7612,0.7807,2899500.0],["2023-11-07",0.7905,0.7905,0.7417,0.7807,2684800.0],["2023-11-08",0.7807,0.8003,0.7466,0.7661,4637900.0],["2023-11-09",0.7905,0.8198,0.7661,0.7661,4540400.0],["2023-11-10",0.6929,0.7173,0.6588,0.7124,6664300.0],["2023-11-13",0.6929,0.7163,0.671,0.6734,1979400.0],["2023-11-14",0.7076,0.7954,0.7027,0.7368,5477100.0],["2023-11-15",0.7368,0.8442,0.7271,0.8198,5522200.0],["2023-11-16",0.8881,0.9027,0.7856,0.8247,4273900.0],["2023-11-17",0.8588,0.9369,0.8198,0.9271,4910200.0],["2023-11-20",0.9564,0.9564,0.893,0.932,3218000.0],["2023-11-21",0.9271,0.9345,0.8393,0.8393,3048200.0],["2023-11-22",0.8735,0.932,0.8647,0.9027,3239800.0],["2023-11-24",0.932,0.932,0.8881,0.8979,1391000.0],["2023-11-27",0.8735,0.8832,0.8344,0.8393,3556600.0],["2023-11-28",0.8539,0.8588,0.8198,0.8442,2694000.0],["2023-11-29",0.8393,0.8832,0.8393,0.8393,2750200.0],["2023-11-30",0.8686,0.8686,0.7978,0.8149,4247900.0],["2023-12-01",0.8198,0.932,0.7905,0.9223,4439200.0],["2023-12-04",0.932,0.9515,0.9125,0.9223,2138000.0],["2023-12-05",0.9369,0.9369,0.8417,0.8491,2415100.0],["2023-12-06",0.8637,0.9296,0.8588,0.8783,2487600.0],["2023-12-07",0.8783,0.9223,0.8442,0.893,2017700.0],["2023-12-08",0.8979,0.9149,0.8686,0.8979,2912800.0],["2023-12-11",0.9271,1.0516,0.9223,1.0101,6398200.0],["2023-12-12",1.015,1.0443,0.9857,1.0199,5178900.0],["2023-12-13",1.0101,1.1223,0.9906,1.1077,4990400.0],["2023-12-14",1.1614,1.3395,1.1584,1.2443,7341700.0],["2023-12-15",1.2736,1.2931,1.1687,1.2346,13402500.0],["2023-12-18",1.2248,1.259,1.1711,1.1858,3916900.0],["2023-12-19",1.2004,1.2487,1.176,1.2102,4410700.0],["2023-12-20",1.2004,1.2492,1.1614,1.1858,3323100.0],["2023-12-21",1.2297,1.3322,1.2053,1.3224,3056100.0],["2023-12-22",1.3322,1.3614,1.2907,1.3322,1828200.0],["2023-12-26",1.3419,1.3712,1.3078,1.3614,1381000.0],["2023-12-27",1.3565,1.4249,1.3443,1.3907,1767900.0],["2023-12-28",1.3663,1.4297,1.3517,1.4249,2033700.0],["2023-12-29",1.4249,1.459,1.3663,1.3761,3309400.0],["2024-01-02",1.3663,1.4468,1.3322,1.3956,2619800.0],["2024-01-03",1.3761,1.42,1.3175,1.3565,2794800.0],["2024-01-04",1.3565,1.3639,1.319,1.3322,1810200.0],["2024-01-05",1.3175,1.4053,1.3078,1.337,2274200.0],["2024-01-08",1.337,1.3419,1.2638,1.3175,2726800.0],["2024-01-09",1.3078,1.3273,1.259,1.3126,2894400.0],["2024-01-10",1.3029,1.3175,1.2492,1.2882,2117800.0],["2024-01-11",1.2736,1.2834,1.1906,1.2053,2262600.0],["2024-01-12",1.2346,1.2614,1.2053,1.2053,2079300.0],["2024-01-16",1.176,1.1955,1.1531,1.1809,2745600.0],["2024-01-17",1.1516,1.1614,1.1126,1.1321,2702000.0],["2024-01-18",1.137,1.1736,1.1223,1.1565,1963500.0],["2024-01-19",1.1467,1.176,1.1174,1.1614,1865000.0],["2024-01-22",1.0882,1.1321,1.0418,1.1199,3209800.0],["2024-01-23",1.137,1.2004,1.1126,1.2004,1643200.0],["2024-01-24",1.2297,1.2502,1.1662,1.176,1829800.0],["2024-01-25",1.2004,1.2346,1.1858,1.1955,1299200.0],["2024-01-26",1.2053,1.2346,1.176,1.176,1933500.0],["2024-01-29",1.176,1.215,1.1516,1.215,1180700.0],["2024-01-30",1.2053,1.2224,1.1809,1.1955,1598100.0],["2024-01-31",1.1858,1.1955,1.1272,1.1321,2191700.0],["2024-02-01",1.176,1.1784,1.115,1.1467,1631000.0],["2024-02-02",1.1321,1.137,1.0784,1.093,1766200.0],["2024-02-05",1.0686,1.0833,1.0199,1.0199,2127200.0],["2024-02-06",1.0345,1.1126,1.0174,1.0784,2271800.0],["2024-02-07",1.0686,1.0784,1.036,1.0491,1537300.0],["2024-02-08",1.0735,1.0735,1.0345,1.0443,1285800.0],["2024-02-09",1.0442,1.0979,1.0369,1.0638,1692500.0],["2024-02-12",1.0589,1.1614,1.0589,1.1565,1780100.0],["2024-02-13",1.0979,1.1004,1.0199,1.0272,2077600.0],["2024-02-14",1.0394,1.0638,1.0199,1.0321,1697300.0],["2024-02-15",1.054,1.0955,1.0223,1.093,2174900.0],["2024-02-16",1.0735,1.1126,1.0589,1.0638,2353200.0],["2024-02-20",1.0394,1.0638,1.015,1.015,1844600.0],["2024-02-21",1.0101,1.0125,0.9393,0.9418,1843900.0],["2024-02-22",0.9662,0.9662,0.9027,0.9369,3038800.0],["2024-02-23",0.9418,0.9589,0.9174,0.9271,1248600.0],["2024-02-26",0.9467,0.9662,0.9052,0.9467,1945200.0],["2024-02-27",0.9515,0.9735,0.9418,0.9564,2098800.0],["2024-02-28",0.9515,0.9906,0.8881,0.9027,2583000.0],["2024-02-29",0.6392,0.7222,0.566,0.5685,12992100.0],["2024-03-01",0.5856,0.5856,0.5368,0.5538,5702800.0],["2024-03-04",0.5416,0.5416,0.4362,0.4977,8437200.0],["2024-03-05",0.5075,0.5416,0.4977,0.5075,6130900.0],["2024-03-06",0.5368,0.6344,0.5197,0.5368,10893200.0],["2024-03-07",0.5465,0.6192,0.5319,0.5709,4649800.0],["2024-03-08",0.5904,0.649,0.5856,0.61,3632200.0],["2024-03-11",0.6197,0.7027,0.61,0.6832,4487600.0],["2024-03-12",0.7076,0.7881,0.6636,0.7807,6303600.0],["2024-03-13",0.7661,0.8198,0.7466,0.7563,6426100.0],["2024-03-14",0.7563,0.7563,0.7027,0.7124,4070500.0],["2024-03-15",0.7417,0.8295,0.7222,0.7368,11032400.0],["2024-03-18",0.732,0.7417,0.6807,0.688,3950700.0],["2024-03-19",0.6832,0.7076,0.6588,0.6588,2713300.0],["2024-03-20",0.6588,0.6929,0.6344,0.688,1577700.0],["2024-03-21",0.688,0.7417,0.6783,0.6783,2149600.0],["2024-03-22",0.688,0.688,0.6392,0.6441,1086300.0],["2024-03-25",0.6441,0.6734,0.6197,0.6197,1246500.0],["2024-03-26",0.6197,0.6295,0.5904,0.5953,1595000.0],["2024-03-27",0.5953,0.6246,0.5904,0.6197,1403200.0],["2024-03-28",0.6295,0.6631,0.6295,0.6392,2723300.0],["2024-04-01",0.6588,0.6685,0.6246,0.6441,1760600.0],["2024-04-02",0.6392,0.6392,0.5904,0.6002,1455100.0],["2024-04-03",0.5856,0.6051,0.5612,0.566,1952800.0],["2024-04-04",0.566,0.6197,0.566,0.5807,1808400.0],["2024-04-05",0.5904,0.5904,0.5563,0.566,2828700.0],["2024-04-08",0.5807,0.6148,0.566,0.6051,1581300.0],["2024-04-09",0.6197,0.6295,0.5758,0.5904,1155800.0],["2024-04-10",0.5612,0.5734,0.5465,0.5563,2070900.0],["2024-04-11",0.5514,0.5782,0.5368,0.5514,1888100.0],["2024-04-12",0.5514,0.5514,0.5099,0.5221,1792900.0],["2024-04-15",0.5221,0.5221,0.488,0.488,2520400.0],["2024-04-16",0.4928,0.5124,0.4602,0.485,3058500.0],["2024-04-17",0.4928,0.5124,0.4684,0.4831,2832600.0],["2024-04-18",0.4928,0.4977,0.4621,0.4636,3579300.0],["2024-04-19",0.4611,0.486,0.4445,0.4504,3664800.0],["2024-04-22",0.4587,0.5026,0.4455,0.4977,4239500.0],["2024-04-23",0.5075,0.5124,0.4704,0.487,4399800.0],["2024-04-24",0.4928,0.527,0.488,0.5172,1793300.0],["2024-04-25",0.4855,0.4977,0.4197,0.4465,7685000.0],["2024-04-26",0.4489,0.4728,0.4343,0.4567,3259100.0],["2024-04-29",0.4538,0.5026,0.4538,0.4772,3042900.0],["2024-04-30",0.4787,0.488,0.4362,0.4362,3055000.0],["2024-05-01",0.4441,0.4538,0.4216,0.4236,3231400.0],["2024-05-02",0.4294,0.5172,0.4294,0.5124,7007900.0],["2024-05-03",0.5319,0.5748,0.4782,0.4841,3781000.0],["2024-05-06",0.4758,0.5124,0.4475,0.4514,3310100.0],["2024-05-07",0.4577,0.4977,0.4572,0.4797,3380300.0],["2024-05-08",0.488,0.5221,0.4782,0.5124,2248900.0],["2024-05-09",0.5416,0.6295,0.5026,0.5416,6331600.0],["2024-05-10",0.5514,0.5685,0.5075,0.5124,1805100.0],["2024-05-13",0.5221,0.5465,0.488,0.5026,2103200.0],["2024-05-14",0.5124,0.6002,0.5124,0.5709,4701900.0],["2024-05-15",0.5904,0.5904,0.5441,0.5612,3105900.0],["2024-05-16",0.5709,0.5904,0.5416,0.5758,2558000.0],["2024-05-17",0.5758,0.649,0.5587,0.6441,5197400.0],["2024-05-20",0.6246,0.6661,0.6246,0.6539,2900600.0],["2024-05-21",0.6539,0.6588,0.6148,0.6148,3066400.0],["2024-05-22",0.6295,0.6539,0.5929,0.6441,2803000.0],["2024-05-23",0.649,0.6563,0.61,0.61,2012000.0],["2024-05-24",0.61,0.6344,0.5612,0.566,3106100.0],["2024-05-28",0.5709,0.6002,0.5514,0.5709,2257600.0],["2024-05-29",0.5709,0.61,0.5563,0.61,1703200.0],["2024-05-30",0.6051,0.7173,0.6051,0.7076,3780200.0],["2024-05-31",0.7027,0.7393,0.688,0.7027,10525000.0],["2024-06-03",0.7124,0.7759,0.6978,0.7368,2560500.0],["2024-06-04",0.7515,0.771,0.732,0.7466,2583800.0],["2024-06-05",0.7563,0.8539,0.7393,0.8393,5993300.0],["2024-06-06",0.8442,0.8783,0.81,0.8442,2502100.0],["2024-06-07",0.8393,0.8515,0.7612,0.7905,2616800.0],["2024-06-10",0.7856,0.7856,0.732,0.7368,1748100.0],["2024-06-11",0.7368,0.7661,0.7027,0.732,1687400.0],["2024-06-12",0.7661,0.8003,0.7076,0.7173,2026600.0],["2024-06-13",0.7124,0.7295,0.6783,0.6832,1665500.0],["2024-06-14",0.6588,0.6905,0.6148,0.6295,3234600.0],["2024-06-17",0.6246,0.6344,0.5685,0.5758,4824400.0],["2024-06-18",0.5758,0.6295,0.5465,0.5904,6126600.0],["2024-06-20",0.5904,0.6197,0.5685,0.5807,3736000.0],["2024-06-21",0.5904,0.6636,0.5758,0.6197,32995000.0],["2024-06-24",0.6148,0.6539,0.5758,0.5758,4804700.0],["2024-06-25",0.5807,0.5953,0.5514,0.566,4128600.0],["2024-06-26",0.5514,0.5856,0.5368,0.5465,2621600.0],["2024-06-27",0.566,0.5856,0.5465,0.5465,3788700.0],["2024-06-28",0.5612,0.6051,0.5563,0.6002,14029900.0],["2024-07-01",0.5953,0.6246,0.5563,0.5709,2176200.0],["2024-07-02",0.5709,0.5782,0.5514,0.5563,1517000.0],["2024-07-03",0.5709,0.5758,0.549,0.566,1291600.0],["2024-07-05",0.5612,0.5612,0.5124,0.5221,3230100.0],["2024-07-08",0.5368,0.5953,0.5368,0.5807,3831100.0],["2024-07-09",0.5758,0.6197,0.5636,0.61,2474400.0],["2024-07-10",0.61,0.6392,0.6002,0.6295,2299600.0],["2024-07-11",0.6588,0.7027,0.6422,0.6929,3160400.0],["2024-07-12",0.7076,0.7515,0.7076,0.7466,4000500.0],["2024-07-15",0.7612,0.8003,0.7344,0.7759,4155000.0],["2024-07-16",0.7905,0.7954,0.7222,0.7417,3753900.0],["2024-07-17",0.732,0.8466,0.7173,0.8344,5161900.0],["2024-07-18",1.1321,1.1467,0.8344,0.8539,40684900.0],["2024-07-19",0.8344,0.8637,0.8051,0.8198,3531800.0],["2024-07-22",0.8051,0.8637,0.7661,0.8442,3705000.0],["2024-07-23",0.8295,0.9125,0.8222,0.8783,4362900.0],["2024-07-24",0.8344,0.8881,0.8051,0.8051,2479500.0],["2024-07-25",0.8051,0.9101,0.8051,0.8783,3472300.0],["2024-07-26",0.9027,0.9369,0.8808,0.9369,3147000.0],["2024-07-29",0.9759,1.1858,0.9711,1.1272,14431500.0],["2024-07-30",1.1467,1.2541,1.1394,1.2394,7700400.0],["2024-07-31",1.2443,1.4053,1.2175,1.2638,8671800.0],["2024-08-01",1.2736,1.3224,1.1906,1.2248,4657500.0],["2024-08-02",1.176,1.1906,1.0442,1.1174,7025700.0],["2024-08-05",0.9857,1.0394,0.9418,0.9833,6716600.0],["2024-08-06",1.0052,1.1077,0.9955,1.0784,4179600.0],["2024-08-07",1.0833,1.1223,1.0199,1.0394,5474300.0],["2024-08-08",1.1955,1.4785,1.1467,1.3614,16707300.0],["2024-08-09",1.3663,1.4005,1.2443,1.3956,5282700.0],["2024-08-12",1.4151,1.4541,1.3614,1.4249,3932200.0],["2024-08-13",1.4249,1.6079,1.4102,1.581,6717400.0],["2024-08-14",1.5713,1.6981,1.5664,1.6493,5492500.0],["2024-08-15",1.6884,1.8274,1.664,1.7713,4630400.0],["2024-08-16",1.7908,1.9641,1.7811,1.9324,6725500.0],["2024-08-19",1.9909,2.0055,1.8689,1.9519,6200400.0],["2024-08-20",1.9421,2.1471,1.908,2.1422,5525700.0],["2024-08-21",2.1715,2.1812,1.9202,1.986,6179600.0],["2024-08-22",1.9909,2.0446,1.9397,1.9714,2594900.0],["2024-08-23",1.986,2.1495,1.986,2.1324,3375400.0],["2024-08-26",2.1471,2.1959,2.1251,2.1422,2962200.0],["2024-08-27",2.108,2.1422,1.986,2.1129,2434200.0],["2024-08-28",2.0983,2.1422,2.0177,2.0543,2471100.0],["2024-08-29",2.1031,2.1031,2.0031,2.0592,1715200.0],["2024-08-30",2.0787,2.0909,1.8494,1.8836,3707300.0],["2024-09-03",1.8152,1.9299,1.7908,1.9177,3112700.0],["2024-09-04",1.8689,1.9421,1.8201,1.8836,2491800.0],["2024-09-05",1.8982,2.0251,1.8933,1.9909,2364100.0],["2024-09-06",1.9811,2.0641,1.9665,1.986,1936800.0],["2024-09-09",1.986,2.1983,1.9811,2.191,6361300.0],["2024-09-10",2.2105,2.4667,2.1959,2.4154,8293900.0],["2024-09-11",2.4203,2.5423,2.313,2.5082,6215100.0],["2024-09-12",2.5082,2.5643,2.4403,2.5472,5174800.0],["2024-09-13",2.5862,2.6253,2.5374,2.6009,4813200.0],["2024-09-16",2.6009,2.7961,2.5521,2.7863,4760600.0],["2024-09-17",2.8156,2.8688,2.7229,2.7717,5175900.0],["2024-09-18",2.7277,2.8278,2.7277,2.7326,2760300.0],["2024-09-19",2.8546,3.022,2.8473,2.9278,6297400.0],["2024-09-20",2.9083,3.1279,2.9083,3.0303,10428100.0],["2024-09-23",3.0303,3.0962,2.9376,3.0693,4067900.0],["2024-09-24",3.123,3.2938,3.1108,3.2255,7119900.0],["2024-09-25",3.2108,3.2425,3.0937,3.1035,4270100.0],["2024-09-26",3.1376,3.1962,2.7717,2.9278,6071300.0],["2024-09-27",2.9717,3.0498,2.8448,2.9815,3884300.0],["2024-09-30",2.9766,3.1108,2.9498,2.9815,7865200.0],["2024-10-01",2.9815,3.001,2.7326,2.9522,4748000.0],["2024-10-02",2.9229,3.1718,2.8888,3.0205,3210600.0],["2024-10-03",2.9668,2.9864,2.88,2.9132,2383000.0],["2024-10-04",2.9766,3.0644,2.9668,3.0059,2063100.0],["2024-10-07",3.0059,3.1367,2.8644,2.9278,2956000.0],["2024-10-08",2.9522,3.0498,2.9351,2.9424,2511200.0],["2024-10-09",2.9376,3.1059,2.9034,3.0498,3280100.0],["2024-10-10",3.0205,3.0888,2.9424,2.9522,2506800.0],["2024-10-11",2.9424,3.1913,2.8546,2.9327,4189300.0],["2024-10-14",2.9132,2.9254,2.6667,2.7375,3909200.0],["2024-10-15",2.7717,2.918,2.7229,2.8448,3710000.0],["2024-10-16",2.8644,2.9132,2.7961,2.8009,1929700.0],["2024-10-17",2.7912,2.8375,2.6985,2.757,2576400.0],["2024-10-18",2.7717,3.0693,2.7717,2.9522,4035400.0],["2024-10-21",2.962,2.9742,2.8278,2.879,2256000.0],["2024-10-22",2.8253,2.9698,2.7912,2.9132,3149000.0],["2024-10-23",2.8741,3.1669,2.8351,3.0156,5620400.0],["2024-10-24",3.0352,3.162,3.0156,3.0986,3567700.0],["2024-10-25",3.123,3.1889,3.0264,3.0352,2419700.0],["2024-10-28",3.084,3.2987,3.0693,3.2694,4589900.0],["2024-10-29",3.2987,3.4402,3.245,3.3523,4839400.0],["2024-10-30",3.3133,3.445,3.2547,3.3914,3935000.0],["2024-10-31",3.3865,3.4158,3.1815,3.284,4510100.0],["2024-11-01",3.3084,3.4499,3.2596,3.3133,3281600.0],["2024-11-04",3.2743,3.4036,3.0644,3.1327,4974200.0],["2024-11-05",3.1425,3.2767,3.1318,3.2401,2973900.0],["2024-11-06",3.4402,3.5085,3.2328,3.3914,4264100.0],["2024-11-07",2.9302,2.9668,2.3227,2.5374,20972600.0],["2024-11-08",2.5082,2.5228,2.2129,2.2934,11246800.0],["2024-11-11",2.3032,2.3422,2.1446,2.3154,5399300.0],["2024-11-12",2.2934,2.3374,2.1617,2.2837,4348000.0],["2024-11-13",2.2446,2.269,2.1178,2.1812,5927400.0],["2024-11-14",2.1959,2.3154,2.1617,2.1666,3303800.0],["2024-11-15",2.1715,2.1861,2.0177,2.0251,3615300.0],["2024-11-18",2.0104,2.0641,2.0007,2.0104,2960500.0],["2024-11-19",1.9958,2.2178,1.986,2.2105,3870700.0],["2024-11-20",2.2105,2.2349,2.069,2.1178,3663900.0],["2024-11-21",2.1129,2.2276,2.0592,2.1373,3282600.0],["2024-11-22",2.1763,2.313,2.1373,2.2837,3517000.0],["2024-11-25",2.3032,2.6179,2.3032,2.4838,11191300.0],["2024-11-26",2.4496,2.4838,2.3788,2.4252,3245300.0],["2024-11-27",2.4496,2.5082,2.391,2.4789,2725800.0],["2024-11-29",2.4886,2.5472,2.3276,2.3276,1623200.0],["2024-12-02",2.3569,2.4447,2.33,2.3715,3313600.0],["2024-12-03",2.3422,2.4398,2.3032,2.3374,4107100.0],["2024-12-04",2.3618,2.6204,2.3569,2.6155,3338400.0],["2024-12-05",2.6155,2.635,2.5374,2.6057,2746100.0],["2024-12-06",2.6253,2.6594,2.5374,2.5911,2585700.0],["2024-12-09",2.6204,2.7082,2.5008,2.5667,2697500.0],["2024-12-10",2.5472,2.7082,2.5326,2.7033,3420100.0],["2024-12-11",2.7277,2.8839,2.6838,2.8253,3783200.0],["2024-12-12",2.8302,2.9034,2.7717,2.8058,3334900.0],["2024-12-13",2.7863,2.9083,2.7721,2.8009,3459900.0],["2024-12-16",2.8058,2.8692,2.7765,2.8302,2438300.0],["2024-12-17",2.6838,2.8009,2.5569,2.7375,5390100.0],["2024-12-18",3.3377,3.367,2.9107,2.9912,10281600.0],["2024-12-19",3.0303,3.123,2.757,2.7814,4518200.0],["2024-12-20",2.6643,2.7814,2.5813,2.7229,6612900.0],["2024-12-23",2.7082,2.7277,2.5813,2.6838,2681800.0],["2024-12-24",2.6985,2.8009,2.6619,2.8009,2656300.0],["2024-12-26",2.7912,2.8497,2.6911,2.8448,2825200.0],["2024-12-27",2.8058,2.8156,2.6155,2.6887,4926800.0],["2024-12-30",2.635,2.635,2.5057,2.5667,4601500.0],["2024-12-31",2.5765,2.635,2.5228,2.5423,4179000.0],["2025-01-02",2.5667,2.7263,2.5082,2.5179,3062500.0],["2025-01-03",2.5228,2.6594,2.5179,2.5716,2959800.0],["2025-01-06",2.4408,2.7351,2.3227,2.6057,6524800.0],["2025-01-07",2.6009,2.635,2.4398,2.5033,3893600.0],["2025-01-08",2.4886,2.5643,2.4276,2.5277,3322600.0],["2025-01-10",2.4228,2.535,2.4203,2.4301,3390700.0],["2025-01-13",2.352,2.4447,2.3178,2.4008,4404500.0],["2025-01-14",2.4838,2.635,2.4691,2.5765,5094000.0],["2025-01-15",2.6789,2.7814,2.5594,2.6301,3829400.0],["2025-01-16",2.5911,2.6643,2.5618,2.635,4265300.0],["2025-01-17",2.6838,2.7277,2.5667,2.6155,2678500.0],["2025-01-21",2.6643,2.8009,2.6604,2.7277,3099200.0],["2025-01-22",2.7326,2.9034,2.7326,2.8595,5441200.0],["2025-01-23",2.8253,2.8985,2.7814,2.8595,3226400.0],["2025-01-24",2.8741,2.8741,2.6545,2.6985,4539900.0],["2025-01-27",2.5179,2.5277,2.2495,2.3471,8130600.0],["2025-01-28",2.3666,2.3666,2.191,2.2886,5541600.0],["2025-01-29",2.2837,2.4154,2.2446,2.3715,4603700.0],["2025-01-30",2.3959,2.5057,2.3764,2.4301,3814500.0],["2025-01-31",2.4252,2.5106,2.4106,2.4642,4680500.0],["2025-02-03",2.3813,2.4789,2.2934,2.4398,3582200.0],["2025-02-04",2.435,2.4838,2.4008,2.4496,2349900.0],["2025-02-05",2.4642,2.474,2.413,2.4154,1943200.0],["2025-02-06",2.4594,2.5618,2.4306,2.5033,4510800.0],["2025-02-07",2.5082,2.535,2.4203,2.4642,3227500.0],["2025-02-10",2.4984,2.5399,2.4472,2.4935,3393100.0],["2025-02-11",2.4545,2.4789,2.4106,2.4691,2594200.0],["2025-02-12",2.4301,2.4935,2.4203,2.4642,4153500.0],["2025-02-13",2.5082,2.6253,2.4789,2.5179,2793100.0],["2025-02-14",2.5033,2.5325,2.4691,2.4789,1746000.0],["2025-02-18",2.5033,2.6277,2.4838,2.4984,3972100.0],["2025-02-19",2.4691,2.6741,2.4447,2.6643,3715500.0],["2025-02-20",2.6643,2.7033,2.5569,2.6448,5986700.0],["2025-02-21",2.6018,2.6936,2.4398,2.4447,3206100.0],["2025-02-24",2.4569,2.4667,2.3422,2.3471,3525400.0],["2025-02-25",2.3374,2.4398,2.2764,2.3862,4334900.0],["2025-02-26",2.8546,3.0498,2.6594,3.0108,21058600.0],["2025-02-27",3.0742,3.2255,2.9107,3.0693,10077400.0],["2025-02-28",3.0303,3.162,2.9351,3.0986,5230000.0],["2025-03-03",3.1132,3.1523,2.9766,3.0156,5887500.0],["2025-03-04",2.962,3.1084,2.9278,3.001,6216900.0],["2025-03-05",3.0254,3.0547,2.8058,2.9229,6565100.0],["2025-03-06",2.8351,2.8351,2.6155,2.718,6822200.0],["2025-03-07",2.7229,2.7619,2.5252,2.5887,4751300.0],["2025-03-10",2.4984,2.5521,2.23,2.2739,9470500.0],["2025-03-11",2.2593,2.3496,2.1861,2.2593,5751800.0],["2025-03-12",2.3276,2.4437,2.2886,2.4106,5468800.0],["2025-03-13",2.4106,2.4203,2.2934,2.3276,3258800.0],["2025-03-14",2.3959,2.4984,2.352,2.474,3725800.0],["2025-03-17",2.4838,2.5862,2.4642,2.5618,4280700.0],["2025-03-18",2.5277,2.5716,2.4667,2.5618,3768000.0],["2025-03-19",2.5667,2.7082,2.5667,2.6985,6194700.0],["2025-03-20",2.6594,2.7399,2.6301,2.6789,4569300.0],["2025-03-21",2.635,2.7375,2.6253,2.7326,8728900.0],["2025-03-24",2.8253,2.857,2.7912,2.8302,5108100.0],["2025-03-25",2.8205,2.9034,2.7668,2.8644,5779100.0],["2025-03-26",2.8546,2.8966,2.7229,2.7424,5743700.0],["2025-03-27",2.7326,2.7424,2.6545,2.7033,3839800.0],["2025-03-28",2.6838,2.6887,2.5618,2.6204,4478300.0],["2025-03-31",2.5374,2.6155,2.4642,2.5911,8626600.0],["2025-04-01",2.5765,2.6741,2.5325,2.6204,5658800.0],["2025-04-02",2.5569,2.6619,2.5423,2.6301,4638900.0],["2025-04-03",2.4252,2.4594,1.9519,2.0007,15128400.0],["2025-04-04",1.8982,1.9177,1.5371,1.7664,12625200.0],["2025-04-07",1.6347,1.908,1.5517,1.7762,8796300.0],["2025-04-08",1.8738,1.8787,1.6005,1.664,7200400.0],["2025-04-09",1.6298,1.9909,1.5713,1.8836,8280700.0],["2025-04-10",1.8104,1.8104,1.6444,1.6786,5884500.0],["2025-04-11",1.6591,1.6786,1.5664,1.6396,6656800.0],["2025-04-14",1.6737,1.7469,1.6103,1.6786,6053200.0],["2025-04-15",1.6737,1.786,1.6737,1.7762,4522800.0],["2025-04-16",1.7323,1.7664,1.6542,1.6786,2825800.0],["2025-04-17",1.6786,1.7581,1.6054,1.6249,3582800.0],["2025-04-21",1.5859,1.6118,1.4346,1.4737,4796000.0],["2025-04-22",1.5225,1.5957,1.5225,1.5761,4534800.0],["2025-04-23",1.6932,1.8884,1.6835,1.8494,8255000.0],["2025-04-24",1.8299,1.9177,1.7713,1.8543,3297200.0],["2025-04-25",1.8445,1.9275,1.8104,1.908,3664000.0],["2025-04-28",1.8982,1.9616,1.864,1.9275,4443700.0],["2025-04-29",1.9128,1.9519,1.8689,1.8933,3263800.0],["2025-04-30",1.8055,1.8348,1.7323,1.825,8146800.0],["2025-05-01",2.1959,2.3081,2.0543,2.2203,11803900.0],["2025-05-02",2.2886,2.352,2.1959,2.3227,6329100.0],["2025-05-05",2.2739,2.3642,2.2593,2.3178,3485800.0],["2025-05-06",2.2739,2.3764,2.2154,2.3569,4061900.0],["2025-05-07",2.4008,2.4667,2.3471,2.3959,3898800.0],["2025-05-08",2.4642,2.474,2.3715,2.3813,4806100.0],["2025-05-09",2.3862,2.4032,2.313,2.352,2483200.0],["2025-05-12",2.5984,2.7082,2.5399,2.6838,7372000.0],["2025-05-13",2.6936,2.8644,2.6936,2.7717,9526500.0],["2025-05-14",2.8107,2.8644,2.7595,2.8253,5986800.0],["2025-05-15",2.8156,2.8741,2.7765,2.7863,4648600.0],["2025-05-16",2.7961,2.9034,2.7814,2.8692,4992100.0],["2025-05-19",2.7985,2.9083,2.758,2.8497,4497000.0],["2025-05-20",2.8546,2.8985,2.7961,2.8351,4056200.0],["2025-05-21",2.8009,2.8644,2.6887,2.7082,5175200.0],["2025-05-22",2.7033,2.7375,2.6594,2.6789,4361500.0],["2025-05-23",2.5716,2.9034,2.5472,2.7814,17547700.0],["2025-05-27",2.84,3.0669,2.7351,3.0352,9120600.0],["2025-05-28",3.0303,3.0303,2.9083,2.9961,5358100.0],["2025-05-29",3.0693,3.0742,2.9449,3.0644,4119100.0],["2025-05-30",3.0205,3.0303,2.9278,2.9473,5767600.0],["2025-06-02",2.9278,2.9327,2.6448,2.7473,6864500.0],["2025-06-03",2.7473,2.9424,2.7336,2.9278,5602300.0],["2025-06-04",2.9522,2.9815,2.8692,2.9132,5363200.0],["2025-06-05",2.918,2.918,2.7985,2.8448,4175100.0],["2025-06-06",2.9034,2.962,2.879,2.9571,3095500.0],["2025-06-09",2.9815,3.0596,2.9205,2.9815,3490600.0],["2025-06-10",3.0059,3.04,2.9522,3.001,4107400.0],["2025-06-11",3.04,3.1327,2.979,3.0254,3644500.0],["2025-06-12",3.0156,3.0986,3.001,3.0888,3270600.0],["2025-06-13",3.001,3.023,2.8302,2.8351,4361800.0],["2025-06-16",2.9083,2.918,2.7326,2.7765,3458100.0],["2025-06-17",2.7229,2.8546,2.6838,2.7814,4684700.0],["2025-06-18",2.8009,2.9986,2.7619,2.9327,5779600.0],["2025-06-20",3.0059,3.1327,2.9522,3.084,6546900.0],["2025-06-23",3.0498,3.162,2.9864,3.1523,3814700.0],["2025-06-24",3.3426,3.63,3.3084,3.5768,10831100.0],["2025-06-25",3.7012,3.8208,3.5914,3.7817,6315300.0],["2025-06-26",3.8403,4.094,3.8086,3.9965,12622500.0],["2025-06-27",3.9867,4.0404,3.8623,4.0013,9910200.0],["2025-06-30",4.0794,4.1868,4.0355,4.0404,7824000.0],["2025-07-01",3.9818,4.0257,3.8598,4.0013,5770500.0],["2025-07-02",3.9721,4.0843,3.9599,4.055,5335700.0],["2025-07-03",4.0648,4.2307,4.0233,4.2307,4752000.0],["2025-07-07",4.1453,4.2063,3.9823,4.0257,5358200.0],["2025-07-08",4.0501,4.0818,3.7427,3.811,5999700.0],["2025-07-09",3.8623,3.955,3.8476,3.8696,4801300.0],["2025-07-10",3.8842,3.9086,3.7866,3.8354,3380900.0],["2025-07-11",3.8476,3.8574,3.6646,3.6744,2593400.0],["2025-07-14",3.611,3.8403,3.5817,3.7964,3835600.0],["2025-07-15",3.8452,3.9086,3.5304,3.5573,5808100.0],["2025-07-16",3.6158,3.6695,3.4816,3.6646,3722100.0],["2025-07-17",3.6646,3.7891,3.6646,3.7671,4640100.0],["2025-07-18",3.8159,3.8696,3.7378,3.8305,2881400.0],["2025-07-21",3.8647,3.9477,3.792,3.8305,4546800.0],["2025-07-22",3.7817,3.7964,3.5524,3.7037,3806600.0],["2025-07-23",3.7671,4.1184,3.7086,4.0111,4927200.0],["2025-07-24",3.9916,4.0355,3.8598,3.8696,3468300.0],["2025-07-25",3.8793,3.9037,3.7695,3.8891,4466500.0],["2025-07-28",3.9281,3.9696,3.8647,3.9672,3379200.0],["2025-07-29",4.0989,4.2356,4.0233,4.0696,5110400.0],["2025-07-30",4.2063,4.2063,3.9306,3.9623,5251200.0],["2025-07-31",4.0257,4.1428,3.9672,4.0013,4130500.0],["2025-08-01",3.7632,3.872,3.6524,3.8013,7327700.0],["2025-08-04",6.7486,7.3927,6.2899,7.0804,75863900.0],["2025-08-05",7.1048,7.6357,6.9735,7.2073,21032500.0],["2025-08-06",7.239,7.3488,6.8315,7.0462,11690000.0],["2025-08-07",7.261,7.3219,6.9511,7.3146,11808800.0],["2025-08-08",7.3195,7.6787,7.2375,7.6025,11579400.0],["2025-08-11",7.7123,7.7343,7.3976,7.4366,6597600.0],["2025-08-12",7.6123,7.666,7.4137,7.4415,6848500.0],["2025-08-13",7.5147,7.5391,7.1951,7.4366,7210000.0],["2025-08-14",7.3049,7.4561,7.1487,7.3537,4887800.0],["2025-08-15",7.3205,7.6245,7.2341,7.5635,10768900.0],["2025-08-18",7.7367,7.866,7.5196,7.6562,7914900.0],["2025-08-19",7.7123,7.8246,7.5098,7.5489,10627400.0],["2025-08-20",7.4903,7.6684,7.2854,7.666,4460400.0],["2025-08-21",7.6611,7.6855,7.4415,7.5098,4210000.0],["2025-08-22",7.5903,7.8221,7.5049,7.6172,5270900.0],["2025-08-25",7.7587,7.9099,7.6855,7.7587,8775100.0],["2025-08-26",7.7626,8.0466,7.6952,8.0319,8290500.0],["2025-08-27",8.1003,8.1051,7.8612,7.8709,5652700.0],["2025-08-28",8.0197,8.0417,7.7489,7.788,6916400.0],["2025-08-29",7.8172,7.9778,7.6855,7.827,4588600.0],["2025-09-02",7.5147,7.7928,7.4122,7.7684,5276400.0],["2025-09-03",7.7953,8.0539,7.7538,7.866,4914400.0],["2025-09-04",7.9246,8.0661,7.866,7.9343,4254600.0],["2025-09-05",7.9831,8.0407,7.7767,7.8172,3383500.0],["2025-09-08",7.8465,8.0515,7.7782,7.9026,4550400.0],["2025-09-09",7.9051,8.0417,7.8026,7.9026,4833400.0],["2025-09-10",8.0368,8.2125,7.8856,7.9148,5952300.0],["2025-09-11",7.9295,8.1637,7.8563,8.0905,5725400.0],["2025-09-12",8.0368,8.0734,7.827,7.9587,4306200.0],["2025-09-15",8.0417,8.1978,7.9661,8.1247,5705300.0],["2025-09-16",8.1832,8.193,7.9246,7.9831,3343700.0],["2025-09-17",8.0027,8.0685,7.8319,7.9539,3678600.0],["2025-09-18",8.0759,8.1198,7.9783,8.071,4864800.0],["2025-09-19",8.071,8.2852,7.9685,8.0271,9967900.0],["2025-09-22",8.0027,8.3247,8.0027,8.2906,7893900.0],["2025-09-23",8.2906,8.3564,7.8904,7.9002,6707000.0],["2025-09-24",7.9539,8.0027,7.6464,7.6855,6474700.0],["2025-09-25",7.4415,7.683,7.4269,7.6562,6026500.0],["2025-09-26",7.6025,7.705,7.4952,7.5147,4857800.0],["2025-09-29",7.6513,7.7123,7.359,7.5147,4945200.0],["2025-09-30",7.5757,7.5976,7.4049,7.5537,4201100.0],["2025-10-01",7.5635,7.9441,7.5489,7.8026,7413200.0],["2025-10-02",7.8807,7.8807,7.5635,7.6269,3400500.0],["2025-10-03",7.7099,7.7806,7.5733,7.5781,3449900.0],["2025-10-06",7.6562,7.6806,7.2902,7.4464,4776000.0],["2025-10-07",7.5342,7.5342,7.261,7.3439,5840900.0],["2025-10-08",7.4073,7.4513,7.3122,7.3488,3394000.0],["2025-10-09",7.3244,7.6464,7.2317,7.5293,4245800.0],["2025-10-10",7.5781,7.6757,7.2439,7.2951,3594300.0],["2025-10-13",7.5098,7.5586,7.1658,7.4171,3285800.0],["2025-10-14",7.1975,7.6123,7.1975,7.5733,2735300.0],["2025-10-15",7.6855,7.7123,7.4391,7.583,3078800.0],["2025-10-16",7.6318,7.7416,7.4879,7.5586,3498300.0],["2025-10-17",7.5001,7.5123,7.3244,7.4561,2822500.0],["2025-10-20",7.5391,7.6952,7.4581,7.6611,5877800.0],["2025-10-21",7.6562,7.7294,7.4903,7.6318,2598500.0],["2025-10-22",7.6904,7.8026,7.3317,7.6025,3657700.0],["2025-10-23",7.583,7.8953,7.5781,7.7392,3198800.0],["2025-10-24",7.9221,7.9221,7.683,7.7148,2492000.0],["2025-10-27",7.9343,7.9622,7.7099,7.7928,2734500.0],["2025-10-28",7.8416,7.8758,7.6855,7.7928,2862200.0],["2025-10-29",7.7977,7.8929,7.6196,7.6855,4786900.0],["2025-10-30",7.5254,8.354,7.5254,8.2174,8724900.0],["2025-10-31",8.2954,8.7493,8.1003,8.4418,8550700.0],["2025-11-03",8.3223,8.3589,7.7392,7.8709,9205200.0],["2025-11-04",7.6611,7.8938,7.6123,7.7733,4410600.0],["2025-11-05",7.827,8.2637,7.827,8.0954,4200400.0],["2025-11-06",8.0954,8.2174,7.9124,7.9587,3376200.0],["2025-11-07",7.8075,8.2076,7.6904,8.1247,4110600.0],["2025-11-10",8.4321,8.4614,8.1344,8.193,4520900.0],["2025-11-11",8.2954,8.6126,8.2647,8.5394,5955200.0],["2025-11-12",8.7249,8.7737,8.5345,8.6614,4942500.0],["2025-11-13",8.759,8.759,8.0978,8.1637,5282300.0],["2025-11-14",7.9148,8.3418,7.9051,8.1881,4359800.0],["2025-11-17",8.1003,8.3638,7.949,8.0563,3477800.0],["2025-11-18",7.9709,8.2613,7.8753,8.1344,3515900.0],["2025-11-19",8.1451,8.4321,8.1393,8.3003,4134900.0],["2025-11-20",8.5492,8.8078,8.0319,8.0856,5920900.0],["2025-11-21",8.0807,8.5687,7.9246,8.393,6928100.0],["2025-11-24",8.5053,9.2275,8.4906,9.2128,8811400.0],["2025-11-25",9.2323,9.4812,9.0738,9.4617,7319400.0],["2025-11-26",9.6178,9.7545,9.4617,9.53,6156500.0],["2025-11-28",9.6374,9.6715,9.53,9.6325,2232700.0],["2025-12-01",9.4617,9.7496,9.4519,9.613,4459100.0],["2025-12-02",9.7349,9.8081,9.5154,9.5202,5657000.0],["2025-12-03",9.5642,9.6076,9.0323,9.2811,4415500.0],["2025-12-04",9.2519,9.2982,9.0811,9.1884,3173500.0],["2025-12-05",9.3104,9.3592,9.1201,9.3543,2177500.0],["2025-12-08",9.5154,9.7447,9.3251,9.6374,4537400.0],["2025-12-09",9.6178,9.7935,9.5861,9.7252,4646900.0],["2025-12-10",9.6862,9.9594,9.6032,9.8277,4235600.0],["2025-12-11",9.9692,10.0277,9.5202,10.0277,5733300.0],["2025-12-12",10.0033,10.018,9.3495,9.4861,3466200.0],["2025-12-15",9.5934,9.6715,9.2616,9.286,2788800.0],["2025-12-16",9.1982,9.2426,8.9103,8.9542,4916200.0],["2025-12-17",8.9932,9.0664,8.5955,8.6712,3850300.0],["2025-12-18",8.8664,9.003,8.6931,8.7102,2813000.0],["2025-12-19",8.7249,8.9762,8.721,8.9249,3556100.0],["2025-12-22",9.0372,9.0518,8.8566,8.964,2377500.0],["2025-12-23",8.9005,8.9615,8.7898,8.8615,3069400.0],["2025-12-24",8.8322,8.9122,8.759,8.8273,1071600.0],["2025-12-26",8.9152,8.9371,8.7639,8.9103,1935600.0],["2025-12-29",8.7063,8.9103,8.7063,8.8566,2683500.0],["2025-12-30",8.842,8.9615,8.7883,8.92,2248300.0],["2025-12-31",8.9542,8.9737,8.7785,8.8468,2576900.0],["2026-01-02",8.9688,8.9981,8.7546,8.9103,3173200.0],["2026-01-05",8.9469,9.1055,8.6614,9.0908,4254700.0],["2026-01-06",9.064,9.086,8.7395,8.9981,4189000.0],["2026-01-07",8.9542,8.9542,8.6077,8.637,3890100.0],["2026-01-08",8.6077,8.7541,8.354,8.6761,3709200.0],["2026-01-09",8.6102,9.0616,8.5589,9.0274,3960000.0],["2026-01-12",9.369,9.6862,9.164,9.2909,4598800.0],["2026-01-13",9.591,9.6447,9.3202,9.5544,5105200.0],["2026-01-14",9.369,9.5349,8.92,9.286,3420600.0],["2026-01-15",9.247,9.7349,9.2226,9.3202,4243600.0],["2026-01-16",9.3348,9.447,8.842,9.0713,5013000.0],["2026-01-20",8.7297,8.9688,8.6858,8.7883,4934700.0],["2026-01-21",8.8761,8.8908,8.6419,8.8127,5657600.0],["2026-01-22",8.8273,9.0274,8.6907,8.8371,3964000.0],["2026-01-23",8.7444,8.8029,8.637,8.7444,2328900.0],["2026-01-26",8.7688,9.0415,8.72,8.7737,3835100.0],["2026-01-27",8.842,9.086,8.798,8.9103,2695300.0],["2026-01-28",8.9152,9.3104,8.8786,9.1689,3189100.0],["2026-01-29",9.164,9.2519,8.8005,9.0079,2240200.0],["2026-01-30",9.0079,9.2665,8.7346,8.7834,3507700.0],["2026-02-02",8.6907,9.3221,8.6419,9.1201,4068000.0],["2026-02-03",9.2275,9.2616,8.9249,9.086,2995400.0],["2026-02-04",9.1884,9.2079,8.5965,8.8615,5424800.0],["2026-02-05",8.6175,8.9688,8.5492,8.6468,4015900.0],["2026-02-06",8.7834,9.3299,8.7395,9.2714,4200400.0],["2026-02-09",9.2665,9.6227,9.1494,9.4812,3959100.0],["2026-02-10",9.491,9.7154,9.4373,9.4714,2739000.0],["2026-02-11",9.5617,9.7008,9.1616,9.3543,2693300.0],["2026-02-12",9.2909,9.5007,9.0469,9.1445,2380000.0],["2026-02-13",9.1982,9.3787,8.9918,9.369,1654800.0],["2026-02-17",9.2958,9.4129,9.1152,9.3202,1532400.0],["2026-02-18",9.247,9.4812,9.125,9.2275,2011800.0],["2026-02-19",9.1738,9.2226,8.9566,9.0469,2295400.0],["2026-02-20",9.0323,9.4178,8.9981,9.2567,2557700.0],["2026-02-23",9.1591,9.1894,8.5419,8.7346,4841700.0],["2026-02-24",8.7785,8.8615,8.6077,8.759,3096400.0],["2026-02-25",8.7688,8.8761,8.6614,8.6858,2950200.0],["2026-02-26",8.5882,8.7395,7.9929,8.6956,10439000.0],["2026-02-27",8.2954,8.7419,8.0515,8.5736,9586200.0],["2026-03-02",8.354,8.7444,8.2125,8.7102,8789000.0],["2026-03-03",8.3784,8.5882,8.11,8.4955,8607700.0],["2026-03-04",8.4955,8.6175,8.3252,8.5687,6268800.0],["2026-03-05",8.4223,8.7785,8.3784,8.72,5453300.0],["2026-03-06",8.4418,8.6175,8.2979,8.3979,7501700.0],["2026-03-09",8.3003,8.7444,8.2222,8.6614,6526500.0],["2026-03-10",8.7395,8.9298,8.6029,8.6126,5438500.0],["2026-03-11",8.5394,8.6809,8.5394,8.6663,3749400.0],["2026-03-12",8.4857,8.7053,8.4418,8.6761,4629300.0],["2026-03-13",8.7639,8.9591,8.537,8.5833,3772700.0],["2026-03-16",8.7102,8.7834,8.5907,8.6175,4056600.0],["2026-03-17",8.6126,8.8005,8.6126,8.6956,2353800.0],["2026-03-18",8.6956,8.842,8.6029,8.6175,3212200.0],["2026-03-19",8.5004,8.7688,8.4696,8.7005,6648500.0],["2026-03-20",8.6565,8.7005,8.5077,8.6468,6112300.0],["2026-03-23",8.6956,8.8956,8.5541,8.6419,3352600.0],["2026-03-24",8.6004,9.0298,8.5736,8.8566,3814200.0],["2026-03-25",8.964,9.2079,8.9322,9.0176,3307700.0],["2026-03-26",8.9347,9.2397,8.8761,8.9347,2867700.0],["2026-03-27",8.9298,8.9298,8.6931,8.759,3191500.0],["2026-03-30",8.7737,8.8322,8.5419,8.5931,3598400.0],["2026-03-31",8.6761,8.9103,8.6029,8.881,5351600.0],["2026-04-01",9.0713,9.0713,8.82,8.9542,5009000.0],["2026-04-02",8.6956,9.1445,8.637,9.1396,3325700.0],["2026-04-06",9.1201,9.1835,8.9859,9.1494,2436800.0],["2026-04-07",9.0664,9.164,8.964,9.0762,4138600.0],["2026-04-08",9.247,9.2714,8.6663,9.0908,6368000.0],["2026-04-09",9.086,9.3446,9.086,9.1396,7248700.0],["2026-04-10",9.2567,9.2958,9.0274,9.2567,5004400.0],["2026-04-13",9.2128,9.469,9.1055,9.4178,8772900.0],["2026-04-14",9.4422,9.5007,9.2397,9.2616,4020600.0],["2026-04-15",9.2714,9.3202,8.9542,9.2616,7370300.0],["2026-04-16",9.2128,9.3914,9.1689,9.2616,3955500.0],["2026-04-17",9.3446,9.5154,9.2836,9.3153,3859700.0],["2026-04-20",9.1201,9.369,9.0518,9.3251,5512000.0],["2026-04-21",9.3495,9.4422,9.1396,9.1933,3727600.0],["2026-04-22",9.2714,9.3763,9.1494,9.3641,6337400.0],["2026-04-23",9.3202,9.4861,9.2397,9.3104,4750200.0],["2026-04-24",9.3739,9.4714,9.2421,9.4666,3925300.0],["2026-04-27",9.4495,9.6008,9.3495,9.53,5269500.0],["2026-04-28",9.64,10.165,9.47,9.9,20559600.0],["2026-04-29",9.9,10.829,9.82,10.47,16668300.0],["2026-04-30",12.748,13.22,12.6,12.795,30132900.0],["2026-05-01",12.9,12.92,11.9,11.93,13997500.0],["2026-05-04",11.86,12.42,11.86,12.36,12162200.0],["2026-05-05",12.5,12.54,12.195,12.28,7397600.0],["2026-05-06",12.24,12.49,12.13,12.21,9803400.0],["2026-05-07",12.06,12.27,11.665,11.9,11524700.0],["2026-05-08",12.0,12.0,11.57,11.72,6815100.0],["2026-05-11",11.72,12.09,11.61,12.01,9806000.0],["2026-05-12",11.99,12.0,11.46,11.77,8774500.0],["2026-05-13",11.85,11.89,11.494,11.51,8260300.0],["2026-05-14",11.6,11.6,11.17,11.43,9401000.0],["2026-05-15",11.24,11.54,11.22,11.37,6470600.0],["2026-05-18",11.45,11.56,11.1,11.16,7682900.0],["2026-05-19",11.16,11.23,10.955,11.17,8941200.0],["2026-05-20",11.26,11.65,11.19,11.63,5886200.0],["2026-05-21",11.56,11.945,11.46,11.9,4422200.0],["2026-05-22",12.0,12.485,11.94,12.3,5015400.0],["2026-05-26",12.31,12.74,12.29,12.67,5998600.0],["2026-05-27",12.67,12.7,12.42,12.49,3781500.0],["2026-05-28",12.52,12.55,12.25,12.37,3417600.0],["2026-05-29",12.53,12.6,12.265,12.48,6616800.0],["2026-06-01",12.33,12.445,11.953,12.27,5704000.0],["2026-06-02",12.38,12.52,12.21,12.44,6573000.0],["2026-06-03",12.28,12.32,12.085,12.21,5615700.0],["2026-06-04",12.12,12.45,12.025,12.41,5035400.0],["2026-06-05",12.25,12.25,11.645,11.75,6269400.0],["2026-06-08",12.0,12.05,11.705,12.02,2963600.0],["2026-06-09",12.17,12.2,11.561,12.14,6560400.0],["2026-06-10",12.06,12.28,11.755,12.07,6298700.0],["2026-06-11",12.25,12.69,12.02,12.65,4900500.0],["2026-06-12",12.65,12.83,12.55,12.66,5170400.0],["2026-06-15",12.96,13.039,12.695,12.76,4430100.0],["2026-06-16",12.71,12.86,12.485,12.61,4133000.0],["2026-06-17",12.64,12.795,12.41,12.57,4392900.0],["2026-06-18",12.86,12.87,12.565,12.66,8014200.0],["2026-06-22",12.78,13.01,12.74,12.88,6239800.0],["2026-06-23",12.375,12.745,12.31,12.5,5135500.0],["2026-06-24",12.5,12.72,12.46,12.55,3756100.0],["2026-06-25",12.78,12.87,12.53,12.62,4519300.0],["2026-06-26",12.45,12.75,12.41,12.58,9826300.0],["2026-06-29",12.56,12.89,12.45,12.88,5401800.0],["2026-06-30",12.73,12.925,12.68,12.78,6099000.0],["2026-07-01",12.78,12.78,12.335,12.37,10306300.0],["2026-07-02",12.29,12.415,11.77,12.15,10307100.0],["2026-07-06",12.27,12.47,12.17,12.38,5623643.798123],["2026-07-07",12.29,12.345,11.865,12.07,7809924.308117],["2026-07-08",12,12.405,11.875,12.39,7496462.58172],["2026-07-09",12.59,12.71,12.41,12.6,5587405.087152],["2026-07-10",12.648,12.66,12.45,12.49,3995997.966342],["2026-07-13",12.39,12.475,12.085,12.13,3688465.252035],["2026-07-14",12.33,12.4486,12.05,12.09,4695282.853745],["2026-07-15",12.27,12.355,11.925,12.32,6705427.456132],["2026-07-16",12.21,12.285,12.035,12.08,4690007.134756],["2026-07-17",11.96,12.37,11.92,12.13,5473753.976692],["2026-07-20",12.29,12.351,11.795,11.91,7938657.738327],["2026-07-21",12.1,12.5,12.02,12.48,4976139.693095],["2026-07-22",12.32,12.38,12.025,12.08,4321400.929577],["2026-07-23",11.93,12.09,11.86,11.94,3754531.287858],["2026-07-24",11.92,12.2051,11.755,11.8,3512993.624456],["2026-07-27",11.87,11.905,11.625,11.85,4062077.962498],["2026-07-28",11.73,11.84,11.46,11.82,6327865.218619],["2026-07-29",11.84,11.91,11.515,11.55,4169208.956273],["2026-07-30",11.79,11.866,11.575,11.71,6011381.640797],["2026-07-31",11.85,11.93,11.68,11.74,6902922.938964],["2026-08-03",11.77,12.08,11.61,12.05,6565223.020305],["2026-08-04",12.24,12.515,12.185,12.49,7859499.870277],["2026-08-05",12.495,12.525,12.2825,12.35,6453347.487423],["2026-08-06",10.97,11.18,10.06,10.1,24193680.299467],["2026-08-07",10.2,10.96,10.18,10.94,16600212.198477],["2026-08-10",10.785,11.07,10.68,11.065,2666280.211747],["2026-08-11",11.4,11.725,11.26,11.7,12940261.816162],["2026-08-12",11.75,11.966,11.5,11.58,6929017.060555],["2026-08-13",11.79,11.9,11.255,11.35,5800001.574507],["2026-08-14",11.475,11.54,11.3,11.53,5035708.942394]]}