{"t":"WB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-17",11.6226,17.4875,11.6155,14.4586,32090000.0],["2014-04-21",15.4373,17.266,15.1158,16.1516,13428800.0],["2014-04-22",17.1446,17.316,16.1731,16.5374,10470300.0],["2014-04-23",16.6445,16.6803,14.43,15.2944,7597400.0],["2014-04-24",15.7873,15.8087,14.3729,14.6015,4991500.0],["2014-04-25",14.43,14.5229,13.6299,13.7228,4236000.0],["2014-04-28",13.9871,14.0728,12.2369,12.5084,7807800.0],["2014-04-29",12.5013,13.3799,12.4513,13.0727,3033700.0],["2014-04-30",12.5013,14.1443,12.3441,13.9728,4113300.0],["2014-05-01",13.9371,14.7586,13.7371,14.4443,2864300.0],["2014-05-02",14.6872,14.6872,14.2014,14.3086,1145400.0],["2014-05-05",13.98,14.43,13.6585,14.1086,1101600.0],["2014-05-06",14.3229,14.3586,13.0585,13.2656,1733300.0],["2014-05-07",13.4299,13.4942,12.5084,12.537,2267500.0],["2014-05-08",12.8227,13.0727,12.6441,12.837,1457600.0],["2014-05-09",12.9727,12.9799,12.4155,12.7584,993300.0],["2014-05-12",13.0156,14.0371,13.0156,13.9443,2130800.0],["2014-05-13",14.1943,14.4657,13.9586,14.33,2361700.0],["2014-05-14",14.3943,14.43,13.93,13.9657,1018700.0],["2014-05-15",13.93,14.2014,13.3585,14.0871,845100.0],["2014-05-16",14.1014,14.4157,13.7728,14.1086,949700.0],["2014-05-19",14.1443,14.2729,13.8657,13.9657,649000.0],["2014-05-20",13.5228,13.8157,13.2156,13.6228,947200.0],["2014-05-21",13.5799,14.4657,13.5728,14.4657,1551400.0],["2014-05-22",13.3871,13.4299,12.7299,12.8942,3836700.0],["2014-05-23",12.9656,13.2085,12.8656,12.9084,1037800.0],["2014-05-27",13.187,13.187,12.7656,12.8227,1026400.0],["2014-05-28",13.0656,13.4656,12.7941,13.1228,1644900.0],["2014-05-29",13.2799,13.9228,13.1799,13.68,1936600.0],["2014-05-30",13.8014,13.8443,13.1442,13.2299,970800.0],["2014-06-02",13.2585,13.2942,12.9084,13.1085,439700.0],["2014-06-03",13.0727,13.2013,12.9013,13.087,380100.0],["2014-06-04",12.9513,13.68,12.9227,13.4156,898800.0],["2014-06-05",13.6371,13.7371,13.3442,13.5442,817400.0],["2014-06-06",13.6657,13.8228,13.2228,13.2442,547700.0],["2014-06-09",13.3013,13.5371,13.2156,13.3228,587700.0],["2014-06-10",13.5728,14.2586,13.4299,13.5085,2639200.0],["2014-06-11",13.5585,14.0728,13.5014,13.7228,1061900.0],["2014-06-12",13.83,14.7158,13.4299,13.5299,2986200.0],["2014-06-13",13.9228,14.0728,13.4514,13.7228,1269600.0],["2014-06-16",13.7014,14.1586,13.5371,13.7942,962000.0],["2014-06-17",14.0371,15.0158,13.9371,14.8586,3954300.0],["2014-06-18",15.0658,15.6087,15.0229,15.1658,1885600.0],["2014-06-19",15.1658,15.2015,14.3229,14.3729,1299100.0],["2014-06-20",14.5443,14.6943,13.9657,14.2014,1124500.0],["2014-06-23",14.2014,14.2443,13.6942,13.9157,1082400.0],["2014-06-24",13.9871,14.6443,13.83,14.1943,1515200.0],["2014-06-25",14.08,14.6443,14.08,14.53,784100.0],["2014-06-26",14.53,14.8086,14.38,14.6229,701900.0],["2014-06-27",14.6229,14.8301,14.6229,14.7443,455400.0],["2014-06-30",14.8586,14.9444,14.4872,14.63,596100.0],["2014-07-01",14.7372,15.4873,14.5943,15.2658,1959200.0],["2014-07-02",15.623,16.0588,15.423,15.7159,2293600.0],["2014-07-03",15.5587,15.7659,14.8658,15.0301,961500.0],["2014-07-07",14.9587,14.9658,14.2157,14.23,1454500.0],["2014-07-08",14.2086,14.4657,13.3442,13.5299,1741600.0],["2014-07-09",13.5585,14.1371,13.5585,13.9657,1029000.0],["2014-07-10",13.5585,13.9371,13.3942,13.7728,990200.0],["2014-07-11",13.8014,13.9657,13.6299,13.7871,545100.0],["2014-07-14",14.0086,14.0728,13.6514,13.7514,705700.0],["2014-07-15",13.7514,13.8943,13.5728,13.6442,611200.0],["2014-07-16",13.6871,13.7871,13.5728,13.5942,571300.0],["2014-07-17",13.5728,13.7871,13.4656,13.5085,603800.0],["2014-07-18",13.5085,13.7085,13.4656,13.6014,517300.0],["2014-07-21",13.5085,13.7728,13.4442,13.6871,572800.0],["2014-07-22",13.7871,14.1943,13.7228,13.9371,860100.0],["2014-07-23",14.0228,14.08,13.73,13.8014,558600.0],["2014-07-24",14.0728,14.1229,13.9586,14.03,513500.0],["2014-07-25",14.1229,14.5872,13.8943,14.4015,901600.0],["2014-07-28",14.5729,14.6729,13.9371,13.9943,718000.0],["2014-07-29",14.08,14.2086,13.7728,13.9728,548600.0],["2014-07-30",14.6586,14.7729,14.23,14.58,1328200.0],["2014-07-31",14.3943,14.3943,13.8585,13.9728,834100.0],["2014-08-01",13.9728,14.03,13.5585,13.6014,846500.0],["2014-08-04",13.6942,14.1229,13.6514,14.0228,636000.0],["2014-08-05",13.8728,14.0514,13.7085,13.9157,318900.0],["2014-08-06",13.7871,13.9943,13.6442,13.7157,338200.0],["2014-08-07",13.8014,13.9085,13.6942,13.7442,324700.0],["2014-08-08",13.7585,13.9728,13.7014,13.9514,287900.0],["2014-08-11",14.0014,14.3943,13.9657,14.2872,553000.0],["2014-08-12",14.2872,14.4657,14.1514,14.3514,541000.0],["2014-08-13",14.4515,14.8229,14.3586,14.5157,1001500.0],["2014-08-14",14.5015,15.3444,14.4657,15.3301,1927800.0],["2014-08-15",14.4657,14.7158,14.1443,14.2514,2846200.0],["2014-08-18",14.4015,14.4157,14.1514,14.2872,1246500.0],["2014-08-19",14.2586,14.3943,14.0157,14.0443,769800.0],["2014-08-20",14.0086,14.0371,13.8014,13.83,720400.0],["2014-08-21",13.8228,14.0228,13.7442,13.9443,678900.0],["2014-08-22",14.0014,14.0014,13.78,13.8728,427500.0],["2014-08-25",13.98,13.98,13.7871,13.8443,274400.0],["2014-08-26",13.8085,13.9657,13.8085,13.9443,270900.0],["2014-08-27",13.9443,13.9657,13.8228,13.8443,294400.0],["2014-08-28",13.7585,13.9871,13.6942,13.93,396400.0],["2014-08-29",13.9586,14.2729,13.93,14.23,778300.0],["2014-09-02",14.2872,14.4586,14.0371,14.2872,795400.0],["2014-09-03",14.3586,14.4443,14.1443,14.2086,630300.0],["2014-09-04",14.2086,15.0015,14.2086,14.5372,1311100.0],["2014-09-05",14.3872,14.53,14.0943,14.1514,503100.0],["2014-09-08",14.0871,14.4229,13.9943,14.3729,663300.0],["2014-09-09",14.8515,15.6802,14.6443,15.3515,4546200.0],["2014-09-10",15.4301,15.5016,14.7229,15.3515,986800.0],["2014-09-11",15.0801,18.2161,15.0801,17.3875,8967300.0],["2014-09-12",17.909,18.6305,16.6803,17.0089,6205800.0],["2014-09-15",16.866,16.9303,14.6658,15.0372,5299200.0],["2014-09-16",14.8586,15.7016,14.7229,15.3944,2630500.0],["2014-09-17",15.2658,15.3587,14.8944,15.0587,1702200.0],["2014-09-18",15.173,15.8159,15.1087,15.3158,1447500.0],["2014-09-19",15.4587,15.7159,14.8586,15.0087,2614600.0],["2014-09-22",14.9301,15.0158,14.0014,14.1514,2354300.0],["2014-09-23",14.0729,14.7515,13.93,13.9943,1404900.0],["2014-09-24",14.0657,14.38,14.0371,14.2657,696100.0],["2014-09-25",14.2729,14.3372,13.6014,13.6728,1362500.0],["2014-09-26",13.6657,14.13,13.6657,14.03,638400.0],["2014-09-29",13.93,14.0443,13.6942,13.7228,647100.0],["2014-09-30",13.78,13.8443,13.3156,13.3513,951400.0],["2014-10-01",13.2799,13.2799,12.7727,12.837,1302400.0],["2014-10-02",12.9513,13.3442,12.5727,13.0727,968200.0],["2014-10-03",13.2299,13.3371,12.9013,13.0942,968000.0],["2014-10-06",13.1013,13.2228,12.6227,12.6584,910100.0],["2014-10-07",12.5727,12.9299,12.387,12.4155,1035800.0],["2014-10-08",12.3727,12.9656,12.2227,12.9513,1171000.0],["2014-10-09",12.8084,12.937,12.3512,12.5155,992600.0],["2014-10-10",12.3941,12.5727,12.1441,12.1441,950000.0],["2014-10-13",12.2298,12.687,11.9441,12.2512,898300.0],["2014-10-14",12.3012,12.6441,12.0012,12.2584,896200.0],["2014-10-15",12.0798,12.8584,12.0584,12.7727,941100.0],["2014-10-16",12.3584,13.2799,12.3584,13.037,698000.0],["2014-10-17",13.2513,13.6585,12.837,12.8799,1137200.0],["2014-10-20",12.8799,13.4371,12.8799,13.1799,558800.0],["2014-10-21",13.3013,13.3228,13.0013,13.1942,500200.0],["2014-10-22",13.6299,13.6371,13.0227,13.0513,419600.0],["2014-10-23",13.2656,13.3513,13.037,13.1656,403600.0],["2014-10-24",13.1299,13.2513,12.8942,13.0513,573800.0],["2014-10-27",13.0727,13.0727,12.7656,12.8227,316100.0],["2014-10-28",12.6298,13.0013,12.5941,12.9442,612900.0],["2014-10-29",12.9513,13.0656,12.6441,12.7799,252400.0],["2014-10-30",12.7513,13.1085,12.7227,12.887,404200.0],["2014-10-31",13.0442,13.5442,12.9299,13.2228,1072500.0],["2014-11-03",13.2156,13.7442,13.2156,13.4656,665600.0],["2014-11-04",13.5728,14.0514,13.5728,14.0443,866300.0],["2014-11-05",14.1871,14.2514,13.4514,13.5299,655500.0],["2014-11-06",13.5514,13.7157,13.3799,13.5014,290000.0],["2014-11-07",13.5014,13.6657,13.2228,13.5942,472800.0],["2014-11-10",13.6657,14.1371,13.5728,14.1014,555300.0],["2014-11-11",14.1371,14.1443,13.7514,13.7871,315000.0],["2014-11-12",13.4514,14.08,13.4228,13.9085,408600.0],["2014-11-13",14.0014,14.5158,13.8728,14.0157,1347000.0],["2014-11-14",14.5015,14.63,13.2656,13.5228,2315900.0],["2014-11-17",13.6299,13.6657,13.2156,13.2299,910800.0],["2014-11-18",13.2156,13.4228,12.8584,13.0585,773800.0],["2014-11-19",12.9299,13.1442,12.837,12.8727,459800.0],["2014-11-20",12.7727,13.2156,12.6584,12.9442,696900.0],["2014-11-21",13.1156,13.1728,12.9299,13.1013,400800.0],["2014-11-24",13.3085,13.5728,13.1442,13.2799,713300.0],["2014-11-25",13.3299,13.6371,12.9727,13.0656,745900.0],["2014-11-26",13.0942,13.3442,12.8584,12.8799,805100.0],["2014-11-28",12.8942,12.9942,12.7441,12.8227,227300.0],["2014-12-01",12.6513,12.8656,12.2155,12.3298,807600.0],["2014-12-02",12.3798,12.4798,12.0726,12.2155,686900.0],["2014-12-03",12.2012,12.4298,12.1655,12.2155,290300.0],["2014-12-04",12.2155,12.4013,12.1441,12.2441,401100.0],["2014-12-05",12.3227,12.3584,12.1512,12.2012,241200.0],["2014-12-08",12.3798,12.3798,11.7155,11.8441,1017500.0],["2014-12-09",11.7869,11.7869,11.3083,11.5297,944400.0],["2014-12-10",11.4869,11.9441,11.3583,11.4297,705300.0],["2014-12-11",11.4512,11.6012,11.2654,11.2869,841400.0],["2014-12-12",11.1868,11.694,11.0083,11.4512,1200600.0],["2014-12-15",11.494,11.5012,11.0725,11.1297,651600.0],["2014-12-16",11.0654,11.1297,10.2725,10.4082,900900.0],["2014-12-17",10.7082,10.7154,9.9153,10.1725,961100.0],["2014-12-18",10.2725,10.9582,10.1796,10.9154,1139700.0],["2014-12-19",10.8654,11.2726,10.8654,11.2726,699800.0],["2014-12-22",11.2654,11.2654,10.6939,10.9011,454900.0],["2014-12-23",10.9011,10.9011,10.5368,10.5582,341500.0],["2014-12-24",10.5296,10.8225,10.5011,10.5368,228100.0],["2014-12-26",10.6082,10.7297,10.5296,10.5796,149600.0],["2014-12-29",10.5511,10.6082,10.2868,10.3582,291000.0],["2014-12-30",10.2868,10.3582,10.1439,10.2439,346000.0],["2014-12-31",10.2367,10.351,10.0439,10.1725,487100.0],["2015-01-02",10.2082,10.4582,10.1725,10.3796,305600.0],["2015-01-05",10.351,10.5153,10.1725,10.3296,282600.0],["2015-01-06",10.4082,10.4225,10.1439,10.3868,344300.0],["2015-01-07",10.5225,10.5725,10.1439,10.2082,530600.0],["2015-01-08",10.251,10.4082,10.0724,10.2225,349900.0],["2015-01-09",10.2653,10.3225,10.0796,10.0939,306500.0],["2015-01-12",10.0939,10.101,9.7224,9.8081,749500.0],["2015-01-13",9.8581,9.9296,9.3509,9.4438,516200.0],["2015-01-14",9.3867,9.4867,9.2366,9.3009,423900.0],["2015-01-15",9.2938,9.3152,8.9295,8.9295,530300.0],["2015-01-16",8.8866,9.1223,8.7937,9.1009,424800.0],["2015-01-20",9.0723,9.3581,9.0009,9.2652,357200.0],["2015-01-21",9.3009,9.6438,9.1366,9.3652,721900.0],["2015-01-22",9.3867,9.5224,9.2867,9.3795,282600.0],["2015-01-23",9.4152,9.6438,9.4152,9.4652,244400.0],["2015-01-26",9.4224,9.5724,9.3009,9.3224,258000.0],["2015-01-27",9.2081,9.3795,9.1152,9.2081,225200.0],["2015-01-28",9.2295,9.3724,8.8366,8.9366,382800.0],["2015-01-29",9.0009,9.1509,8.808,9.0438,358000.0],["2015-01-30",9.0081,9.0438,8.7937,8.8866,324500.0],["2015-02-02",8.8723,9.0652,8.6509,8.9152,456400.0],["2015-02-03",8.8938,9.2081,8.808,9.0152,607800.0],["2015-02-04",9.0866,9.3581,9.0295,9.1724,385600.0],["2015-02-05",9.2438,9.4295,8.8366,8.8652,693200.0],["2015-02-06",8.9295,9.1009,8.7366,8.9223,382100.0],["2015-02-09",8.8509,9.1724,8.7795,8.8795,318100.0],["2015-02-10",8.8866,9.1009,8.8366,9.0081,321400.0],["2015-02-11",9.0009,9.6224,8.8866,9.3224,975600.0],["2015-02-12",9.4224,9.6438,9.3652,9.6224,690000.0],["2015-02-13",9.6795,9.8224,9.4081,9.501,582200.0],["2015-02-17",9.5081,9.6438,9.5081,9.6081,330800.0],["2015-02-18",9.6153,10.1439,9.5224,10.1367,741600.0],["2015-02-19",10.1439,10.1582,9.8438,9.9867,437500.0],["2015-02-20",9.9367,9.9581,9.651,9.8296,368900.0],["2015-02-23",9.7653,9.8438,9.3581,9.3652,317200.0],["2015-02-24",9.4152,9.6153,9.3581,9.5081,286200.0],["2015-02-25",9.4724,9.5724,9.4009,9.4795,266400.0],["2015-02-26",9.4438,9.6081,9.4224,9.4724,243700.0],["2015-02-27",9.4938,9.6367,9.3438,9.5295,329300.0],["2015-03-02",9.5152,9.6438,9.4295,9.5867,234800.0],["2015-03-03",9.501,9.8939,9.4938,9.7581,487300.0],["2015-03-04",9.7796,9.9867,9.7581,9.8939,431000.0],["2015-03-05",9.8581,10.5082,9.8581,10.4511,774100.0],["2015-03-06",10.5153,10.5796,10.201,10.4439,503300.0],["2015-03-09",10.5225,10.5225,10.1439,10.3939,459500.0],["2015-03-10",10.3939,10.994,10.251,10.6296,1336200.0],["2015-03-11",10.0724,10.9654,9.6867,10.7297,1881600.0],["2015-03-12",10.5725,10.8582,10.5725,10.6225,1343300.0],["2015-03-13",10.5582,10.7154,10.001,10.1296,669800.0],["2015-03-16",10.0367,10.1439,9.5152,10.1153,1218100.0],["2015-03-17",10.0439,10.0939,9.6653,9.6795,457500.0],["2015-03-18",9.6295,9.7724,9.5367,9.6224,396200.0],["2015-03-19",9.5938,9.7367,9.5795,9.6581,527600.0],["2015-03-20",9.5795,9.9581,9.5795,9.651,376700.0],["2015-03-23",9.5724,9.9653,9.4295,9.951,578900.0],["2015-03-24",9.9296,10.1439,9.8296,9.851,320200.0],["2015-03-25",9.8081,9.951,9.5367,9.5795,257300.0],["2015-03-26",9.5867,9.6153,9.3152,9.4295,410700.0],["2015-03-27",9.3438,9.4581,9.2152,9.2366,507500.0],["2015-03-30",9.2366,9.3081,9.0366,9.1652,400000.0],["2015-03-31",9.1081,9.3224,9.0581,9.2081,355200.0],["2015-04-01",9.2438,9.3724,9.2152,9.2724,341500.0],["2015-04-02",9.3081,9.551,9.2938,9.5224,255700.0],["2015-04-06",9.4295,9.4938,9.3009,9.4295,216600.0],["2015-04-07",9.451,9.7796,9.3938,9.6581,400700.0],["2015-04-08",9.8153,11.194,9.8153,10.9297,3206200.0],["2015-04-09",11.0368,11.1726,10.3582,10.7797,938300.0],["2015-04-10",10.8225,10.9297,10.5153,10.6296,632200.0],["2015-04-13",10.5368,10.6082,10.1296,10.2153,686700.0],["2015-04-14",10.2582,10.4153,9.9296,10.3582,448900.0],["2015-04-15",10.4582,10.8582,10.4582,10.7511,1170600.0],["2015-04-16",10.7868,10.9511,10.6725,10.6868,467100.0],["2015-04-17",10.5511,10.6725,10.3939,10.5582,606400.0],["2015-04-20",10.7011,10.894,10.3439,10.3796,650700.0],["2015-04-21",10.3796,10.6082,10.301,10.3796,313000.0],["2015-04-22",10.4511,11.7083,10.4511,11.494,1433200.0],["2015-04-23",11.4297,11.494,11.1583,11.3511,703300.0],["2015-04-24",11.4297,12.6084,11.4297,12.287,2903800.0],["2015-04-27",12.2941,12.7299,12.1798,12.3298,1034400.0],["2015-04-28",12.2441,12.3227,11.344,11.9012,1023800.0],["2015-04-29",11.9869,12.1227,11.8155,12.0726,520600.0],["2015-04-30",11.8583,12.1227,11.8583,11.9155,541700.0],["2015-05-01",11.9655,11.9869,11.7012,11.8726,557100.0],["2015-05-04",11.8583,12.2798,11.8583,12.0441,277900.0],["2015-05-05",11.9012,12.0798,11.794,11.8512,622500.0],["2015-05-06",11.5869,11.9869,11.5869,11.8369,586200.0],["2015-05-07",11.644,12.1155,11.644,11.9369,428700.0],["2015-05-08",11.9941,12.1727,11.8655,11.8726,282300.0],["2015-05-11",11.9441,12.4013,11.9298,12.2084,516400.0],["2015-05-12",12.2298,12.3155,12.0155,12.1227,392200.0],["2015-05-13",12.0726,12.1298,11.9941,11.9941,204800.0],["2015-05-14",12.0226,12.3941,11.9155,12.1941,1050000.0],["2015-05-15",11.9869,12.1298,11.794,11.8583,861400.0],["2015-05-18",11.7583,11.8869,10.6725,11.1868,1983300.0],["2015-05-19",11.1297,11.2154,10.7868,10.8154,885300.0],["2015-05-20",10.8154,11.1868,10.7582,10.944,754200.0],["2015-05-21",10.9725,11.1083,10.8582,11.1083,523800.0],["2015-05-22",11.1654,11.6583,11.1654,11.594,675100.0],["2015-05-26",11.6155,11.6655,11.0725,11.194,516900.0],["2015-05-27",11.3226,11.6369,11.2583,11.394,479900.0],["2015-05-28",11.144,11.4869,10.9511,11.4369,660100.0],["2015-05-29",11.4297,11.5655,11.2297,11.3226,290300.0],["2015-06-01",11.3726,12.5013,11.3726,12.0584,2295900.0],["2015-06-02",12.0369,12.7584,12.0369,12.5727,1964000.0],["2015-06-03",12.5013,13.7871,12.3441,13.6871,2711800.0],["2015-06-04",13.5085,13.7871,13.0585,13.2228,1273900.0],["2015-06-05",13.2085,14.43,13.1656,14.1157,2566300.0],["2015-06-08",13.8228,14.4657,13.7585,14.1229,1208400.0],["2015-06-09",14.0371,14.2086,13.4299,13.78,940700.0],["2015-06-10",13.9157,14.2514,13.78,13.8871,739800.0],["2015-06-11",13.93,14.4086,13.93,14.3443,1351900.0],["2015-06-12",14.1586,14.7872,14.1586,14.5015,1653900.0],["2015-06-15",14.3014,14.3229,13.8728,13.9728,564300.0],["2015-06-16",13.9085,13.9085,13.0727,13.4371,855400.0],["2015-06-17",13.6442,14.4586,13.6371,14.33,1273100.0],["2015-06-18",14.0086,14.23,13.7157,13.7585,937900.0],["2015-06-19",13.6085,13.6085,13.2156,13.5299,1116800.0],["2015-06-22",13.6728,13.7228,13.2156,13.3513,439600.0],["2015-06-23",13.4442,13.9871,13.4442,13.9586,653300.0],["2015-06-24",13.88,14.18,13.5156,13.5942,486000.0],["2015-06-25",13.5728,13.5728,13.0085,13.3728,568100.0],["2015-06-26",13.0013,13.0156,12.437,12.6656,896400.0],["2015-06-29",12.2084,12.3798,11.8726,12.1084,589700.0],["2015-06-30",12.2941,12.687,12.1584,12.2441,739000.0],["2015-07-01",12.1869,12.3584,11.8012,11.9869,680900.0],["2015-07-02",11.9798,12.2227,11.9226,11.9726,514600.0],["2015-07-06",11.7083,11.7155,10.1082,10.1296,2541300.0],["2015-07-07",9.8581,9.8581,8.9438,9.5724,1977300.0],["2015-07-08",9.0009,9.6295,8.9295,9.6081,1694200.0],["2015-07-09",10.4082,11.2869,10.3796,10.9297,2983800.0],["2015-07-10",11.3011,11.4226,10.8154,11.044,1900000.0],["2015-07-13",11.1797,11.244,10.7154,10.7797,901700.0],["2015-07-14",10.7297,11.0511,10.5011,10.6725,827000.0],["2015-07-15",10.5582,10.6296,9.9867,10.0439,1026600.0],["2015-07-16",10.2439,10.3868,10.0796,10.2153,724500.0],["2015-07-17",10.4868,10.5439,10.2725,10.3868,500300.0],["2015-07-20",10.3582,10.5082,10.1939,10.3725,582600.0],["2015-07-21",10.351,10.7582,10.2939,10.5654,364500.0],["2015-07-22",10.5511,10.6082,10.2725,10.4296,532300.0],["2015-07-23",10.4796,10.8297,10.4796,10.6582,516200.0],["2015-07-24",10.8297,10.8297,10.2868,10.3439,580900.0],["2015-07-27",9.6438,9.9796,9.3581,9.9081,576200.0],["2015-07-28",10.0082,10.101,9.7724,10.0653,331300.0],["2015-07-29",10.1225,10.1796,9.8939,10.1367,355900.0],["2015-07-30",10.0724,10.1796,9.7938,9.8296,539100.0],["2015-07-31",9.8581,10.1867,9.851,10.0224,421900.0],["2015-08-03",9.9939,10.001,9.7438,9.7796,339500.0],["2015-08-04",9.8153,10.1439,9.8153,10.0867,322200.0],["2015-08-05",10.0439,10.2725,9.8581,9.9081,284300.0],["2015-08-06",9.8581,10.1582,9.8581,10.0939,240400.0],["2015-08-07",10.1296,10.3796,9.8581,9.8653,349500.0],["2015-08-10",10.0724,10.5011,9.9224,10.4082,372800.0],["2015-08-11",10.2367,10.3725,9.7938,9.8581,390700.0],["2015-08-12",9.6438,9.7581,9.2938,9.4652,910400.0],["2015-08-13",9.6295,9.751,9.4438,9.4652,399900.0],["2015-08-14",9.5295,9.8439,9.4867,9.7153,333800.0],["2015-08-17",9.6081,9.8581,9.3295,9.3509,591300.0],["2015-08-18",9.2438,9.6438,9.1652,9.601,537800.0],["2015-08-19",9.9153,10.051,9.4009,9.5653,1051700.0],["2015-08-20",9.5224,9.5367,8.9438,9.0081,1555000.0],["2015-08-21",8.9295,9.0009,8.608,8.6866,899900.0],["2015-08-24",7.6722,8.0222,6.2721,6.9078,2328700.0],["2015-08-25",7.8079,8.4008,7.3222,7.6151,1797300.0],["2015-08-26",7.7651,7.9794,7.6651,7.8579,503700.0],["2015-08-27",8.0437,8.708,8.0437,8.4937,919300.0],["2015-08-28",8.6223,9.0581,8.5366,8.7937,879800.0],["2015-08-31",8.708,8.8795,8.5723,8.6652,635100.0],["2015-09-01",8.3294,8.8795,8.3294,8.808,572000.0],["2015-09-02",8.8652,9.0009,8.658,8.9366,445100.0],["2015-09-03",9.0723,9.0723,8.7937,8.9009,242600.0],["2015-09-04",8.808,8.8795,8.4723,8.4794,311900.0],["2015-09-08",8.7866,9.0723,8.5223,8.5723,499400.0],["2015-09-09",8.7509,8.8795,8.4294,8.4366,460000.0],["2015-09-10",8.3866,8.4509,8.1437,8.2651,336500.0],["2015-09-11",8.3294,8.3866,8.008,8.3794,365900.0],["2015-09-14",8.3223,8.3223,7.9651,8.0722,340800.0],["2015-09-15",7.9651,8.2151,7.7865,8.1151,410100.0],["2015-09-16",8.1937,8.6652,8.1794,8.608,543600.0],["2015-09-17",8.5509,8.758,8.458,8.608,483000.0],["2015-09-18",8.4223,8.7009,8.4008,8.6366,348700.0],["2015-09-21",8.6652,8.7509,8.408,8.4366,368000.0],["2015-09-22",8.2723,8.5437,8.2151,8.3866,274600.0],["2015-09-23",8.3723,8.3723,7.9508,7.9722,223700.0],["2015-09-24",7.8365,8.2437,7.8365,8.2294,328600.0],["2015-09-25",8.358,8.358,8.1008,8.1723,117900.0],["2015-09-28",8.1508,8.308,7.9651,8.1008,209700.0],["2015-09-29",8.1365,8.4294,7.9365,8.0294,350300.0],["2015-09-30",8.1723,8.4794,8.108,8.3508,234400.0],["2015-10-01",8.4008,8.5223,8.2008,8.208,397700.0],["2015-10-02",8.3223,9.2152,8.1151,9.2009,605700.0],["2015-10-05",9.2581,9.4652,9.0866,9.3009,306400.0],["2015-10-06",9.2581,9.4938,9.0223,9.3224,224700.0],["2015-10-07",9.4795,9.6724,9.0866,9.6081,328700.0],["2015-10-08",9.6581,9.6867,9.2938,9.5653,168900.0],["2015-10-09",9.6295,9.6724,9.4009,9.5653,149600.0],["2015-10-12",9.6438,9.6581,9.3581,9.4724,204000.0],["2015-10-13",9.3938,9.7581,9.3581,9.6581,262900.0],["2015-10-14",9.6795,9.6795,9.2224,9.3438,291800.0],["2015-10-15",9.451,9.8653,9.3438,9.8081,234200.0],["2015-10-16",10.3582,11.4297,10.3582,11.1226,3196800.0],["2015-10-19",11.044,11.4297,10.9368,11.2797,908500.0],["2015-10-20",11.2869,11.6226,11.2511,11.3654,536300.0],["2015-10-21",11.3583,11.394,11.0725,11.2226,358900.0],["2015-10-22",11.2726,11.8369,11.244,11.694,645100.0],["2015-10-23",12.0226,12.0369,11.6155,11.8941,488200.0],["2015-10-26",11.9012,12.1869,11.9012,12.1584,446900.0],["2015-10-27",11.9298,12.1584,11.8012,12.1441,339900.0],["2015-10-28",12.0298,12.3227,11.8583,12.3227,232500.0],["2015-10-29",11.9726,12.1584,11.444,11.5369,581900.0],["2015-10-30",11.5655,11.7012,11.2511,11.5154,348900.0],["2015-11-02",11.5297,12.0369,11.3511,11.9798,276600.0],["2015-11-03",12.0226,12.5013,11.9155,12.3155,959300.0],["2015-11-04",12.4298,12.6298,12.3155,12.5084,825000.0],["2015-11-05",12.4727,12.7941,12.4227,12.6156,547600.0],["2015-11-06",12.6584,12.7656,12.5013,12.7227,314600.0],["2015-11-09",12.6799,12.7656,12.3012,12.7299,352500.0],["2015-11-10",12.6513,12.6513,11.9298,12.5727,471800.0],["2015-11-11",12.6513,12.6584,12.3727,12.5155,219600.0],["2015-11-12",11.9798,12.8584,11.8726,12.8299,629100.0],["2015-11-13",12.7156,12.7156,11.6297,11.8155,788900.0],["2015-11-16",11.7226,12.287,11.6655,12.1298,478600.0],["2015-11-17",12.3227,12.3798,11.6726,12.2084,897700.0],["2015-11-18",12.4298,12.6941,12.2084,12.6227,475700.0],["2015-11-19",12.8584,13.0299,12.2441,12.8727,1160400.0],["2015-11-20",12.8584,12.9656,12.7013,12.7441,704000.0],["2015-11-23",12.787,12.8584,12.3727,12.8299,492100.0],["2015-11-24",12.5941,12.8013,12.4513,12.7441,496900.0],["2015-11-25",12.5584,13.3585,12.5584,13.2228,1363700.0],["2015-11-27",12.9013,12.9084,12.6084,12.7656,230100.0],["2015-11-30",12.9156,13.5299,12.8013,13.2871,770800.0],["2015-12-01",13.3013,13.5228,13.2228,13.3156,777200.0],["2015-12-02",13.4156,13.5228,13.2513,13.3513,598400.0],["2015-12-03",13.4299,13.4299,13.0727,13.187,341900.0],["2015-12-04",13.2156,13.5014,13.1799,13.3656,393200.0],["2015-12-07",13.4014,13.5228,13.1728,13.4585,285900.0],["2015-12-08",13.3085,13.4585,13.1299,13.4156,284800.0],["2015-12-09",13.4656,13.5728,13.3156,13.3585,317300.0],["2015-12-10",13.3085,13.3228,13.0085,13.1799,252100.0],["2015-12-11",13.0585,13.1442,12.9013,13.037,202700.0],["2015-12-14",13.1656,13.4514,12.9656,13.0942,474000.0],["2015-12-15",13.1513,13.3371,13.1513,13.2513,310000.0],["2015-12-16",13.3085,13.5014,13.2513,13.5014,529800.0],["2015-12-17",13.5728,14.2729,13.5728,14.1586,1933600.0],["2015-12-18",14.1443,14.3586,13.6728,13.8014,902500.0],["2015-12-21",13.6514,14.1443,13.5799,14.0728,289900.0],["2015-12-22",14.1014,14.6086,14.0086,14.4157,683800.0],["2015-12-23",14.4586,14.6872,14.4515,14.58,556900.0],["2015-12-24",14.4729,14.5586,14.2372,14.28,577700.0],["2015-12-28",14.1586,14.43,14.0014,14.2157,356800.0],["2015-12-29",14.2729,14.3586,13.98,14.2086,283000.0],["2015-12-30",14.2086,14.2872,13.9085,13.9157,289800.0],["2015-12-31",13.7871,14.0371,13.5728,13.93,317600.0],["2016-01-04",13.3871,13.4871,12.6799,13.4728,991600.0],["2016-01-05",13.4728,13.8657,13.3585,13.7657,422300.0],["2016-01-06",13.7157,13.8085,13.4585,13.5299,1272800.0],["2016-01-07",13.087,13.1513,12.1441,12.1798,1292700.0],["2016-01-08",12.6656,12.9442,12.437,12.4441,493800.0],["2016-01-11",12.4298,12.4441,11.594,11.8941,1014600.0],["2016-01-12",12.1512,12.1512,11.9583,12.1369,530700.0],["2016-01-13",12.1798,12.3584,11.6012,11.7583,440100.0],["2016-01-14",11.8155,12.0869,11.6012,11.9941,546900.0],["2016-01-15",11.6155,11.8583,11.1583,11.344,725700.0],["2016-01-19",11.6798,11.7726,11.3083,11.444,552700.0],["2016-01-20",11.1511,11.4083,10.7939,11.1654,758000.0],["2016-01-21",11.2654,11.4297,11.0725,11.3154,419600.0],["2016-01-22",11.544,11.8869,11.3869,11.5797,341100.0],["2016-01-25",11.5726,11.7869,11.5226,11.6512,193800.0],["2016-01-26",11.5012,11.5869,11.0511,11.1083,481500.0],["2016-01-27",11.1654,11.3797,11.0511,11.0868,298100.0],["2016-01-28",11.2869,11.4011,10.5011,10.7154,430300.0],["2016-01-29",10.9654,11.2869,10.7725,10.8725,530300.0],["2016-02-01",10.7654,11.244,10.6439,11.1511,425000.0],["2016-02-02",11.0725,11.0725,10.1225,10.5011,1173300.0],["2016-02-03",10.5654,10.6082,10.0796,10.2939,448300.0],["2016-02-04",10.3582,10.844,10.2868,10.5082,339300.0],["2016-02-05",10.4296,10.4296,9.6795,9.851,611000.0],["2016-02-08",9.6438,9.6438,9.2224,9.2438,494500.0],["2016-02-09",9.1366,9.4938,8.8652,9.0938,417000.0],["2016-02-10",9.2938,9.4295,9.0295,9.0581,281000.0],["2016-02-11",9.0438,9.2081,8.7223,8.7866,437300.0],["2016-02-12",8.9438,9.1366,8.6366,8.6366,920600.0],["2016-02-16",8.9295,9.701,8.9295,9.6795,760700.0],["2016-02-17",9.8224,10.3582,9.8153,10.2367,725400.0],["2016-02-18",10.3153,10.6368,10.2939,10.3368,501200.0],["2016-02-19",10.251,10.6582,10.1224,10.6439,270600.0],["2016-02-22",10.7154,11.2368,10.6511,11.0583,577100.0],["2016-02-23",10.9654,11.3083,10.8225,10.8511,422900.0],["2016-02-24",10.8011,11.1011,10.3939,11.0654,316200.0],["2016-02-25",10.6725,10.7868,10.151,10.7225,645800.0],["2016-02-26",10.894,11.044,10.5725,10.8297,292400.0],["2016-02-29",10.4368,10.4939,10.0724,10.2582,787700.0],["2016-03-01",10.4368,10.8154,10.3296,10.5296,1261800.0],["2016-03-02",10.6439,10.9082,10.3368,10.3939,1052300.0],["2016-03-03",10.5082,11.5583,10.5011,11.3797,1872800.0],["2016-03-04",11.4012,11.5012,10.9297,11.2654,814900.0],["2016-03-07",11.2797,11.6869,11.2654,11.4369,535100.0],["2016-03-08",11.4369,11.7726,11.3797,11.4369,560900.0],["2016-03-09",11.5369,12.0012,11.5369,11.9869,859300.0],["2016-03-10",11.8655,12.8584,11.8655,12.6584,2202000.0],["2016-03-11",12.8584,12.987,12.387,12.9156,1716900.0],["2016-03-14",12.8584,12.9227,12.5798,12.6298,584400.0],["2016-03-15",12.4941,12.5727,12.1798,12.4584,379200.0],["2016-03-16",12.3727,12.6941,12.2798,12.6227,315600.0],["2016-03-17",12.5441,13.037,12.5441,12.9299,612300.0],["2016-03-18",12.9656,13.5085,12.9156,13.4656,708500.0],["2016-03-21",13.4871,13.5371,13.2585,13.4942,366500.0],["2016-03-22",13.3656,13.6442,13.2799,13.5371,584700.0],["2016-03-23",13.4442,13.5728,12.7156,12.9727,587800.0],["2016-03-24",12.9656,12.9656,12.7513,12.8656,515500.0],["2016-03-28",12.9299,13.2156,12.8799,13.1585,559000.0],["2016-03-29",13.0799,13.2156,12.7227,13.1656,444000.0],["2016-03-30",13.2156,13.3728,13.0513,13.1013,527900.0],["2016-03-31",13.0156,13.2871,12.7941,12.8227,450600.0],["2016-04-01",12.7299,12.9799,12.6656,12.8442,335000.0],["2016-04-04",12.8584,13.2085,12.787,12.9656,310200.0],["2016-04-05",12.8656,13.0656,12.7799,12.8584,590400.0],["2016-04-06",12.9299,14.7158,12.8799,14.5157,3518200.0],["2016-04-07",14.5157,14.5157,14.0871,14.3872,1183000.0],["2016-04-08",14.4872,15.2015,14.4657,14.9872,1323300.0],["2016-04-11",14.9158,15.5587,14.9158,15.1444,1137500.0],["2016-04-12",15.2015,15.4087,14.8801,14.9872,737700.0],["2016-04-13",15.3158,15.8516,15.3158,15.6301,1010600.0],["2016-04-14",15.6802,15.773,15.2515,15.6944,1507900.0],["2016-04-15",15.723,15.7873,15.0015,15.2373,2910900.0],["2016-04-18",15.2301,15.5301,14.9729,15.2801,1049400.0],["2016-04-19",15.4373,15.7087,15.2373,15.6802,697100.0],["2016-04-20",15.5659,16.6303,15.5516,16.5588,2088200.0],["2016-04-21",16.5874,17.4303,16.5588,17.1946,1625300.0],["2016-04-22",17.0231,17.1874,16.7017,16.9374,744800.0],["2016-04-25",16.9374,17.5375,16.8446,17.2803,942700.0],["2016-04-26",17.2946,17.5018,17.0517,17.2589,1423900.0],["2016-04-27",17.1446,17.466,16.2659,16.666,1556100.0],["2016-04-28",16.7445,17.5303,16.6517,17.2803,872000.0],["2016-04-29",17.2303,17.7089,17.1874,17.4803,793300.0],["2016-05-02",17.4732,17.5018,17.1446,17.416,773500.0],["2016-05-03",17.1517,17.166,16.1088,16.2159,1702900.0],["2016-05-04",16.2516,16.8946,16.2159,16.6445,1700800.0],["2016-05-05",16.7874,17.1017,16.6445,16.8517,989700.0],["2016-05-06",16.6874,16.8088,15.9087,16.3088,979900.0],["2016-05-09",16.2516,16.5731,15.1658,15.3944,2103400.0],["2016-05-10",15.6802,16.716,15.4301,16.5588,1367700.0],["2016-05-11",16.5302,17.066,16.2159,16.4874,1691800.0],["2016-05-12",17.5732,17.6446,16.0588,16.3016,2290000.0],["2016-05-13",16.3802,16.6874,16.023,16.6445,1055600.0],["2016-05-16",16.2516,17.1089,16.1731,16.8231,1238300.0],["2016-05-17",16.766,16.766,16.4159,16.4588,1206400.0],["2016-05-18",16.3659,16.6874,15.8087,16.6803,1438100.0],["2016-05-19",16.3445,16.7803,16.2231,16.5017,638800.0],["2016-05-20",16.616,16.7874,16.3516,16.4302,778000.0],["2016-05-23",16.4874,16.5945,16.4302,16.516,528300.0],["2016-05-24",16.5517,16.7874,16.4802,16.6731,891100.0],["2016-05-25",16.6731,17.3589,16.6731,17.3232,1594300.0],["2016-05-26",17.3303,17.466,16.8374,16.8946,771900.0],["2016-05-27",17.0517,18.4304,17.0089,18.2947,2871200.0],["2016-05-31",18.609,19.0233,18.3947,18.9948,1758100.0],["2016-06-01",18.8733,19.7163,18.4161,19.1805,1865900.0],["2016-06-02",19.1448,19.2519,18.7733,19.1376,813800.0],["2016-06-03",19.1805,19.752,19.1734,19.6734,1055100.0],["2016-06-06",19.7877,20.7878,19.7663,20.7021,1843500.0],["2016-06-07",20.6949,21.0664,20.2306,20.2663,1297700.0],["2016-06-08",20.3949,20.6878,19.9949,20.4521,1002900.0],["2016-06-09",20.4663,20.4663,19.652,19.852,771400.0],["2016-06-10",19.752,20.0735,19.2877,19.3448,1439100.0],["2016-06-13",19.2162,19.4091,18.7376,19.0876,1795800.0],["2016-06-14",19.1019,20.102,19.0948,20.0663,1130300.0],["2016-06-15",20.0735,20.6449,19.7448,19.8949,1183800.0],["2016-06-16",19.5948,19.6448,19.0376,19.2948,1452200.0],["2016-06-17",19.3591,19.6948,19.0019,19.0876,1007200.0],["2016-06-20",19.4305,20.1377,19.3305,20.0306,1460900.0],["2016-06-21",20.0735,20.5092,19.7377,19.8734,1281900.0],["2016-06-22",19.6806,19.9806,19.0734,19.1876,1738600.0],["2016-06-23",19.402,19.852,19.2877,19.7234,788200.0],["2016-06-24",18.7519,19.6806,18.609,19.2877,1484200.0],["2016-06-27",19.0448,19.1019,18.5804,18.8948,1125500.0],["2016-06-28",19.2162,19.7949,18.7162,19.2019,1550600.0],["2016-06-29",19.5734,19.7377,19.2948,19.5948,664900.0],["2016-06-30",19.6448,20.3378,19.6448,20.2949,1293800.0],["2016-07-01",20.4021,20.7021,20.0735,20.3878,656100.0],["2016-07-05",20.1878,21.2021,20.1306,20.6449,1702800.0],["2016-07-06",20.6092,20.7878,20.102,20.3521,795900.0],["2016-07-07",20.5521,22.6023,20.5021,22.5523,2117600.0],["2016-07-08",22.7023,22.8594,21.8736,22.1022,1240400.0],["2016-07-11",22.3951,22.8594,22.0737,22.788,1108000.0],["2016-07-12",22.8594,24.3525,22.8094,23.2595,1704600.0],["2016-07-13",23.1738,23.3166,22.6166,22.8023,828200.0],["2016-07-14",22.8737,23.5238,22.538,23.2738,942700.0],["2016-07-15",23.1809,23.7524,22.5951,22.8523,733000.0],["2016-07-18",22.8594,23.4881,22.438,23.4881,671400.0],["2016-07-19",23.4166,24.4382,23.2952,23.8881,958600.0],["2016-07-20",23.9524,24.3882,23.5452,23.5738,761900.0],["2016-07-21",23.8167,24.2739,23.5381,23.631,591000.0],["2016-07-22",23.6381,24.1239,23.5024,23.7881,611500.0],["2016-07-25",23.9738,24.081,22.4808,23.0595,1546300.0],["2016-07-26",23.0595,23.6667,22.9166,23.4738,596100.0],["2016-07-27",23.4024,23.4024,22.7809,23.1809,736000.0],["2016-07-28",23.1452,23.2809,22.9523,23.1595,415500.0],["2016-07-29",23.088,23.3881,22.3237,23.2452,947700.0],["2016-08-01",23.2809,24.3953,22.9952,24.3167,1387000.0],["2016-08-02",24.3167,24.9025,23.5381,23.731,798000.0],["2016-08-03",23.8453,23.931,23.1452,23.5738,637100.0],["2016-08-04",23.6881,24.2882,23.6881,24.1882,586700.0],["2016-08-05",24.4668,25.6383,24.3453,25.6169,1504100.0],["2016-08-08",26.2241,26.6455,25.6597,26.5527,1957400.0],["2016-08-09",27.4456,30.1316,27.1456,29.8673,3384300.0],["2016-08-10",29.2887,30.7745,28.2243,30.6745,2473100.0],["2016-08-11",30.5602,31.1174,30.0387,30.4888,1141800.0],["2016-08-12",30.4888,30.6459,29.9244,30.5102,1160100.0],["2016-08-15",30.8103,32.8176,30.7317,32.6604,1343200.0],["2016-08-16",32.5604,32.5604,30.8102,30.8531,1652700.0],["2016-08-17",30.7174,31.2817,30.1459,31.2246,1504200.0],["2016-08-18",31.5318,32.8247,30.8674,32.3247,1858100.0],["2016-08-19",32.1104,32.5033,31.4675,31.6675,1233500.0],["2016-08-22",32.3175,32.3604,31.6675,32.1604,1578000.0],["2016-08-23",32.1461,33.4677,32.1104,33.1676,1194200.0],["2016-08-24",33.5748,33.9891,32.3033,32.4676,1939700.0],["2016-08-25",32.139,32.8605,31.9318,32.7962,824300.0],["2016-08-26",33.2748,34.7249,32.989,34.5606,1813900.0],["2016-08-29",35.2964,37.3538,34.0677,34.8107,3541300.0],["2016-08-30",35.1464,35.6465,33.6105,33.9606,1960500.0],["2016-08-31",33.5677,34.2749,32.2318,34.1249,3389600.0],["2016-09-01",33.8963,35.175,32.9748,35.0178,1856800.0],["2016-09-02",35.175,36.2108,34.6749,35.3893,2334800.0],["2016-09-06",36.1679,37.018,35.8108,36.5823,1676400.0],["2016-09-07",36.7894,36.8109,34.5106,35.1464,2083200.0],["2016-09-08",34.7964,35.8965,34.6464,35.1607,1576900.0],["2016-09-09",34.9964,35.1178,33.4177,34.282,2819100.0],["2016-09-12",33.0319,34.4249,32.5176,34.4106,2863000.0],["2016-09-13",34.0677,34.6892,32.5033,33.0962,2181000.0],["2016-09-14",32.7747,34.2892,32.7747,34.1963,1755100.0],["2016-09-15",34.8035,35.0964,34.0749,34.9821,1433400.0],["2016-09-16",35.0893,35.2821,34.5249,35.2536,1078200.0],["2016-09-19",35.6965,35.7536,34.1534,34.8392,1550200.0],["2016-09-20",34.8678,34.9892,33.8606,34.1106,956700.0],["2016-09-21",34.3749,35.4679,34.3249,35.3679,1467700.0],["2016-09-22",35.7393,36.0036,34.9392,35.3464,1020600.0],["2016-09-23",35.6893,35.9393,34.8321,35.1107,875600.0],["2016-09-26",34.8464,35.1607,34.032,34.9107,972500.0],["2016-09-27",34.7392,37.0752,34.7392,36.8823,2571200.0],["2016-09-28",36.8751,37.3538,35.8465,36.818,1415300.0],["2016-09-29",36.8609,36.9394,35.8822,36.7108,900300.0],["2016-09-30",37.0323,37.2966,35.3679,35.8179,1777300.0],["2016-10-03",36.1751,36.5251,35.2536,36.4322,1081900.0],["2016-10-04",36.5108,39.7111,36.2965,38.8182,2896800.0],["2016-10-05",39.0254,39.1254,37.6324,37.9181,1854200.0],["2016-10-06",37.861,38.6182,36.8323,37.5967,1651500.0],["2016-10-07",37.6609,37.9824,36.4322,37.0752,1118600.0],["2016-10-10",38.061,39.954,37.1752,39.8969,1908700.0],["2016-10-11",39.2754,39.6397,37.1466,37.5324,2792500.0],["2016-10-12",37.9538,39.1254,37.5324,38.1967,1746900.0],["2016-10-13",37.1466,38.4324,36.2322,37.7109,2217700.0],["2016-10-14",38.3181,39.1039,37.7395,37.9181,1482200.0],["2016-10-17",37.8395,38.3039,37.5038,37.7967,1098200.0],["2016-10-18",38.2967,38.4253,37.6538,37.8538,1450500.0],["2016-10-19",37.7395,38.1396,37.218,37.7109,1046200.0],["2016-10-20",37.3252,37.5895,36.4394,37.2538,1351900.0],["2016-10-21",36.9037,37.1466,36.1822,36.618,1286300.0],["2016-10-24",36.9537,38.2824,36.8109,37.0323,1632000.0],["2016-10-25",37.0394,37.5181,36.6751,36.7466,1198400.0],["2016-10-26",36.4322,36.718,35.5536,36.2179,1872800.0],["2016-10-27",36.8394,37.118,35.3178,35.4893,1522400.0],["2016-10-28",35.3536,35.9108,34.3106,34.9178,1511600.0],["2016-10-31",35.1535,35.1607,32.8033,32.8676,3102600.0],["2016-11-01",33.039,33.932,32.8319,33.0105,2093000.0],["2016-11-02",33.2176,33.5248,31.7532,31.9747,1803900.0],["2016-11-03",31.6818,32.6104,31.4389,32.0604,1240700.0],["2016-11-04",31.646,33.0748,31.6246,32.439,1151000.0],["2016-11-07",33.4248,34.7964,33.4105,34.6464,1780500.0],["2016-11-08",35.2964,35.3607,33.1319,33.3391,1427000.0],["2016-11-09",32.2175,34.8892,32.2175,34.2249,2647200.0],["2016-11-10",34.2249,34.3606,31.5318,32.0604,4285200.0],["2016-11-11",31.8103,32.5676,30.5745,32.439,3053600.0],["2016-11-14",32.5033,32.5676,29.4744,29.9387,3295100.0],["2016-11-15",30.9531,32.439,30.4602,32.0104,2194800.0],["2016-11-16",31.7961,32.7176,31.4817,31.8032,1921000.0],["2016-11-17",31.9889,32.5319,31.6032,31.9747,1527700.0],["2016-11-18",31.8532,32.0032,30.7531,31.6318,1854500.0],["2016-11-21",32.7247,33.582,31.8461,32.5819,3365700.0],["2016-11-22",32.5247,35.6607,31.2889,34.975,6672400.0],["2016-11-23",34.5606,36.1679,33.6248,35.6822,4571100.0],["2016-11-25",36.2322,36.3394,34.3249,35.0392,1785600.0],["2016-11-28",35.0607,37.1537,34.6464,36.9966,3004400.0],["2016-11-29",37.2466,37.4966,36.5108,36.9537,3249500.0],["2016-11-30",36.968,37.3181,36.3465,36.6537,6357700.0],["2016-12-01",36.2965,36.3037,32.6819,32.9319,4425600.0],["2016-12-02",33.0819,34.3249,32.5961,33.1462,2938200.0],["2016-12-05",33.5677,34.4892,33.0605,33.9749,1530600.0],["2016-12-06",34.1392,34.182,32.439,33.0033,2043500.0],["2016-12-07",32.6247,34.0749,32.6247,33.7748,2038300.0],["2016-12-08",33.5462,34.875,33.5462,34.8321,1517100.0],["2016-12-09",34.7392,35.1893,34.2177,34.6106,1138300.0],["2016-12-12",33.7391,33.9677,32.3318,33.2962,2101900.0],["2016-12-13",33.5677,34.3106,32.9676,33.1391,1665400.0],["2016-12-14",33.0033,33.3105,32.2033,32.4818,1500500.0],["2016-12-15",32.1604,32.2461,30.9317,31.1674,2254000.0],["2016-12-16",31.1817,31.2889,30.3745,30.9746,1613400.0],["2016-12-19",30.7388,30.7531,29.8673,30.0816,1929900.0],["2016-12-20",30.0816,30.6602,30.0387,30.3888,1248900.0],["2016-12-21",30.3888,30.5459,29.9244,30.4959,839500.0],["2016-12-22",30.3102,30.3102,28.9601,29.0672,1337600.0],["2016-12-23",28.9315,29.503,28.66,29.4673,1076000.0],["2016-12-27",29.4673,30.6317,29.2387,30.3388,1586000.0],["2016-12-28",30.4674,30.4959,29.4673,29.6173,636700.0],["2016-12-29",29.6244,29.9316,29.2172,29.3887,561100.0],["2016-12-30",29.5673,29.6387,28.7958,29.0029,900200.0],["2017-01-03",29.5244,30.2173,29.3172,29.6816,1104300.0],["2017-01-04",29.7673,30.9031,29.7173,30.8603,1505800.0],["2017-01-05",31.0746,32.689,31.0746,32.1032,2526200.0],["2017-01-06",32.1461,32.539,31.5532,31.9675,1234600.0],["2017-01-09",32.0604,32.5676,31.5389,32.239,973100.0],["2017-01-10",32.3818,33.3105,32.3818,32.6462,1037400.0],["2017-01-11",32.7605,33.0533,31.7032,32.4176,1072700.0],["2017-01-12",32.7319,33.0319,32.0747,32.9676,950700.0],["2017-01-13",33.0748,34.2249,32.8176,34.0677,1837600.0],["2017-01-17",34.0677,34.0677,32.4318,33.3248,1864400.0],["2017-01-18",33.3176,33.732,33.0176,33.4034,846200.0],["2017-01-19",33.4391,34.1106,33.3962,33.632,835300.0],["2017-01-20",33.7748,33.9248,33.3391,33.5105,815800.0],["2017-01-23",33.4605,34.0391,33.2605,33.9534,582500.0],["2017-01-24",34.0749,35.3107,33.8748,34.432,1973600.0],["2017-01-25",34.6106,35.0607,34.5106,34.7178,716000.0],["2017-01-26",34.7892,34.8107,33.2748,33.882,938900.0],["2017-01-27",33.9034,34.5321,33.5891,34.3678,541800.0],["2017-01-30",34.332,34.332,32.8962,33.8534,664800.0],["2017-01-31",33.6963,34.6464,33.3891,34.4463,468300.0],["2017-02-01",34.6106,34.6464,33.7534,34.2677,498100.0],["2017-02-02",34.0463,35.3036,33.682,35.0821,1559900.0],["2017-02-03",35.1035,35.2821,34.5892,34.6821,709500.0],["2017-02-06",34.8821,36.668,34.7321,36.3251,1552600.0],["2017-02-07",36.4822,38.3539,36.4322,38.0324,2337900.0],["2017-02-08",38.4539,38.8039,37.2252,37.8038,1697000.0],["2017-02-09",37.861,38.9325,37.5395,38.5039,1657600.0],["2017-02-10",38.5825,38.7753,37.7824,37.9324,904600.0],["2017-02-13",38.161,39.6611,37.7538,38.8539,1477200.0],["2017-02-14",38.7253,39.4754,38.4396,39.1968,1170000.0],["2017-02-15",39.5969,39.6397,38.4396,38.6968,1045500.0],["2017-02-16",39.0825,40.2183,38.661,39.4754,1734900.0],["2017-02-17",39.2897,39.6254,37.9253,39.5111,1447400.0],["2017-02-21",40.1112,41.9114,40.1112,41.497,2188900.0],["2017-02-22",41.497,41.9971,40.4041,41.5828,1798800.0],["2017-02-23",39.7897,39.7897,34.6464,34.925,9307600.0],["2017-02-24",35.6322,37.2466,35.3679,36.4965,4169600.0],["2017-02-27",36.5751,37.6324,36.0751,36.7466,2559200.0],["2017-02-28",36.4537,37.268,36.0679,36.0894,1271700.0],["2017-03-01",36.8394,36.8537,36.0751,36.5537,1413000.0],["2017-03-02",36.2751,36.668,35.8679,36.0751,914600.0],["2017-03-03",36.0751,36.718,35.6393,35.9322,1000400.0],["2017-03-06",36.4322,36.4394,35.0464,35.4822,939500.0],["2017-03-07",35.6679,35.8108,35.0678,35.4607,824600.0],["2017-03-08",35.5679,36.2894,35.4893,35.6822,1177500.0],["2017-03-09",35.5107,35.6393,33.8963,34.7321,2368000.0],["2017-03-10",34.6821,34.7678,33.832,34.1749,1317800.0],["2017-03-13",34.3392,35.7965,34.1749,35.6036,1868800.0],["2017-03-14",35.5822,35.5822,34.5963,35.0964,935500.0],["2017-03-15",35.125,35.5679,34.9321,35.5036,764900.0],["2017-03-16",35.7965,37.2609,35.5107,36.5323,1836400.0],["2017-03-17",36.7751,37.5038,36.3322,36.5037,1025000.0],["2017-03-20",36.4322,36.8466,35.6107,36.2322,1035000.0],["2017-03-21",36.2965,37.018,34.0034,34.1106,2152400.0],["2017-03-22",34.1106,35.025,33.9463,34.9464,968700.0],["2017-03-23",34.7392,35.5822,34.6964,35.1107,871000.0],["2017-03-24",35.025,36.2751,35.0035,35.5607,1220300.0],["2017-03-27",34.6892,36.418,34.432,36.3537,1163800.0],["2017-03-28",36.4322,37.1466,36.4251,36.868,1644100.0],["2017-03-29",37.3252,38.3753,36.7108,38.2967,2578000.0],["2017-03-30",37.9038,38.2967,37.0823,37.4824,1465400.0],["2017-03-31",37.1037,37.5966,36.8537,37.2752,688400.0],["2017-04-03",37.4966,37.8324,36.9894,37.3323,698000.0],["2017-04-04",37.2109,37.2109,35.9536,35.9893,1103700.0],["2017-04-05",36.6466,36.6466,35.2607,35.5179,844400.0],["2017-04-06",35.8965,35.8965,35.2964,35.6179,839500.0],["2017-04-07",35.5393,35.6965,34.8749,35.5393,771800.0],["2017-04-10",35.7965,36.3037,35.5822,36.1536,901100.0],["2017-04-11",36.1894,36.4894,35.7179,36.1322,1530200.0],["2017-04-12",35.9536,36.4108,35.7179,35.9893,853400.0],["2017-04-13",35.7465,36.3751,35.7465,35.8322,625700.0],["2017-04-17",35.9608,36.4251,35.725,36.0465,509700.0],["2017-04-18",35.9536,36.0394,35.5536,35.9965,768000.0],["2017-04-19",36.3537,36.3537,35.7179,36.1179,1114500.0],["2017-04-20",36.2679,37.3323,36.2394,37.1037,1783400.0],["2017-04-21",36.9609,38.1967,36.8609,37.7681,1830300.0],["2017-04-24",38.4039,38.7896,38.161,38.3253,1703000.0],["2017-04-25",38.4539,39.1039,38.4039,38.7253,1999700.0],["2017-04-26",38.611,39.3968,38.3539,39.2825,1142400.0],["2017-04-27",39.6397,41.0541,39.4397,39.554,2357100.0],["2017-04-28",39.7183,40.004,38.7468,39.904,1081600.0],["2017-05-01",40.0898,40.2326,39.4397,39.504,1253000.0],["2017-05-02",39.4683,40.0183,39.0682,39.5326,1272000.0],["2017-05-03",39.3968,39.5683,38.4324,39.0754,803400.0],["2017-05-04",39.0825,39.8183,38.4039,39.6969,906200.0],["2017-05-05",39.7612,40.5041,39.0682,40.4827,1528100.0],["2017-05-08",40.8898,42.8615,40.5398,42.3829,3976100.0],["2017-05-09",42.8972,44.4116,42.8615,43.5973,2702100.0],["2017-05-10",43.6544,45.1546,42.8615,44.6545,1884000.0],["2017-05-11",44.6116,45.2046,43.2186,44.7331,2110700.0],["2017-05-12",44.7331,45.076,44.1116,44.6045,1426700.0],["2017-05-15",45.5403,45.6903,43.9759,44.9331,2497600.0],["2017-05-16",50.1479,56.62,49.6764,56.1485,13713400.0],["2017-05-17",55.5413,56.9343,52.8982,53.434,8240400.0],["2017-05-18",52.8911,56.72,50.7337,56.4628,7327900.0],["2017-05-19",57.2058,58.7774,55.1198,55.9414,5893900.0],["2017-05-22",57.0772,58.1201,56.0771,57.6844,2832200.0],["2017-05-23",57.563,58.0701,54.5126,54.9913,3742300.0],["2017-05-24",55.0841,55.7699,53.4911,53.8269,3602200.0],["2017-05-25",54.6198,55.8056,53.8269,55.4127,1921600.0],["2017-05-26",55.3627,56.5771,54.4626,55.4127,2910500.0],["2017-05-30",55.4127,55.7628,52.541,53.2268,3123900.0],["2017-05-31",53.7626,53.8269,51.8338,52.5267,3143000.0],["2017-06-01",52.4267,53.2768,51.6409,52.9625,2042500.0],["2017-06-02",52.9553,54.0126,52.5767,53.2339,1159500.0],["2017-06-05",53.284,55.227,53.2339,53.784,1939000.0],["2017-06-06",53.6054,54.9198,53.1982,53.9197,1450500.0],["2017-06-07",54.0626,57.02,53.6483,56.3057,3465200.0],["2017-06-08",57.2058,57.2844,53.6768,55.4556,5754700.0],["2017-06-09",55.2913,56.3485,51.6981,53.5125,3338400.0],["2017-06-12",52.3053,54.034,50.7908,53.3911,2554000.0],["2017-06-13",53.6197,54.5198,51.9267,52.8196,1843700.0],["2017-06-14",53.3125,53.4911,50.4765,51.298,1660200.0],["2017-06-15",50.1051,51.7052,49.1192,51.3909,1764900.0],["2017-06-16",51.5195,51.7909,50.5051,50.7908,1216700.0],["2017-06-19",51.991,53.484,51.4338,53.4125,1762600.0],["2017-06-20",53.1625,53.6197,52.5696,52.9196,1254200.0],["2017-06-21",52.8625,55.3627,52.6125,54.977,1381900.0],["2017-06-22",49.5907,53.1411,49.0478,51.6124,9631600.0],["2017-06-23",52.5839,52.6053,51.5338,51.7052,2444800.0],["2017-06-26",52.1195,52.2767,49.8336,51.1552,2835800.0],["2017-06-27",51.0766,51.1552,49.1835,49.3478,2302200.0],["2017-06-28",49.5479,49.5693,47.7191,49.5479,2512000.0],["2017-06-29",49.0621,50.1836,47.4476,48.1691,2722600.0],["2017-06-30",47.3976,48.4835,46.8976,47.4834,1383600.0],["2017-07-03",47.8834,49.0264,47.3976,48.8121,1214500.0],["2017-07-05",49.2907,50.3479,48.6406,49.0192,1831800.0],["2017-07-06",48.5763,49.5479,48.212,48.7835,746100.0],["2017-07-07",49.3193,49.8622,49.1264,49.5907,961900.0],["2017-07-10",49.6479,50.4051,48.8335,49.1192,1338400.0],["2017-07-11",48.9121,49.9336,48.7049,49.1478,1499100.0],["2017-07-12",49.7407,52.1481,49.5407,51.8338,2607400.0],["2017-07-13",52.4053,53.884,51.5409,52.2267,2880600.0],["2017-07-14",52.3481,53.5768,52.3481,53.0839,1591500.0],["2017-07-17",53.8697,54.0054,51.5552,51.7409,1683700.0],["2017-07-18",51.5695,53.2268,50.8623,53.1125,1442200.0],["2017-07-19",53.6483,54.9698,52.8839,53.0053,2071000.0],["2017-07-20",53.2697,53.4125,52.2053,52.541,1355600.0],["2017-07-21",52.541,53.584,52.4767,52.8125,939700.0],["2017-07-24",53.1054,54.927,52.8696,54.7912,2022400.0],["2017-07-25",54.9913,55.1484,53.7197,54.2912,1307400.0],["2017-07-26",54.4769,55.1198,54.0769,54.5412,1351000.0],["2017-07-27",55.2199,56.42,51.2195,52.9482,2913800.0],["2017-07-28",52.8625,54.8627,52.0052,54.5412,1119500.0],["2017-07-31",55.2341,55.8556,54.4484,54.9698,1454100.0],["2017-08-01",55.5842,56.3414,55.0413,55.4699,1559200.0],["2017-08-02",55.7128,56.0771,53.2268,54.3912,1615900.0],["2017-08-03",53.6983,56.1914,53.5768,55.9199,1362500.0],["2017-08-04",56.27,57.3844,55.8556,56.27,1812300.0],["2017-08-07",57.2343,62.0634,57.1486,61.6205,5763400.0],["2017-08-08",61.6205,63.4921,60.7561,61.6205,4058000.0],["2017-08-09",57.8416,62.4349,54.3126,62.3134,6429800.0],["2017-08-10",61.2419,62.0848,57.7058,58.7202,4278600.0],["2017-08-11",57.1486,59.706,56.4485,59.0917,4274300.0],["2017-08-14",60.399,61.4276,59.7203,61.3348,2161300.0],["2017-08-15",61.4348,62.2706,60.4704,61.049,1850400.0],["2017-08-16",61.4348,63.0349,61.2205,62.9421,2101100.0],["2017-08-17",62.8135,64.2565,61.4919,63.0921,2631700.0],["2017-08-18",63.0564,64.1708,61.199,64.0636,2351900.0],["2017-08-21",64.1422,65.7281,63.735,65.0494,2396800.0],["2017-08-22",65.0066,67.764,64.4636,67.4425,2770400.0],["2017-08-23",66.571,69.9928,66.1352,69.5856,2528700.0],["2017-08-24",70.0071,71.2929,68.9427,70.1571,2478900.0],["2017-08-25",70.75,71.0429,67.764,68.5712,3100000.0],["2017-08-28",68.2212,68.3569,65.9209,67.9211,2091600.0],["2017-08-29",66.3281,69.5713,66.1495,69.2641,2145000.0],["2017-08-30",69.407,70.8286,68.8641,69.9356,1745600.0],["2017-08-31",70.4928,72.293,70.0928,72.2216,2975800.0],["2017-09-01",72.2573,75.6076,72.0644,74.8075,2997000.0],["2017-09-05",73.886,75.5933,71.6144,73.5074,2653400.0],["2017-09-06",73.636,74.5075,72.0787,73.1074,1997300.0],["2017-09-07",73.3931,76.4363,72.9502,76.2077,2209500.0],["2017-09-08",75.7291,77.0363,73.9717,74.8718,2018400.0],["2017-09-11",75.7719,76.4363,74.0289,76.1577,1961100.0],["2017-09-12",76.5791,77.0506,75.1147,76.1577,1868900.0],["2017-09-13",76.2148,77.3649,75.1004,75.7934,1865100.0],["2017-09-14",75.4076,77.1506,75.1647,76.422,1743100.0],["2017-09-15",76.5291,77.3292,75.7005,75.8005,2066300.0],["2017-09-18",76.672,76.8363,74.4075,74.9576,1888500.0],["2017-09-19",74.7647,75.4862,72.9074,75.2505,2055700.0],["2017-09-20",75.3648,75.5648,69.6713,72.0073,2799400.0],["2017-09-21",71.8358,72.1216,69.2927,71.3,3150000.0],["2017-09-22",70.8786,71.793,70.4928,71.4644,1213400.0],["2017-09-25",70.3714,70.6786,67.1068,68.264,3277000.0],["2017-09-26",69.2927,70.9714,68.6855,69.2284,2209400.0],["2017-09-27",70.2785,70.7071,68.8712,70.3285,1726100.0],["2017-09-28",69.9642,70.3642,68.3355,70.0714,1124400.0],["2017-09-29",70.0785,71.3501,70.0785,70.6786,946000.0],["2017-10-02",71.7858,72.6359,71.2215,71.7144,1108300.0],["2017-10-03",72.7145,74.8647,72.4716,74.4432,1850400.0],["2017-10-04",74.4789,75.3647,73.0145,73.7146,1507700.0],["2017-10-05",73.7074,74.4361,72.2644,72.5073,948600.0],["2017-10-06",71.8715,72.493,71.2143,71.7215,1629600.0],["2017-10-09",72.1501,72.3287,71.1072,71.6715,1175300.0],["2017-10-10",71.9358,73.3931,70.1499,71.2358,1437400.0],["2017-10-11",71.3429,72.0501,70.4071,71.2215,1455900.0],["2017-10-12",71.9287,72.4145,70.0785,70.6214,1352500.0],["2017-10-13",70.9143,72.0073,70.7071,71.25,1092900.0],["2017-10-16",71.8072,71.843,70.0999,70.7714,1287900.0],["2017-10-17",70.8214,71.2429,70.0213,70.1356,837500.0],["2017-10-18",70.5071,71.2143,69.6999,70.9143,949200.0],["2017-10-19",69.3999,69.5927,67.5782,69.2141,1349000.0],["2017-10-20",69.9213,70.7214,68.1283,68.2069,1419500.0],["2017-10-23",68.3426,69.4784,67.2996,68.6283,971000.0],["2017-10-24",69.1927,69.2641,68.2569,68.4569,691800.0],["2017-10-25",68.4355,70.65,64.3636,64.5422,4460000.0],["2017-10-26",65.0994,65.7209,64.0565,64.2636,2614200.0],["2017-10-27",64.6422,65.2994,63.985,64.928,1971800.0],["2017-10-30",64.2993,66.7496,63.7921,64.1993,1548000.0],["2017-10-31",64.2993,66.5567,64.0065,66.1852,1509000.0],["2017-11-01",66.9496,69.1998,66.871,69.007,2809300.0],["2017-11-02",69.8142,70.1285,67.4425,67.6354,1688500.0],["2017-11-03",68.014,69.2498,67.0496,68.8712,1251500.0],["2017-11-06",68.8927,71.5072,68.8569,70.8714,2022800.0],["2017-11-07",71.2143,71.7358,66.8996,70.9214,5521800.0],["2017-11-08",70.3285,77.915,70.3285,77.8436,4969600.0],["2017-11-09",76.6077,78.9223,75.3647,78.0722,3329700.0],["2017-11-10",77.9507,78.8651,74.7575,75.1219,1860200.0],["2017-11-13",75.0076,78.5651,74.779,77.565,1751600.0],["2017-11-14",77.565,81.1725,76.5006,80.1581,2544600.0],["2017-11-15",78.6079,81.3796,76.8935,79.4152,2214500.0],["2017-11-16",80.9082,84.3657,80.851,84.0942,2209400.0],["2017-11-17",84.4157,84.7586,81.5797,82.6726,2297400.0],["2017-11-20",83.9228,87.5017,83.4513,86.0301,2528400.0],["2017-11-21",86.4373,87.866,85.0514,85.3943,1764200.0],["2017-11-22",86.5373,87.1302,83.587,83.9013,1761900.0],["2017-11-24",82.8655,84.3799,81.9511,83.9299,1033000.0],["2017-11-27",82.9084,83.3513,81.0296,81.7011,1830100.0],["2017-11-28",81.794,84.4728,81.4368,82.8727,1389600.0],["2017-11-29",82.3297,82.6941,75.1933,79.1651,3308300.0],["2017-11-30",79.4437,79.6723,76.0791,77.5507,2226900.0],["2017-12-01",76.4077,77.5507,74.6647,74.8861,2189600.0],["2017-12-04",76.8649,77.7007,70.8,72.8859,2653500.0],["2017-12-05",71.7072,73.8003,70.9071,71.7287,1793800.0],["2017-12-06",70.5785,72.5502,69.6427,70.2642,1877800.0],["2017-12-07",71.2715,73.0502,70.9214,71.943,1851900.0],["2017-12-08",74.4718,76.2291,71.4001,71.6072,2731200.0],["2017-12-11",72.4787,74.729,72.4787,74.2932,1473600.0],["2017-12-12",73.936,74.4075,72.1144,72.643,1274900.0],["2017-12-13",73.2217,75.3576,73.0859,73.9575,1739200.0],["2017-12-14",73.6717,74.729,72.3859,72.743,974100.0],["2017-12-15",73.0288,73.5503,72.0073,73.3788,1207700.0],["2017-12-18",74.0503,77.5864,72.7859,77.1435,1676200.0],["2017-12-19",76.4363,78.4079,75.229,76.5506,1667000.0],["2017-12-20",76.7292,76.7863,73.8574,75.3862,1034500.0],["2017-12-21",76.1791,78.265,76.1005,76.9506,1237900.0],["2017-12-22",76.5006,76.7792,75.1647,76.3077,640600.0],["2017-12-26",76.322,76.322,73.2788,75.0647,820900.0],["2017-12-27",74.7647,75.0004,72.9216,74.5575,774100.0],["2017-12-28",74.9361,75.3648,73.636,74.529,589000.0],["2017-12-29",75.079,75.3076,73.886,73.9075,611300.0],["2018-01-02",74.729,81.0796,74.7218,80.8439,2486900.0],["2018-01-03",81.2225,83.7156,80.7224,82.2154,2244900.0],["2018-01-04",82.7298,84.6514,81.7368,83.0155,1378100.0],["2018-01-05",84.1013,86.4373,83.3013,86.3373,1773100.0],["2018-01-08",85.973,87.3017,85.4872,85.7444,1372200.0],["2018-01-09",86.2587,87.0802,83.2298,86.923,1757700.0],["2018-01-10",85.5801,86.2373,83.5084,85.7944,1799900.0],["2018-01-11",85.8015,86.4373,85.0086,85.6729,1007800.0],["2018-01-12",85.8301,87.1874,84.48,86.7516,1479700.0],["2018-01-16",88.8661,91.7021,87.2231,88.0017,3029500.0],["2018-01-17",89.0233,93.5023,88.1875,92.295,1918200.0],["2018-01-18",92.7879,93.4523,90.5591,92.5951,1445100.0],["2018-01-19",93.6309,94.6524,92.5165,93.0737,1097000.0],["2018-01-22",94.2595,94.4667,92.988,93.6737,1174500.0],["2018-01-23",93.4523,94.2238,91.5164,94.1023,1224200.0],["2018-01-24",94.581,94.8096,89.7376,91.8521,1926300.0],["2018-01-25",90.302,93.5094,89.3162,93.238,1768900.0],["2018-01-26",94.4452,97.2884,94.2952,97.2241,1589500.0],["2018-01-29",94.2024,96.6383,91.9378,94.3952,2371400.0],["2018-01-30",91.0949,92.8665,89.6519,91.8593,1841000.0],["2018-01-31",93.9881,94.2309,92.2236,92.5593,1279400.0],["2018-02-01",91.2592,95.281,90.0091,92.938,1960900.0],["2018-02-02",91.5307,91.8593,86.4301,86.7516,2799800.0],["2018-02-05",84.0585,90.1448,82.7441,83.9442,2723900.0],["2018-02-06",81.4225,86.3087,81.151,84.5157,3044900.0],["2018-02-07",83.7156,86.5159,83.2941,83.9585,1386400.0],["2018-02-08",84.4085,87.7231,79.8366,79.8366,2030300.0],["2018-02-09",82.3654,83.3298,77.6507,82.4012,2459100.0],["2018-02-12",83.687,85.6443,82.4869,84.5157,2444800.0],["2018-02-13",88.8518,93.5594,85.9087,92.6236,5019700.0],["2018-02-14",91.3664,100.0101,91.1735,99.7529,4045300.0],["2018-02-15",100.3673,101.5245,95.7382,96.524,3125600.0],["2018-02-16",96.3026,99.2243,95.3953,96.2526,1727200.0],["2018-02-20",95.231,97.5098,94.5024,95.6525,1846100.0],["2018-02-21",96.7169,99.7172,96.4883,97.6884,1853200.0],["2018-02-22",97.967,98.5814,95.774,96.2311,1354200.0],["2018-02-23",96.4383,99.8744,96.4026,99.8244,1758700.0],["2018-02-26",99.9815,100.4244,94.5095,94.8453,2834900.0],["2018-02-27",94.9596,96.1383,91.4807,92.245,2413000.0],["2018-02-28",93.2237,94.1666,90.2662,91.8093,2149600.0],["2018-03-01",92.4736,93.6166,90.1162,91.2806,1620300.0],["2018-03-02",89.4019,93.3451,87.7231,93.2594,1700700.0],["2018-03-05",92.0521,94.4238,90.4877,93.7809,1556600.0],["2018-03-06",95.4311,97.6527,94.5453,96.8669,1992300.0],["2018-03-07",96.2311,99.2957,95.6382,99.2457,1450600.0],["2018-03-08",99.2957,99.5886,97.5027,98.2742,1149200.0],["2018-03-09",99.16,99.3315,97.1884,98.2313,1006100.0],["2018-03-12",98.7385,98.8671,92.7165,93.3523,2537600.0],["2018-03-13",98.7385,98.8671,92.7165,93.6737,1699300.0],["2018-03-14",94.4167,95.4025,92.9594,93.9309,946600.0],["2018-03-15",95.3668,96.374,94.0881,95.5239,1385000.0],["2018-03-16",95.6382,95.6382,93.388,95.031,1519200.0],["2018-03-19",93.6309,95.4953,92.5808,95.4096,1231000.0],["2018-03-20",95.1882,99.0957,95.1882,97.1098,2101300.0],["2018-03-21",96.5597,97.1026,95.0524,95.824,1044000.0],["2018-03-22",93.2666,94.2952,87.9374,89.159,3256300.0],["2018-03-23",90.1091,91.3306,87.3803,87.7089,2272000.0],["2018-03-26",90.6377,92.3522,87.8803,91.995,2019600.0],["2018-03-27",92.1093,92.5093,83.6727,84.4585,2775300.0],["2018-03-28",84.2942,86.0301,80.8153,82.2154,3014000.0],["2018-03-29",82.8798,86.6159,82.6226,85.3943,2127300.0],["2018-04-02",85.23,85.3158,81.0439,82.7298,1633700.0],["2018-04-03",83.1655,83.5727,80.6581,82.1583,1338200.0],["2018-04-04",79.2366,83.3155,77.865,83.2441,1767000.0],["2018-04-05",84.5371,86.1515,81.8297,82.9584,1318800.0],["2018-04-06",81.2296,83.5727,80.451,81.151,972700.0],["2018-04-09",83.087,86.2944,82.4512,83.6799,1994500.0],["2018-04-10",86.6802,89.2733,85.6944,88.2732,2162300.0],["2018-04-11",87.5374,89.4304,87.5088,88.5161,1217000.0],["2018-04-12",89.1019,89.5733,86.6516,87.5731,920800.0],["2018-04-13",88.1875,88.3375,80.4153,81.5654,3415300.0],["2018-04-16",81.5368,84.7085,81.4296,83.2584,1445900.0],["2018-04-17",83.237,86.3587,82.7655,85.9944,1733300.0],["2018-04-18",86.473,87.5088,83.8084,84.5657,1508500.0],["2018-04-19",84.4228,84.98,83.0941,84.5228,799200.0],["2018-04-20",84.63,85.973,83.8442,85.0729,979500.0],["2018-04-23",85.1729,86.3659,84.0656,84.2585,822200.0],["2018-04-24",85.7158,86.9945,79.5152,81.5297,2109800.0],["2018-04-25",81.0725,81.2439,77.2078,77.7793,2377100.0],["2018-04-26",80.351,80.5938,78.5079,79.7295,1399600.0],["2018-04-27",81.994,83.0369,78.4722,79.9152,1555300.0],["2018-04-30",80.3652,82.6083,79.3937,81.8082,1270100.0],["2018-05-01",81.4439,83.2227,81.0868,82.5083,933500.0],["2018-05-02",83.2298,84.9729,82.6655,83.1012,1772200.0],["2018-05-03",82.5155,83.0012,80.2224,82.6512,1421300.0],["2018-05-04",82.1511,83.2513,80.9367,82.3512,1730400.0],["2018-05-07",83.187,89.2947,83.0441,88.1232,3033500.0],["2018-05-08",89.1733,91.5592,87.866,91.4306,4053300.0],["2018-05-09",83.837,84.2228,78.0079,78.4508,13618100.0],["2018-05-10",80.5438,81.794,79.2937,80.5367,5458800.0],["2018-05-11",81.3511,81.3511,75.0076,76.6649,6091600.0],["2018-05-14",77.7507,78.5436,76.5934,77.0078,3317600.0],["2018-05-15",75.7219,75.8648,72.9359,74.6861,3691000.0],["2018-05-16",74.2361,75.279,73.5788,74.1789,2709200.0],["2018-05-17",73.2217,73.7217,71.2572,72.7216,3616300.0],["2018-05-18",72.7145,74.5575,72.3287,72.593,1699400.0],["2018-05-21",74.3718,74.5075,70.7286,72.4716,3172800.0],["2018-05-22",72.4716,74.3504,71.7001,73.336,2113300.0],["2018-05-23",72.293,76.0005,72.2359,73.9217,2730200.0],["2018-05-24",74.3718,75.2504,72.8645,73.1502,1811100.0],["2018-05-25",73.2217,74.0575,73.2217,73.2717,1210300.0],["2018-05-29",73.0002,74.9861,72.5645,73.0145,2062400.0],["2018-05-30",73.286,74.3432,72.3073,73.0502,1518200.0],["2018-05-31",73.5789,74.3289,72.6502,72.8002,1892300.0],["2018-06-01",72.8645,74.2218,72.5287,73.7932,1926600.0],["2018-06-04",74.4861,75.279,73.2931,74.5575,2155100.0],["2018-06-05",75.0504,77.1506,74.9719,75.8577,2927800.0],["2018-06-06",76.4934,77.5793,74.7933,75.129,2020200.0],["2018-06-07",75.3647,76.272,73.9575,75.1504,1495100.0],["2018-06-08",74.6504,77.0149,74.3075,76.1077,2567000.0],["2018-06-11",76.5506,77.5435,73.5217,74.1789,2774400.0],["2018-06-12",74.9218,76.5363,74.6504,75.6433,2123900.0],["2018-06-13",76.3005,77.4507,75.4719,76.7006,1980500.0],["2018-06-14",76.722,80.0295,76.5649,79.5152,3260700.0],["2018-06-15",77.9579,79.3151,77.9579,78.3508,2488900.0],["2018-06-18",76.7077,76.9506,74.679,76.6577,2581200.0],["2018-06-19",73.9289,74.5861,71.9501,72.2716,3538000.0],["2018-06-20",73.7217,74.4647,72.4502,74.4361,2296400.0],["2018-06-21",73.4646,74.0218,70.2357,70.4714,3336700.0],["2018-06-22",71.1357,71.2643,68.2497,70.1285,1898400.0],["2018-06-25",67.9354,68.5141,65.8352,66.6567,3470600.0],["2018-06-26",67.2711,67.8211,64.9923,65.9138,3638200.0],["2018-06-27",65.8638,66.0638,62.192,62.2491,3627500.0],["2018-06-28",61.5062,63.3207,60.9561,62.8135,3191700.0],["2018-06-29",64.2922,64.7494,62.7206,63.4064,1968600.0],["2018-07-02",61.3133,63.7564,61.1919,63.6278,1261500.0],["2018-07-03",64.4279,64.5779,62.1063,62.8849,1134400.0],["2018-07-05",63.3635,64.0065,62.0206,62.9135,1475900.0],["2018-07-06",62.6992,65.228,62.3634,64.6065,2420500.0],["2018-07-09",66.2567,66.4281,63.935,64.9851,1741200.0],["2018-07-10",64.6137,65.6066,63.9564,64.4922,1923900.0],["2018-07-11",62.9349,63.9422,62.5777,63.3064,1986300.0],["2018-07-12",64.3065,65.228,63.985,64.7565,1594700.0],["2018-07-13",65.028,65.3923,63.6707,64.7708,900200.0],["2018-07-16",64.7422,65.2352,63.9779,64.4851,890600.0],["2018-07-17",63.7993,64.9708,63.2278,64.8208,877200.0],["2018-07-18",64.7565,65.1852,63.1278,63.9422,1521200.0],["2018-07-19",63.285,63.335,62.0777,62.1991,1822300.0],["2018-07-20",62.7206,63.8422,62.0991,62.9349,1274600.0],["2018-07-23",62.8349,63.3993,62.0634,63.1207,932000.0],["2018-07-24",64.2922,64.8637,62.3992,63.0564,1535200.0],["2018-07-25",63.3064,64.3422,62.9349,64.0922,1345600.0],["2018-07-26",62.3206,63.5421,62.2563,62.8635,1586300.0],["2018-07-27",63.2135,63.3635,61.1633,62.1848,2210800.0],["2018-07-30",61.5562,61.9277,57.7915,58.6488,4235800.0],["2018-07-31",59.0345,59.6989,57.6487,59.1131,2755600.0],["2018-08-01",58.5273,59.5703,57.8558,58.5559,1677100.0],["2018-08-02",57.2343,57.6487,56.6557,57.1415,2669900.0],["2018-08-03",57.4629,58.5916,56.9272,57.713,1352800.0],["2018-08-06",57.8915,59.5989,57.5987,59.3631,1992200.0],["2018-08-07",60.4704,61.7348,59.1274,59.6274,3012600.0],["2018-08-08",63.6564,64.2922,57.0486,57.2129,6652400.0],["2018-08-09",57.6487,58.6345,57.1486,57.2343,2425600.0],["2018-08-10",56.2414,57.9844,55.3199,57.5415,2901100.0],["2018-08-13",56.6843,57.2843,54.2555,54.8912,4049100.0],["2018-08-14",54.3555,54.8555,53.2625,53.9983,2942800.0],["2018-08-15",51.0123,52.6696,50.0979,51.9981,3782300.0],["2018-08-16",53.0125,54.2912,52.3696,52.8339,2340800.0],["2018-08-17",52.6196,53.8626,51.6909,53.5054,1808100.0],["2018-08-20",54.8984,57.0629,54.6555,54.8341,2709700.0],["2018-08-21",55.3842,56.5986,55.3842,55.8271,2287400.0],["2018-08-22",55.6628,56.97,55.6485,56.5986,1613800.0],["2018-08-23",56.92,58.1702,55.677,55.7628,2240700.0],["2018-08-24",56.47,57.1058,56.0128,56.1271,977200.0],["2018-08-27",57.4987,59.5417,57.1486,57.6987,3352100.0],["2018-08-28",58.1987,58.5202,56.5486,57.2201,1468500.0],["2018-08-29",57.3558,57.7915,56.4914,57.0486,1179300.0],["2018-08-30",56.4414,56.6914,53.5268,54.6055,2644500.0],["2018-08-31",54.1126,55.5485,54.1126,54.8198,1981000.0],["2018-09-04",54.6627,54.8127,53.434,54.2983,1337700.0],["2018-09-05",53.0411,53.3768,50.9266,51.6481,2598900.0],["2018-09-06",51.6695,52.8625,50.9051,51.6195,1674300.0],["2018-09-07",51.4338,53.834,51.1123,52.141,2236300.0],["2018-09-10",51.9838,52.1124,49.9622,50.4765,2382600.0],["2018-09-11",48.5049,50.0622,47.6334,49.0907,2874100.0],["2018-09-12",49.1264,49.7836,47.7834,49.5193,2396300.0],["2018-09-13",51.348,53.2554,51.1123,52.3981,3240300.0],["2018-09-14",52.8625,53.7411,51.4338,52.0481,1854600.0],["2018-09-17",50.7908,52.3624,50.7694,51.7267,1377500.0],["2018-09-18",51.5623,53.1268,50.7408,51.4695,1487100.0],["2018-09-19",52.4339,54.9698,52.1553,54.2269,2430200.0],["2018-09-20",54.7412,55.9914,54.5555,55.2984,2229900.0],["2018-09-21",56.4343,56.5771,54.7912,55.4985,1726900.0],["2018-09-24",53.684,54.2055,52.9339,54.0626,1152100.0],["2018-09-25",54.0626,54.8341,53.584,54.0769,885100.0],["2018-09-26",54.3555,55.577,54.1412,54.3483,1320200.0],["2018-09-27",54.6412,54.8627,53.9412,54.4341,881700.0],["2018-09-28",53.8126,54.5198,51.6123,52.241,2812200.0],["2018-10-01",52.6267,52.6267,51.3123,51.8052,1260900.0],["2018-10-02",50.3551,50.4337,48.3406,48.8621,2654200.0],["2018-10-03",49.4979,50.7766,49.3621,49.555,2363200.0],["2018-10-04",49.0407,49.0907,46.4904,46.819,3263100.0],["2018-10-05",47.2048,47.2048,44.9331,45.8975,2924200.0],["2018-10-08",44.0473,46.3618,43.7687,45.7689,2787500.0],["2018-10-09",44.3688,45.5332,43.6115,43.633,3445000.0],["2018-10-10",43.1258,43.1258,40.3184,40.3612,5345600.0],["2018-10-11",39.3683,40.4898,38.8325,39.8755,6008600.0],["2018-10-12",41.7756,42.9829,41.3542,42.6043,3194700.0],["2018-10-15",41.2756,43.6544,41.1327,43.1258,2945900.0],["2018-10-16",43.6687,45.176,42.9686,45.1045,2379900.0],["2018-10-17",45.1045,45.1045,42.7257,43.3329,2374700.0],["2018-10-18",42.1543,43.0401,41.5685,41.7828,2635000.0],["2018-10-19",42.8329,43.0758,40.5827,40.7113,1752800.0],["2018-10-22",43.0615,43.933,42.09,43.483,3535800.0],["2018-10-23",40.3826,43.0758,39.8112,42.0114,2350500.0],["2018-10-24",42.0757,42.3686,39.2397,39.2682,2412000.0],["2018-10-25",39.654,40.6041,39.304,40.2398,1683400.0],["2018-10-26",38.8539,41.9185,38.511,40.8113,2398800.0],["2018-10-29",40.897,41.4328,38.5253,39.0397,1860400.0],["2018-10-30",38.8682,39.6969,37.9395,39.3397,2065400.0],["2018-10-31",40.3612,42.4686,40.0469,42.1543,2318300.0],["2018-11-01",42.8615,47.5619,41.8757,47.3262,4422300.0],["2018-11-02",47.9477,49.1692,45.7403,46.2547,3867300.0],["2018-11-05",45.8332,46.3547,43.8044,45.8189,1744000.0],["2018-11-06",46.0618,47.4476,45.3117,46.4333,1447300.0],["2018-11-07",46.8547,47.3905,45.5046,46.4975,1375600.0],["2018-11-08",45.1903,45.4974,43.2329,43.983,1691400.0],["2018-11-09",42.6114,42.8543,39.8254,40.8327,2858900.0],["2018-11-12",40.8327,40.9256,38.3539,39.0039,2317800.0],["2018-11-13",39.7754,41.0399,39.2397,39.6183,1557600.0],["2018-11-14",40.2826,42.64,40.1755,40.8398,1884700.0],["2018-11-15",41.6685,43.1972,41.6685,42.9043,1846200.0],["2018-11-16",42.0542,42.6829,40.6398,42.3257,1572300.0],["2018-11-19",41.4327,41.7828,39.7754,40.5755,2561800.0],["2018-11-20",39.0254,41.8685,38.9897,40.6112,1693200.0],["2018-11-21",41.9971,43.5115,41.8614,42.9043,2034500.0],["2018-11-23",41.6256,42.0757,40.4827,40.6684,1688200.0],["2018-11-26",41.8114,43.0758,41.2756,42.3257,1474900.0],["2018-11-27",41.9542,42.7543,41.4399,42.2185,2184000.0],["2018-11-28",44.0402,46.7833,41.1542,44.283,6997700.0],["2018-11-29",43.5758,43.5758,41.5756,42.6686,2758500.0],["2018-11-30",42.6614,45.9689,42.3114,45.4903,3612600.0],["2018-12-03",48.8764,50.6765,47.3191,47.6548,3592100.0],["2018-12-04",47.6048,48.6478,46.1261,46.4975,2667100.0],["2018-12-06",44.383,45.5403,44.0259,44.7045,2860700.0],["2018-12-07",44.6474,46.0046,43.6044,44.0187,2885500.0],["2018-12-10",43.7187,44.6474,43.0401,43.733,3280800.0],["2018-12-11",44.8331,46.5047,44.7545,45.2546,2959500.0],["2018-12-12",46.2261,47.2405,46.0261,46.2404,2207000.0],["2018-12-13",46.6333,47.1333,45.076,45.5403,1683100.0],["2018-12-14",44.6188,46.9119,44.4259,46.1189,1898500.0],["2018-12-17",45.9189,45.9618,42.9543,43.4115,2191500.0],["2018-12-18",43.933,43.9973,42.7686,43.3044,1931400.0],["2018-12-19",43.3544,44.1759,39.804,40.2683,2360200.0],["2018-12-20",40.4969,41.1399,38.8111,39.5611,2758500.0],["2018-12-21",40.4755,42.0614,39.1825,39.6111,2817400.0],["2018-12-24",39.5397,41.2327,38.8611,40.2326,1351800.0],["2018-12-26",40.6112,42.9758,39.6826,42.9115,2057100.0],["2018-12-27",42.0614,42.8329,40.9327,42.0471,1406400.0],["2018-12-28",42.0685,42.5043,40.6041,42.0328,1531200.0],["2018-12-31",42.4971,43.933,41.2899,41.7399,1349300.0],["2019-01-02",40.6184,42.3114,39.4611,42.1042,1619400.0],["2019-01-03",41.4256,41.5685,39.6254,39.9826,1745700.0],["2019-01-04",40.997,44.0044,40.7541,43.7401,2288900.0],["2019-01-07",43.9044,44.7759,43.3258,44.7402,2137300.0],["2019-01-08",43.3615,43.5401,40.6898,42.2043,4686000.0],["2019-01-09",42.5686,43.633,41.8256,43.3187,3029200.0],["2019-01-10",42.9615,42.9615,41.4399,42.5686,1537100.0],["2019-01-11",41.5971,41.6971,40.4541,40.8041,3259200.0],["2019-01-14",40.1826,40.3612,38.4396,38.7325,4145200.0],["2019-01-15",39.1182,39.7112,38.8539,39.0468,2297200.0],["2019-01-16",39.3254,41.4256,39.1468,40.8898,2087800.0],["2019-01-17",40.597,42.19,39.7897,41.5971,1801200.0],["2019-01-18",42.2114,43.833,41.7256,43.433,2925500.0],["2019-01-22",41.8114,41.9328,37.018,37.5109,9167100.0],["2019-01-23",38.3539,38.7468,36.7537,37.2895,3151500.0],["2019-01-24",36.5394,38.9825,36.5394,38.8396,3005600.0],["2019-01-25",39.6469,41.7899,39.5826,41.5685,3485600.0],["2019-01-28",41.0756,41.8471,40.1683,41.6685,1983900.0],["2019-01-29",41.5542,41.7756,40.6755,41.1899,1044900.0],["2019-01-30",41.6613,42.3114,41.1756,42.0757,1584800.0],["2019-01-31",42.1471,45.126,42.1471,43.3329,2609500.0],["2019-02-01",43.0758,44.3759,42.9258,43.5044,958400.0],["2019-02-04",43.7616,44.1473,43.0401,44.133,839600.0],["2019-02-05",44.3688,44.7545,43.8687,44.3973,1252700.0],["2019-02-06",44.5831,45.0545,43.8473,44.5474,1565800.0],["2019-02-07",43.9759,44.183,42.2757,42.9115,1629200.0],["2019-02-08",42.4829,43.8901,42.2971,43.5973,1613700.0],["2019-02-11",44.333,45.4403,44.2116,44.5116,1950000.0],["2019-02-12",45.3617,47.1905,45.276,46.6547,3287500.0],["2019-02-13",47.2548,48.8621,47.1119,47.2691,3419400.0],["2019-02-14",47.0762,47.0762,45.5975,46.8119,1833300.0],["2019-02-15",46.5761,47.0405,45.4903,45.9189,1599100.0],["2019-02-19",45.4832,47.0047,45.1331,46.8547,2303000.0],["2019-02-20",47.3405,48.9692,46.8404,47.1833,2860900.0],["2019-02-21",47.5334,48.0334,46.4475,46.8262,1468400.0],["2019-02-22",47.6691,49.4979,46.5476,48.9121,2907900.0],["2019-02-25",50.7123,53.3482,50.3908,52.891,5531500.0],["2019-02-26",51.2909,53.1411,50.3979,53.0411,3022100.0],["2019-02-27",51.9624,53.2554,51.5838,52.2481,2409800.0],["2019-02-28",52.7696,52.8625,50.2122,51.6124,2003200.0],["2019-03-01",52.7482,53.1268,51.3338,51.4838,1727400.0],["2019-03-04",52.4339,52.741,50.4408,51.6981,2669600.0],["2019-03-05",48.0977,50.548,46.1118,49.805,6105200.0],["2019-03-06",49.0121,49.5693,47.8691,48.0691,2207600.0],["2019-03-07",47.2905,47.2905,44.0187,44.3759,5754800.0],["2019-03-08",42.7043,44.6688,42.3971,43.9616,2779200.0],["2019-03-11",44.9188,46.0975,44.5902,45.9189,1988400.0],["2019-03-12",46.2261,46.2618,44.5974,45.1831,1809200.0],["2019-03-13",45.1831,45.376,44.3616,44.6116,1974700.0],["2019-03-14",44.1473,44.5473,42.9972,43.8473,1844100.0],["2019-03-15",44.3973,45.3974,44.2902,44.7259,1670500.0],["2019-03-18",45.226,45.4332,43.7473,44.8831,1744100.0],["2019-03-19",45.1474,45.426,44.7045,45.0403,1218000.0],["2019-03-20",44.6616,44.6616,43.1686,43.583,2567900.0],["2019-03-21",43.4187,44.0259,42.9115,43.3258,1779800.0],["2019-03-22",43.0901,43.7044,41.8542,41.9328,2016800.0],["2019-03-25",41.6542,42.3328,41.147,42.1685,1432400.0],["2019-03-26",42.2328,42.6829,41.3185,41.8542,1201900.0],["2019-03-27",41.9185,42.2114,40.9827,41.3542,1228100.0],["2019-03-28",41.4613,41.9114,41.0399,41.6685,860600.0],["2019-03-29",42.6257,44.4688,42.4186,44.283,3593100.0],["2019-04-01",45.1688,47.7977,45.0974,47.4334,4483800.0],["2019-04-02",47.0619,47.7262,46.5904,47.0762,1690000.0],["2019-04-03",48.062,50.005,47.8977,49.2478,3685400.0],["2019-04-04",49.0121,49.7907,48.6335,49.1049,2402900.0],["2019-04-05",49.3693,51.498,48.9121,50.7623,2215800.0],["2019-04-08",50.6765,51.4123,49.8407,51.3695,1437600.0],["2019-04-09",50.2908,51.2195,50.0479,50.5765,1464000.0],["2019-04-10",50.5122,50.9409,49.4407,50.4122,1492600.0],["2019-04-11",50.0979,50.0979,48.6978,49.2192,1303200.0],["2019-04-12",50.1408,51.0766,49.4693,50.3408,911100.0],["2019-04-15",50.0479,50.2051,48.3835,49.0049,1169200.0],["2019-04-16",49.905,50.998,49.7693,50.2908,1781900.0],["2019-04-17",49.8622,51.7838,49.8622,50.8266,1424700.0],["2019-04-18",50.6408,51.148,50.3051,51.0766,908100.0],["2019-04-22",50.4622,51.991,50.3622,51.6624,1037300.0],["2019-04-23",51.8195,51.8767,50.9694,51.4338,959100.0],["2019-04-24",51.4338,51.4338,49.0264,50.2265,1458400.0],["2019-04-25",49.9193,50.1551,49.0335,49.8907,1805200.0],["2019-04-26",49.9265,49.9979,47.9263,48.3906,2084100.0],["2019-04-29",48.3192,49.0335,47.9691,48.3977,1984500.0],["2019-04-30",48.1977,49.4693,48.112,48.9335,1756800.0],["2019-05-01",49.2907,49.5336,48.4906,48.5335,567200.0],["2019-05-02",48.8906,48.8906,47.0333,47.9405,982400.0],["2019-05-03",48.7835,49.3121,48.3692,49.1407,955100.0],["2019-05-06",45.9403,46.8619,44.6402,46.5976,2401300.0],["2019-05-07",46.1475,46.369,44.0259,44.6045,2167300.0],["2019-05-08",44.5688,44.8617,43.6615,44.2545,1422800.0],["2019-05-09",43.0758,44.2759,42.5472,44.1402,1244800.0],["2019-05-10",44.033,44.5331,42.84,43.883,1165300.0],["2019-05-13",41.7828,42.3971,41.0899,41.8828,2343100.0],["2019-05-14",43.0043,43.0401,41.7399,42.3043,1213200.0],["2019-05-15",41.8542,42.4329,41.0256,42.14,1175300.0],["2019-05-16",42.1257,42.5757,41.4899,42.1757,1263000.0],["2019-05-17",40.2112,40.6112,37.8824,37.9324,5571500.0],["2019-05-20",36.9466,36.9823,35.8679,36.1179,3576100.0],["2019-05-21",36.8751,37.861,36.4537,37.5895,2176800.0],["2019-05-22",37.3609,37.4538,36.0036,36.5465,3153000.0],["2019-05-23",32.1461,32.789,30.5031,32.4247,10162000.0],["2019-05-24",32.5319,32.6533,30.9031,31.1889,4021600.0],["2019-05-28",30.9388,31.3246,30.1816,30.6817,3984800.0],["2019-05-29",30.3959,31.1674,30.2959,30.6531,2272100.0],["2019-05-30",30.8245,30.9103,29.7459,30.0173,1979900.0],["2019-05-31",29.4887,30.2316,29.0101,29.6601,2235900.0],["2019-06-03",29.4458,30.4245,29.0529,29.3673,1970200.0],["2019-06-04",29.6101,30.9674,29.1029,30.6388,2604500.0],["2019-06-05",30.7174,30.896,28.7958,29.5958,2577200.0],["2019-06-06",29.6316,29.8602,28.9958,29.4673,1370000.0],["2019-06-07",29.8244,30.5888,29.7459,30.2888,2047400.0],["2019-06-10",30.8174,31.496,30.5602,30.6602,1999000.0],["2019-06-11",31.3889,32.4247,31.2889,31.5746,2866300.0],["2019-06-12",31.0031,31.3317,29.7101,30.2959,2293200.0],["2019-06-13",30.696,30.8245,29.9602,30.3102,1251900.0],["2019-06-14",29.8959,29.9673,29.1815,29.5816,1147700.0],["2019-06-17",29.6244,29.953,29.303,29.7244,981900.0],["2019-06-18",30.1673,31.4889,30.1102,30.8888,2798700.0],["2019-06-19",31.0746,31.4317,29.8244,30.1602,2580100.0],["2019-06-20",31.0746,31.7318,30.6602,30.7317,3331400.0],["2019-06-21",30.5317,31.0103,30.1459,30.8674,1688100.0],["2019-06-24",31.0746,31.0746,30.3173,30.7317,1550700.0],["2019-06-25",30.4959,30.6745,29.2315,29.6959,2323200.0],["2019-06-26",30.1673,30.8674,30.1459,30.4459,1744600.0],["2019-06-27",30.8174,31.396,30.6531,31.3603,1708700.0],["2019-06-28",31.396,31.4889,30.7174,31.1103,1207400.0],["2019-07-01",32.389,32.9605,31.3174,31.3889,3890500.0],["2019-07-02",31.4317,31.7961,31.1889,31.6175,1516100.0],["2019-07-03",31.5746,31.6675,30.6745,31.596,1399800.0],["2019-07-05",31.2246,31.8675,30.746,31.3746,1477900.0],["2019-07-08",30.7388,30.9603,29.9745,30.3459,1631600.0],["2019-07-09",30.0387,31.046,29.7959,30.8674,1561500.0],["2019-07-10",30.9746,31.3103,30.0816,30.2388,1805900.0],["2019-07-11",30.3173,30.5745,29.8459,30.1673,1162600.0],["2019-07-12",30.2316,30.4888,29.9959,30.2602,1488000.0],["2019-07-15",30.3816,31.0817,30.2245,30.7531,1030600.0],["2019-07-16",30.8031,30.9245,29.4458,29.6959,2998900.0],["2019-07-17",29.3958,30.0745,29.1529,29.1887,1896300.0],["2019-07-18",29.1101,29.1172,28.2171,28.4314,2800400.0],["2019-07-19",28.5457,29.2672,28.3814,28.8529,2437500.0],["2019-07-22",28.9315,28.9601,27.8671,28.36,2467700.0],["2019-07-23",28.61,29.3315,28.4529,29.2101,2118800.0],["2019-07-24",29.3244,29.5387,29.0815,29.4887,1419700.0],["2019-07-25",29.5458,29.5744,28.61,28.7458,1457800.0],["2019-07-26",29.0244,29.0386,28.2671,28.6243,1447800.0],["2019-07-29",28.5957,28.8529,28.3529,28.6886,1568800.0],["2019-07-30",28.2814,28.7029,28.16,28.5172,1060600.0],["2019-07-31",28.5529,28.6029,27.7314,27.9814,1320900.0],["2019-08-01",27.9528,28.0885,26.3241,26.6455,2693900.0],["2019-08-02",26.3884,27.2099,26.0098,26.9741,2408600.0],["2019-08-05",25.7169,25.8598,24.4739,24.9239,4121800.0],["2019-08-06",25.5597,26.1884,25.3026,25.8169,3201100.0],["2019-08-07",25.574,26.2669,25.0954,25.7812,1633800.0],["2019-08-08",26.0741,26.2955,25.8169,26.2526,1419900.0],["2019-08-09",25.9312,26.0383,25.2954,25.3811,1016300.0],["2019-08-12",25.0454,25.5597,24.7596,25.3811,1886200.0],["2019-08-13",25.4097,26.867,25.1597,26.0526,1679300.0],["2019-08-14",25.5311,25.5311,24.581,25.0097,2086600.0],["2019-08-15",25.4883,25.6026,24.9882,25.2597,1419900.0],["2019-08-16",25.5669,26.7741,25.4597,26.4884,3174000.0],["2019-08-19",28.3314,30.6459,27.6099,30.2245,9914400.0],["2019-08-20",30.003,30.3531,29.2672,30.1388,3033300.0],["2019-08-21",30.3602,30.5674,29.303,29.5958,2079300.0],["2019-08-22",29.4744,29.8459,28.6672,28.71,1602500.0],["2019-08-23",28.3029,29.3172,28.0957,28.3029,2095800.0],["2019-08-26",28.7815,29.1315,28.5743,28.7958,1448500.0],["2019-08-27",28.8315,29.4244,28.4314,28.8243,1450000.0],["2019-08-28",28.7529,29.5673,28.3529,29.1172,1240800.0],["2019-08-29",29.6101,30.5674,29.5173,29.7244,1816500.0],["2019-08-30",30.0102,30.3459,29.2744,29.553,1252500.0],["2019-09-03",29.5744,31.5532,29.5173,31.0246,4692900.0],["2019-09-04",31.2532,32.3818,31.1817,32.1461,4153600.0],["2019-09-05",33.0248,33.3605,32.4961,33.039,2401700.0],["2019-09-06",32.9962,33.7248,32.9176,33.5034,1582700.0],["2019-09-09",33.9034,36.0036,33.8034,35.4393,4795900.0],["2019-09-10",34.9464,35.9893,34.7464,35.8679,2689500.0],["2019-09-11",35.8608,36.0465,34.8964,35.5822,2091000.0],["2019-09-12",35.6179,35.7893,34.6106,34.9821,1846200.0],["2019-09-13",35.275,36.1965,34.9035,35.8393,1533900.0],["2019-09-16",35.5893,35.9036,35.2607,35.5679,1257300.0],["2019-09-17",34.9964,35.6107,34.7464,35.5536,1188200.0],["2019-09-18",35.4107,35.7179,34.4106,35.0107,1456700.0],["2019-09-19",35.2893,36.7894,35.2536,35.2964,2358000.0],["2019-09-20",35.3893,35.5607,34.1177,34.1677,1943800.0],["2019-09-23",33.9534,34.2606,33.2891,33.982,1273800.0],["2019-09-24",34.1106,34.1106,32.2104,32.5819,1469600.0],["2019-09-25",32.5604,33.5177,32.2961,33.3891,1309500.0],["2019-09-26",33.4962,33.7177,32.539,32.8462,1090700.0],["2019-09-27",33.0105,33.1533,31.1674,31.8246,2695500.0],["2019-09-30",32.5104,32.639,31.9318,31.9675,1321300.0],["2019-10-01",32.0389,32.3033,31.0246,31.8318,977300.0],["2019-10-02",31.8032,31.8318,30.7817,31.3746,1185200.0],["2019-10-03",31.596,33.3391,31.2603,33.0033,1666300.0],["2019-10-04",34.0963,34.3035,33.2176,33.982,2132300.0],["2019-10-07",33.9391,34.8964,33.7463,34.432,1822700.0],["2019-10-08",33.7534,34.2892,33.0533,33.0533,2353600.0],["2019-10-09",33.3819,33.7177,33.0748,33.4248,1042600.0],["2019-10-10",33.632,34.4749,33.3819,34.0892,1245400.0],["2019-10-11",34.6678,35.3536,34.3963,34.6606,1492500.0],["2019-10-14",34.3963,35.1464,34.3963,34.6964,836800.0],["2019-10-15",34.9678,35.2964,34.6964,35.2321,970200.0],["2019-10-16",35.2536,37.5538,35.0321,36.4251,2937000.0],["2019-10-17",36.5465,36.7823,35.7465,35.8965,1393000.0],["2019-10-18",36.1036,36.4394,33.932,33.9677,2761600.0],["2019-10-21",34.4678,35.1464,34.2963,35.0821,1275300.0],["2019-10-22",34.7321,35.1535,34.4178,34.7749,1073800.0],["2019-10-23",34.4892,34.9178,33.6748,34.2677,1425400.0],["2019-10-24",34.382,34.8464,34.1106,34.5321,1784100.0],["2019-10-25",34.4463,35.7608,34.4463,35.1535,1228700.0],["2019-10-28",35.4393,36.3822,35.225,35.725,1096900.0],["2019-10-29",35.3821,35.6536,34.7464,35.2607,1365800.0],["2019-10-30",35.2536,35.2536,34.3106,35.1178,651800.0],["2019-10-31",35.0678,35.3393,34.8249,35.1393,837700.0],["2019-11-01",35.5679,36.3322,35.4107,36.2822,1127100.0],["2019-11-04",37.6467,38.0681,36.8609,37.5324,2305400.0],["2019-11-05",37.5466,37.9824,36.868,37.3823,1134400.0],["2019-11-06",37.1537,37.2538,36.468,36.8751,971900.0],["2019-11-07",37.961,39.5969,37.4323,39.0397,2573200.0],["2019-11-08",38.4396,39.6611,38.4396,39.0539,2296500.0],["2019-11-11",38.2253,38.3396,37.1895,38.2967,1338300.0],["2019-11-12",38.4182,38.5753,37.8538,38.1967,1547700.0],["2019-11-13",37.7967,38.4753,37.2538,37.7038,1411400.0],["2019-11-14",32.6462,32.7533,30.7174,31.0317,13090800.0],["2019-11-15",31.4389,31.7461,30.6531,31.1103,4852000.0],["2019-11-18",30.946,31.0031,29.6101,30.1816,3614500.0],["2019-11-19",30.4031,30.4031,29.4315,29.7673,2578900.0],["2019-11-20",29.353,29.4244,28.4529,29.0458,3474200.0],["2019-11-21",29.1458,29.6673,29.0029,29.5958,2944900.0],["2019-11-22",29.7244,29.7959,29.1244,29.7887,1671500.0],["2019-11-25",30.2745,30.846,30.0745,30.5602,1547800.0],["2019-11-26",30.5602,31.0531,30.2888,30.896,1766600.0],["2019-11-27",31.1603,31.3817,30.7245,30.996,1210600.0],["2019-11-29",30.5174,30.8388,30.3673,30.5817,762600.0],["2019-12-02",30.6817,31.396,30.5531,31.1531,1191300.0],["2019-12-03",30.103,30.7388,29.9173,30.6674,1054500.0],["2019-12-04",30.7531,31.0746,30.3745,30.5888,1082300.0],["2019-12-05",30.5174,31.7961,30.3031,31.3317,2190400.0],["2019-12-06",31.6389,31.7889,31.2674,31.5532,1107800.0],["2019-12-09",31.4389,31.7603,31.1746,31.2674,645400.0],["2019-12-10",31.0889,31.2603,30.4816,30.646,1613300.0],["2019-12-11",30.7174,30.9317,30.5388,30.6531,1581900.0],["2019-12-12",30.6031,31.4103,30.4316,31.1031,1153100.0],["2019-12-13",31.3746,31.496,30.8674,31.096,1267500.0],["2019-12-16",31.3817,32.6747,31.2746,32.1032,2193900.0],["2019-12-17",32.3247,33.0319,31.8532,32.3961,1185700.0],["2019-12-18",32.3318,32.9676,32.0032,32.9319,1250800.0],["2019-12-19",32.9319,33.1533,32.4533,33.0533,1140200.0],["2019-12-20",32.989,33.4391,32.9105,33.039,1516800.0],["2019-12-23",32.889,33.882,32.7676,33.6605,1231400.0],["2019-12-24",33.7963,34.1963,33.532,33.7248,440200.0],["2019-12-26",33.6963,34.1892,33.5248,34.1249,432500.0],["2019-12-27",34.2892,34.3606,33.3605,33.6248,626400.0],["2019-12-30",33.5677,33.5677,33.039,33.1033,720700.0],["2019-12-31",33.1033,33.7034,33.039,33.1105,851800.0],["2020-01-02",34.5035,36.718,34.0249,36.4751,2902200.0],["2020-01-03",35.4464,37.2895,35.4393,35.8108,2228700.0],["2020-01-06",35.7179,35.7465,34.8107,35.2035,1766100.0],["2020-01-07",35.6322,35.675,34.6321,34.9321,1093600.0],["2020-01-08",34.5321,35.3536,34.482,35.0464,1039900.0],["2020-01-09",35.3036,35.3679,34.0534,34.2677,1872700.0],["2020-01-10",34.2034,34.4892,33.2319,33.4748,2046100.0],["2020-01-13",34.1463,37.3823,34.0106,36.9252,4358600.0],["2020-01-14",36.5823,36.9252,35.7965,36.0108,2168400.0],["2020-01-15",36.2394,36.4823,35.3821,35.9822,1375600.0],["2020-01-16",35.3679,35.575,34.1749,34.2892,3554900.0],["2020-01-17",34.4606,34.5178,33.1176,33.4248,3602300.0],["2020-01-21",32.4318,32.4318,30.4602,31.5246,4790200.0],["2020-01-22",32.4247,32.4318,31.3675,31.4032,1711600.0],["2020-01-23",30.5745,31.9175,30.2816,31.6461,2269000.0],["2020-01-24",31.8818,31.9175,30.6602,31.1174,1557900.0],["2020-01-27",29.1744,31.4889,29.1458,30.8174,2158400.0],["2020-01-28",31.2746,31.4246,30.6817,31.046,1076000.0],["2020-01-29",31.1674,31.7889,30.7031,31.3746,1089100.0],["2020-01-30",30.8603,31.4032,30.1173,31.3246,1151200.0],["2020-01-31",31.0531,31.0531,30.0673,30.4459,1399600.0],["2020-02-03",30.7174,32.2747,30.6459,31.5103,2022200.0],["2020-02-04",32.2533,33.0319,32.1532,32.239,1901700.0],["2020-02-05",32.9105,32.9819,31.2246,31.6318,1582600.0],["2020-02-06",32.1532,32.6604,31.7603,32.3461,1468400.0],["2020-02-07",32.2675,32.389,31.5175,32.3604,890900.0],["2020-02-10",32.239,32.3247,31.8675,31.9675,1588400.0],["2020-02-11",32.1461,32.3676,31.4032,31.5889,2030400.0],["2020-02-12",32.0604,33.1105,32.0318,32.4176,2421500.0],["2020-02-13",31.8104,31.9104,31.0246,31.4889,2230600.0],["2020-02-14",31.6961,31.6961,31.0031,31.1174,1547500.0],["2020-02-18",30.9388,31.0103,29.503,29.7816,2785900.0],["2020-02-19",30.2745,31.3603,29.953,30.6817,2512500.0],["2020-02-20",30.7174,31.3817,30.4959,31.2389,1829900.0],["2020-02-21",31.0746,31.1103,30.2102,30.9174,1475800.0],["2020-02-24",29.6673,30.8745,28.9601,30.5459,2244300.0],["2020-02-25",30.9746,31.6103,30.1959,30.9888,3628900.0],["2020-02-26",29.6816,32.7747,29.1958,29.5673,7000000.0],["2020-02-27",29.1458,30.2173,28.3671,29.2887,3729600.0],["2020-02-28",29.1601,30.103,28.8743,30.103,3130800.0],["2020-03-02",30.5959,31.296,29.7744,30.4459,2150400.0],["2020-03-03",30.0602,31.3532,29.7244,30.4745,2411800.0],["2020-03-04",30.7817,31.346,30.4674,31.246,1592300.0],["2020-03-05",30.5888,31.6818,30.5745,31.046,1804000.0],["2020-03-06",30.2816,30.6745,29.4815,29.9745,2009600.0],["2020-03-09",28.4957,29.353,28.0814,28.3957,2548600.0],["2020-03-10",29.4244,29.8887,28.6672,29.8744,2596300.0],["2020-03-11",29.1172,29.8173,27.9743,28.4172,2163700.0],["2020-03-12",27.1313,27.1313,25.0025,26.1526,3107600.0],["2020-03-13",27.7528,28.1814,25.9526,27.1527,2017400.0],["2020-03-16",24.1667,25.2954,23.2166,23.6595,3807500.0],["2020-03-17",24.0024,25.8669,23.5738,24.381,2201000.0],["2020-03-18",22.9023,23.088,21.0736,21.6665,4098500.0],["2020-03-19",21.4379,24.4025,21.2736,23.8167,2980700.0],["2020-03-20",24.331,26.0169,23.4524,23.8524,2073100.0],["2020-03-23",23.7453,25.0525,22.9737,24.3453,1757400.0],["2020-03-24",25.3025,25.874,24.7739,25.3168,1541000.0],["2020-03-25",25.0025,25.9312,24.8096,24.9739,1997200.0],["2020-03-26",24.9954,25.8955,24.8311,25.5383,932500.0],["2020-03-27",24.7882,25.0311,23.6095,23.9524,1343700.0],["2020-03-30",24.0024,24.2882,22.9452,23.4738,1574000.0],["2020-03-31",23.6095,24.2667,23.1738,23.6524,1270100.0],["2020-04-01",23.0809,23.9238,22.688,22.8594,1501300.0],["2020-04-02",22.9737,23.4524,22.7952,23.0952,1137900.0],["2020-04-03",23.0809,23.5595,22.388,22.8594,745300.0],["2020-04-06",23.5452,24.281,23.4024,24.2024,1086700.0],["2020-04-07",24.6453,27.0242,24.6382,26.1741,2842300.0],["2020-04-08",26.0526,26.417,25.374,25.3883,1471200.0],["2020-04-09",25.6597,26.2098,24.8882,25.4454,1224900.0],["2020-04-13",25.3597,25.3597,24.2167,24.5668,1230400.0],["2020-04-14",25.1311,25.3954,24.8311,25.174,2108600.0],["2020-04-15",24.4525,25.0311,24.1453,24.9311,643800.0],["2020-04-16",25.024,25.7455,25.024,25.5812,990800.0],["2020-04-17",25.9598,27.0813,25.7883,26.2098,1562300.0],["2020-04-20",25.8383,26.4598,25.7597,25.9026,928000.0],["2020-04-21",25.124,25.6169,24.5096,25.3311,1164900.0],["2020-04-22",25.7026,26.1884,25.3026,25.674,820300.0],["2020-04-23",25.7597,26.3027,25.574,25.6812,1164400.0],["2020-04-24",25.6954,26.1169,25.3597,26.0669,740000.0],["2020-04-27",26.6813,27.1456,26.3455,26.5598,942900.0],["2020-04-28",26.9956,27.017,25.8097,26.1812,1043000.0],["2020-04-29",26.667,27.2456,26.2955,26.3312,970800.0],["2020-04-30",26.3884,27.317,26.0098,26.8098,1412900.0],["2020-05-01",25.7597,25.8312,24.7382,24.9882,1905600.0],["2020-05-04",24.9311,25.874,24.5025,24.7168,1265800.0],["2020-05-05",25.1954,25.824,24.9025,25.0097,858200.0],["2020-05-06",25.7526,26.1598,25.074,25.6954,974900.0],["2020-05-07",25.9098,26.3884,25.7883,26.3455,815800.0],["2020-05-08",26.4312,26.5027,25.8169,26.0669,1155000.0],["2020-05-11",25.8312,26.3527,25.2954,25.9812,852500.0],["2020-05-12",26.3527,26.4955,25.7526,25.7669,896400.0],["2020-05-13",25.9455,26.0098,24.7311,25.024,1549300.0],["2020-05-14",24.9239,24.9239,23.3309,24.6811,2200100.0],["2020-05-15",24.0739,25.1454,23.9381,25.0454,1285100.0],["2020-05-18",25.8669,26.3098,25.374,26.1455,1716600.0],["2020-05-19",26.6241,26.7384,25.124,25.6383,2930800.0],["2020-05-20",25.6955,26.2526,24.0381,24.5168,3692100.0],["2020-05-21",24.1167,24.2882,23.3166,23.6381,4318300.0],["2020-05-22",22.8952,23.0738,21.2164,21.345,6492200.0],["2020-05-26",21.9665,22.2237,21.0807,21.295,4820000.0],["2020-05-27",21.5522,22.2951,21.2021,22.0237,2742200.0],["2020-05-28",21.9951,21.9951,21.3664,21.4236,1710100.0],["2020-05-29",21.5165,22.0737,20.6664,21.9808,2280300.0],["2020-06-01",21.8165,22.1451,21.6165,21.9736,1676100.0],["2020-06-02",22.0594,22.7952,21.9522,22.6166,1607300.0],["2020-06-03",22.888,23.7095,22.8809,23.5595,1798500.0],["2020-06-04",23.4809,24.6382,23.4024,23.9596,1778100.0],["2020-06-05",24.3453,25.2454,24.3453,24.5739,1414100.0],["2020-06-08",24.7596,25.2954,24.3096,24.6525,1804100.0],["2020-06-09",24.2882,24.4167,23.5809,23.6452,1697700.0],["2020-06-10",22.8594,23.7167,22.8594,23.4309,1911700.0],["2020-06-11",22.8594,23.1595,22.5809,22.688,2212900.0],["2020-06-12",23.1881,23.3309,22.5594,23.1952,1338700.0],["2020-06-15",22.788,24.281,22.6666,23.881,1824100.0],["2020-06-16",24.5596,25.2383,24.4025,24.6096,2721100.0],["2020-06-17",24.6953,25.174,24.3882,24.7096,1823700.0],["2020-06-18",24.7596,25.7455,24.7025,25.1025,2684300.0],["2020-06-19",25.6669,25.974,24.8525,24.9168,3070900.0],["2020-06-22",25.1168,25.1168,23.8024,24.2167,1969100.0],["2020-06-23",24.3382,24.481,23.9238,24.4167,1450300.0],["2020-06-24",24.131,24.2882,23.3024,23.5452,1285900.0],["2020-06-25",23.4595,24.2382,23.1809,24.2167,1054500.0],["2020-06-26",23.931,24.3953,23.7095,24.3167,1166800.0],["2020-06-29",24.3953,24.4668,23.4309,23.8095,1268900.0],["2020-06-30",23.7024,24.2882,23.5881,24.0024,848600.0],["2020-07-01",23.9381,24.131,23.2523,23.6095,808100.0],["2020-07-02",23.9238,24.4239,23.9238,24.0881,1180800.0],["2020-07-06",25.9741,28.7458,25.724,28.4172,7753000.0],["2020-07-07",27.6385,28.5672,27.4313,28.1457,3257100.0],["2020-07-08",28.56,28.5743,27.0813,27.2599,3343900.0],["2020-07-09",27.2313,27.7242,26.8241,27.2456,1648800.0],["2020-07-10",27.2456,27.2813,26.3741,26.7098,1335000.0],["2020-07-13",26.6313,27.7028,26.3098,26.3241,1774200.0],["2020-07-14",26.2026,26.5384,25.5097,25.9169,1597700.0],["2020-07-15",26.4027,26.4741,25.524,25.6454,1239500.0],["2020-07-16",25.3168,25.7097,24.6668,25.6454,1937600.0],["2020-07-17",25.574,25.8883,25.2025,25.2597,878300.0],["2020-07-20",25.1597,25.6169,25.074,25.2597,970300.0],["2020-07-21",25.6312,26.4955,25.5454,25.874,1449600.0],["2020-07-22",25.6883,25.7097,23.8238,24.2024,3347200.0],["2020-07-23",24.3453,24.3453,23.5524,23.8095,1542300.0],["2020-07-24",23.6738,24.2382,23.3024,24.0881,1088100.0],["2020-07-27",23.9024,24.1667,23.2166,23.6524,1382600.0],["2020-07-28",23.7881,24.9525,23.681,24.3525,1837900.0],["2020-07-29",24.4668,24.8811,24.231,24.6025,744200.0],["2020-07-30",24.2453,24.7454,24.2453,24.3953,582300.0],["2020-07-31",24.6239,24.8597,24.2882,24.6882,776500.0],["2020-08-03",24.8954,25.2525,24.6953,24.8954,847200.0],["2020-08-04",24.9882,25.5097,24.9454,25.3383,750200.0],["2020-08-05",25.3526,25.8883,25.224,25.674,628200.0],["2020-08-06",25.724,25.7312,24.6096,25.3526,931500.0],["2020-08-07",24.6668,25.2383,24.3239,24.5525,1173600.0],["2020-08-10",24.5025,25.6383,24.5025,25.2597,1254800.0],["2020-08-11",25.224,25.5169,24.8954,25.074,593300.0],["2020-08-12",25.3597,25.8169,25.0097,25.5169,844800.0],["2020-08-13",25.4026,25.7026,24.331,24.381,1143900.0],["2020-08-14",24.5096,24.5096,23.2381,23.3452,1938100.0],["2020-08-17",23.5881,24.4382,23.4524,24.0453,1035500.0],["2020-08-18",24.1096,24.5382,23.9381,24.2096,1120400.0],["2020-08-19",24.0881,24.1453,23.5024,23.7595,989000.0],["2020-08-20",23.7667,24.3453,23.7595,24.0167,702500.0],["2020-08-21",24.1167,24.3525,23.9167,24.1381,803600.0],["2020-08-24",24.4382,24.9954,24.2953,24.8525,1114200.0],["2020-08-25",24.8597,25.7455,24.7739,25.6312,1490700.0],["2020-08-26",25.3526,25.9312,25.2597,25.8598,1247300.0],["2020-08-27",25.6526,26.1098,25.5954,25.9098,1412900.0],["2020-08-28",25.8169,27.6456,25.8169,27.4956,1517300.0],["2020-08-31",26.8741,27.8814,26.617,26.6455,2216800.0],["2020-09-01",27.0956,27.4956,26.3741,27.4671,1415200.0],["2020-09-02",27.3742,27.7671,26.6098,27.0956,839700.0],["2020-09-03",26.7813,26.7813,25.4883,25.8383,1471100.0],["2020-09-04",25.6312,25.9883,24.8239,25.774,750400.0],["2020-09-08",24.9882,25.274,24.431,24.4668,1319200.0],["2020-09-09",24.8668,24.8668,23.9453,24.381,1190000.0],["2020-09-10",24.3882,24.6525,23.5024,23.6024,986600.0],["2020-09-11",23.8881,24.2024,23.3452,23.7524,712500.0],["2020-09-14",24.0667,25.2383,23.9667,25.1097,1337700.0],["2020-09-15",25.3597,25.3597,24.4953,24.7382,658700.0],["2020-09-16",24.9168,25.5526,24.7811,25.174,683200.0],["2020-09-17",24.9597,25.6526,24.8596,25.6383,1627000.0],["2020-09-18",25.6597,26.4884,25.4597,26.2741,1250100.0],["2020-09-21",25.4454,25.9455,24.9597,25.8883,790200.0],["2020-09-22",25.8312,26.1241,25.2168,25.7026,685600.0],["2020-09-23",25.4883,26.1169,25.074,25.2668,1056900.0],["2020-09-24",25.0097,25.024,24.4596,24.6596,951600.0],["2020-09-25",24.4239,24.6025,23.2238,23.2452,1746500.0],["2020-09-28",24.5239,26.717,24.431,24.9739,2530900.0],["2020-09-29",24.9739,25.074,23.5952,24.0381,1465000.0],["2020-09-30",24.1739,26.5384,24.131,26.0241,4190600.0],["2020-10-01",25.9812,26.9741,25.6597,26.4312,1427700.0],["2020-10-02",25.9026,27.8957,25.7169,27.5385,1969300.0],["2020-10-05",27.7314,29.9673,27.5456,28.7886,3626300.0],["2020-10-06",28.8243,29.653,28.6457,29.1387,1379400.0],["2020-10-07",29.0815,29.7673,29.0815,29.653,1152200.0],["2020-10-08",29.8101,30.3245,29.4173,29.5744,591300.0],["2020-10-09",29.3958,29.8602,29.3815,29.453,527800.0],["2020-10-12",29.9173,29.9959,29.1387,29.1958,1021700.0],["2020-10-13",29.0958,29.1458,28.1957,28.4886,914000.0],["2020-10-14",28.7529,28.7529,27.117,27.7099,1845600.0],["2020-10-15",27.1456,27.7242,26.7456,27.0242,907600.0],["2020-10-16",27.3028,27.5742,26.9313,27.3956,885500.0],["2020-10-19",27.7314,28.2243,27.3028,27.3599,799600.0],["2020-10-20",27.4599,27.9242,27.3742,27.6314,409100.0],["2020-10-21",27.7314,28.4386,27.7099,28.0671,929100.0],["2020-10-22",28.1886,28.6029,27.8742,28.51,1289700.0],["2020-10-23",28.7529,28.7529,28.06,28.5743,446200.0],["2020-10-26",28.3814,28.6958,28.1957,28.4314,369500.0],["2020-10-27",28.2528,30.1173,28.16,29.7673,1357600.0],["2020-10-28",28.9815,29.853,28.7172,29.6458,1131000.0],["2020-10-29",29.6458,30.4316,29.5887,29.8959,1348900.0],["2020-10-30",29.6673,29.7601,28.9958,29.6816,1472700.0],["2020-11-02",30.003,30.1816,29.4387,29.7244,1263100.0],["2020-11-03",29.5315,29.6816,28.5386,28.9529,897200.0],["2020-11-04",29.9887,31.2746,29.6816,30.5817,1712800.0],["2020-11-05",31.3389,31.7103,30.1316,31.3674,1521300.0],["2020-11-06",30.6745,31.7746,30.6745,31.5532,1376900.0],["2020-11-09",31.7889,33.5534,31.7746,32.5747,1629900.0],["2020-11-10",31.7032,33.4534,31.3603,33.1605,1867200.0],["2020-11-11",32.9605,33.7105,32.4104,33.0676,1024000.0],["2020-11-12",32.739,33.2605,32.1532,32.189,974900.0],["2020-11-13",32.6604,33.4677,32.5033,33.1319,588400.0],["2020-11-16",33.4034,34.4035,33.2176,33.9106,908200.0],["2020-11-17",33.7963,33.7963,32.0104,33.3677,1260700.0],["2020-11-18",33.1462,33.2034,31.2031,31.8318,1154500.0],["2020-11-19",31.9104,32.8176,31.9104,32.439,1081400.0],["2020-11-20",32.1461,32.589,32.0032,32.1818,472400.0],["2020-11-23",32.3818,32.5461,31.5175,31.7961,548600.0],["2020-11-24",31.8032,32.1461,31.446,31.7532,546200.0],["2020-11-25",31.2103,31.3746,30.6531,31.1603,1259000.0],["2020-11-27",31.2317,31.2317,30.6531,30.796,646600.0],["2020-11-30",30.3959,31.1317,30.0316,30.1816,2052300.0],["2020-12-01",30.7102,30.7102,29.7744,29.8602,845600.0],["2020-12-02",29.7173,30.2531,29.1529,30.0745,806400.0],["2020-12-03",30.203,30.896,30.103,30.4816,525400.0],["2020-12-04",30.7174,31.046,29.7959,29.9387,645400.0],["2020-12-07",30.1816,30.5388,29.3887,29.4887,577400.0],["2020-12-08",29.6458,29.6458,28.9458,29.1172,1004900.0],["2020-12-09",29.6458,29.7101,29.1244,29.1601,589600.0],["2020-12-10",29.1458,29.453,28.2171,29.1529,1060700.0],["2020-12-11",28.9101,29.553,28.2814,28.3243,976700.0],["2020-12-14",29.2387,30.9245,29.1172,29.8101,1683600.0],["2020-12-15",30.4959,30.5388,29.6601,30.1173,1238300.0],["2020-12-16",30.3602,32.0961,30.2173,31.7532,1661300.0],["2020-12-17",32.0389,32.9962,31.9604,32.589,2462400.0],["2020-12-18",32.5461,33.2748,32.4533,33.0248,1956900.0],["2020-12-21",32.0818,33.0176,31.9675,32.6819,1219000.0],["2020-12-22",32.7104,33.4248,32.3676,32.8176,833400.0],["2020-12-23",32.889,33.0319,32.0175,32.4747,866200.0],["2020-12-24",32.1532,32.189,31.3675,31.6532,689700.0],["2020-12-28",31.1817,31.7461,26.6455,27.3813,6453800.0],["2020-12-29",28.1386,28.8958,27.5956,28.2886,3475600.0],["2020-12-30",28.0171,29.4315,28.0171,29.303,2294600.0],["2020-12-31",29.0744,29.3244,27.6742,29.2815,1893900.0],["2021-01-04",29.2887,29.8102,28.9958,29.0458,1421900.0],["2021-01-05",29.0101,29.4172,28.5314,29.353,940300.0],["2021-01-06",29.1529,30.3602,29.1315,29.5316,1194800.0],["2021-01-07",29.803,30.1388,29.6244,29.9959,897700.0],["2021-01-08",30.2745,31.196,29.9102,30.9888,1305200.0],["2021-01-11",30.103,30.4245,29.6316,29.7673,783700.0],["2021-01-12",30.003,30.153,29.0887,29.7459,877300.0],["2021-01-13",29.6244,30.0245,29.3172,29.5744,1480000.0],["2021-01-14",29.8673,29.9959,28.2529,28.9886,1913500.0],["2021-01-15",28.9886,29.8816,28.9243,29.3601,1020700.0],["2021-01-19",29.8173,30.0602,29.2601,29.6887,1105300.0],["2021-01-20",30.4388,30.8245,30.0673,30.5102,1033700.0],["2021-01-21",30.7174,30.7602,29.9244,30.6745,643800.0],["2021-01-22",30.8745,31.1603,30.2673,30.6888,1095700.0],["2021-01-25",30.9245,31.5318,30.2316,31.5103,2147700.0],["2021-01-26",31.8818,33.5748,31.1746,33.532,2865700.0],["2021-01-27",33.2105,38.9825,32.289,35.9893,6356300.0],["2021-01-28",34.9321,35.3964,32.2961,33.582,3904100.0],["2021-01-29",33.5105,33.932,32.239,32.5604,1948300.0],["2021-02-01",33.0391,34.1535,32.6962,33.6605,1096600.0],["2021-02-02",33.882,34.8749,33.4319,34.8035,1111200.0],["2021-02-03",36.4465,36.5751,34.5749,35.1178,1650800.0],["2021-02-04",35.7322,36.4322,35.125,35.9751,1291300.0],["2021-02-05",36.0894,37.2538,35.8608,36.4823,1554100.0],["2021-02-08",36.468,37.6967,36.3251,37.6181,1297800.0],["2021-02-09",37.861,40.004,37.5966,39.2611,2190900.0],["2021-02-10",40.2255,41.2184,39.354,40.9113,1277400.0],["2021-02-11",41.1899,42.3043,40.4684,41.9328,1068200.0],["2021-02-12",40.897,44.8402,40.8684,44.1616,1707600.0],["2021-02-16",44.7188,45.3974,43.3401,43.5687,2388600.0],["2021-02-17",43.1043,43.1901,40.1755,42.04,1749500.0],["2021-02-18",41.8756,42.1685,41.0827,41.9042,1675000.0],["2021-02-19",42.3757,42.8186,41.9185,42.6472,2050800.0],["2021-02-22",41.5756,43.1901,40.8684,41.6471,1260000.0],["2021-02-23",40.1469,42.3328,38.7253,42.2257,1558800.0],["2021-02-24",41.3185,42.6614,41.097,41.8114,889000.0],["2021-02-25",41.2899,42.5257,40.8541,40.9613,2829900.0],["2021-02-26",40.2469,40.3612,38.4825,39.4111,2101900.0],["2021-03-01",40.2684,40.7755,39.854,40.3541,742700.0],["2021-03-02",40.0826,40.9041,39.8755,40.3898,514500.0],["2021-03-03",40.5684,41.2113,38.6896,39.5397,1664500.0],["2021-03-04",39.2182,39.2182,36.5465,36.9823,2314000.0],["2021-03-05",36.8537,38.8182,35.7608,38.561,1649300.0],["2021-03-08",37.9253,38.1324,36.3251,36.9823,1706100.0],["2021-03-09",37.3609,38.0324,36.8037,37.8038,1764200.0],["2021-03-10",38.3539,38.4753,36.8537,37.2109,863900.0],["2021-03-11",37.8252,37.9253,37.4395,37.8252,1289100.0],["2021-03-12",36.9394,37.4109,36.4465,37.2252,979300.0],["2021-03-15",35.6322,36.8037,35.3393,36.3465,1102100.0],["2021-03-16",36.5751,36.7323,35.3321,35.8965,1275100.0],["2021-03-17",34.9178,36.1251,34.1892,36.0322,1876600.0],["2021-03-18",36.2894,39.6469,35.5964,37.7181,5130800.0],["2021-03-19",37.3323,38.511,36.2965,37.3466,2081000.0],["2021-03-22",37.1537,37.7467,36.6966,37.4752,984400.0],["2021-03-23",37.1895,38.4324,36.9252,37.5181,1984300.0],["2021-03-24",37.8038,37.9681,35.775,36.4537,2928700.0],["2021-03-25",35.4464,36.9966,35.075,36.5608,1859600.0],["2021-03-26",36.5108,37.6181,33.832,35.1535,6199400.0],["2021-03-29",34.9821,34.9821,33.3819,34.7821,3153200.0],["2021-03-30",34.3749,36.5394,34.282,36.2679,1616600.0],["2021-03-31",36.5894,36.7823,35.6536,36.0465,917900.0],["2021-04-01",36.5537,36.7108,34.9535,35.725,1425900.0],["2021-04-05",36.1394,36.1394,34.3892,35.3964,1179000.0],["2021-04-06",35.575,36.6108,35.3607,36.4608,740500.0],["2021-04-07",36.3322,36.3322,35.2464,35.3036,912800.0],["2021-04-08",35.3679,35.9893,34.8964,35.9608,877700.0],["2021-04-09",35.825,35.9608,34.6892,35.275,912300.0],["2021-04-12",35.1821,35.3178,34.7321,35.0893,560700.0],["2021-04-13",35.0821,36.2108,35.0464,35.5179,920900.0],["2021-04-14",35.7822,36.4108,35.2893,35.7322,1070100.0],["2021-04-15",36.0036,36.0036,34.8321,34.9035,640600.0],["2021-04-16",34.9964,35.4179,34.4463,35.3464,1236100.0],["2021-04-19",35.4393,36.0679,34.5606,35.1178,995300.0],["2021-04-20",35.125,35.2035,33.5462,34.0749,1158800.0],["2021-04-21",33.8106,35.4107,33.4819,35.3536,1074100.0],["2021-04-22",35.5679,36.2322,35.3393,35.5322,1780700.0],["2021-04-23",35.8322,37.0609,35.6822,36.9109,1210200.0],["2021-04-26",37.0109,37.068,35.5322,36.1536,1289900.0],["2021-04-27",36.3537,37.5824,36.0822,37.4895,1023800.0],["2021-04-28",37.5752,38.0324,37.0966,37.1109,771600.0],["2021-04-29",37.4681,37.6752,35.9322,36.5037,1233600.0],["2021-04-30",36.0751,36.1465,35.3178,36.0036,983900.0],["2021-05-03",35.7893,35.825,34.7535,34.7535,534000.0],["2021-05-04",34.8607,35.2536,33.5677,34.6535,1934500.0],["2021-05-05",34.8178,34.8607,33.932,34.0034,921500.0],["2021-05-06",34.0534,34.4963,33.0248,34.3963,1656000.0],["2021-05-07",34.1892,34.8464,33.9749,34.2249,765300.0],["2021-05-10",35.1393,35.7393,31.4389,34.7678,4975900.0],["2021-05-11",34.0034,34.8678,33.3748,34.2106,1825400.0],["2021-05-12",34.1034,35.325,34.032,34.7178,1364100.0],["2021-05-13",34.8321,35.0893,33.3319,33.6391,1365400.0],["2021-05-14",33.782,35.075,33.5534,34.9392,941600.0],["2021-05-17",34.7892,35.2678,34.0249,34.8535,1107900.0],["2021-05-18",34.9964,36.0751,34.8035,34.8892,1404000.0],["2021-05-19",34.0177,35.4536,33.4319,35.0464,1366700.0],["2021-05-20",35.1964,35.725,34.8392,35.0893,1516100.0],["2021-05-21",35.1107,35.4107,34.1249,34.332,1164500.0],["2021-05-24",34.4892,34.6606,33.6605,34.5321,1044500.0],["2021-05-25",35.125,36.3322,34.6535,36.1894,2677400.0],["2021-05-26",36.1822,36.7251,35.9393,36.2251,2070800.0],["2021-05-27",36.3751,36.5323,35.7393,36.3822,1227400.0],["2021-05-28",36.4037,36.7108,35.9751,36.3179,1002500.0],["2021-06-01",36.6751,37.3395,36.2251,37.218,1013900.0],["2021-06-02",37.168,37.4538,35.8822,36.1251,1075100.0],["2021-06-03",35.7179,35.8179,34.0534,34.1606,1374500.0],["2021-06-04",34.1749,34.8035,34.0392,34.0963,1210100.0],["2021-06-07",34.0963,34.2892,33.4319,33.8748,574800.0],["2021-06-08",33.9391,34.5535,33.6105,34.4606,1509200.0],["2021-06-09",34.6964,35.7893,34.5963,35.3679,991700.0],["2021-06-10",35.1678,35.8608,35.1678,35.5322,556000.0],["2021-06-11",35.6179,35.7393,34.6678,34.7821,872100.0],["2021-06-14",34.7821,35.5322,34.6106,35.1964,535100.0],["2021-06-15",35.0178,35.1178,34.282,34.4821,888500.0],["2021-06-16",34.7178,34.8678,33.9534,34.182,357300.0],["2021-06-17",34.2177,34.6463,33.982,34.382,1291400.0],["2021-06-18",34.232,34.4178,33.8606,33.9677,1129700.0],["2021-06-21",34.0463,35.2178,33.7748,35.1678,1145500.0],["2021-06-22",34.7464,35.5679,34.7178,35.1178,720800.0],["2021-06-23",35.4893,36.3822,35.4822,36.3108,844600.0],["2021-06-24",36.4322,37.0037,36.0751,36.5894,917000.0],["2021-06-25",36.7894,37.4466,36.4823,37.4252,833900.0],["2021-06-28",37.6181,37.711,36.368,37.3538,921800.0],["2021-06-29",37.0537,37.4824,36.5037,37.2109,541300.0],["2021-06-30",37.2252,37.6967,36.9966,37.5895,1219500.0],["2021-07-01",37.7467,38.5253,37.3538,37.7895,763200.0],["2021-07-02",37.7395,38.8754,37.4824,38.7968,1177000.0],["2021-07-06",42.8115,44.8331,41.0756,41.247,20178500.0],["2021-07-07",41.2899,46.2189,41.2899,42.5186,6624700.0],["2021-07-08",41.4185,43.3187,40.7684,42.6614,1644600.0],["2021-07-09",43.2758,43.5901,42.4757,42.8829,1031800.0],["2021-07-12",43.0043,43.1329,42.3614,43.0829,860500.0],["2021-07-13",43.2686,45.3331,42.9115,44.3616,1752900.0],["2021-07-14",44.4831,44.6974,43.933,44.2116,741700.0],["2021-07-15",44.3259,45.676,44.2116,44.7617,825100.0],["2021-07-16",45.0045,45.1688,42.8115,43.0686,1062700.0],["2021-07-19",42.6043,43.4044,41.8971,43.1401,603300.0],["2021-07-20",43.4115,43.4758,42.64,43.3401,544300.0],["2021-07-21",43.2401,44.2902,42.8972,44.133,727300.0],["2021-07-22",43.9473,44.1473,43.2258,44.0259,517400.0],["2021-07-23",42.5757,43.2901,41.9542,42.29,1345700.0],["2021-07-26",40.0898,41.7971,39.3254,40.4255,1280000.0],["2021-07-27",39.1682,39.7254,36.6108,37.0752,1902800.0],["2021-07-28",38.8468,40.0826,37.8181,39.7326,1527800.0],["2021-07-29",40.0898,40.9827,38.7539,39.8612,980200.0],["2021-07-30",38.3896,40.4184,38.2896,40.2898,703800.0],["2021-08-02",40.6184,41.347,40.1398,41.0756,579400.0],["2021-08-03",40.2469,40.7398,40.0326,40.4184,359200.0],["2021-08-04",40.7041,41.6042,40.3684,40.6112,307600.0],["2021-08-05",40.4326,40.6041,39.2325,40.4184,385800.0],["2021-08-06",40.3112,40.9184,39.5611,39.7683,300000.0],["2021-08-09",40.3612,40.3612,39.0111,40.0112,458200.0],["2021-08-10",40.4469,40.5469,38.8182,39.6683,449000.0],["2021-08-11",39.8612,39.8612,39.0468,39.6611,442700.0],["2021-08-12",39.4254,39.5969,38.7968,39.0682,1540900.0],["2021-08-13",38.7325,38.9396,36.9609,37.6109,1512900.0],["2021-08-16",36.9537,36.9537,35.3964,36.2608,695800.0],["2021-08-17",34.5892,34.7464,32.2175,33.1105,2594400.0],["2021-08-18",34.4821,34.7821,31.8532,34.2963,2900100.0],["2021-08-19",33.6463,34.432,32.9462,34.0034,2351800.0],["2021-08-20",34.4035,36.1894,34.3249,35.6393,1996800.0],["2021-08-23",36.2465,36.6966,34.9607,36.5251,1667000.0],["2021-08-24",37.3323,38.8968,37.3323,38.7253,1746900.0],["2021-08-25",38.1824,38.7253,37.6752,38.3396,811900.0],["2021-08-26",38.5753,39.1325,38.3967,38.9468,536400.0],["2021-08-27",35.375,36.0108,33.0462,34.7749,3716300.0],["2021-08-30",33.932,35.4536,33.4391,35.0107,1534500.0],["2021-08-31",35.3178,36.1179,34.7249,36.0894,1630200.0],["2021-09-01",36.618,38.1539,36.5608,37.6752,1415900.0],["2021-09-02",37.9181,38.2753,37.0394,37.961,1069900.0],["2021-09-03",37.8967,38.4967,37.5967,38.4825,531400.0],["2021-09-07",38.661,39.3683,37.9538,38.6468,709900.0],["2021-09-08",38.6468,39.0754,37.4538,38.2539,733100.0],["2021-09-09",37.2966,38.4182,37.1609,38.3396,511500.0],["2021-09-10",38.9682,39.4826,38.1324,38.2467,505800.0],["2021-09-13",37.9038,37.9038,36.9966,37.168,422700.0],["2021-09-14",36.8609,37.218,36.4322,36.9037,508100.0],["2021-09-15",36.6966,37.3681,35.9608,37.2323,888200.0],["2021-09-16",37.2252,37.5395,36.7751,36.8037,489700.0],["2021-09-17",36.8894,36.9466,36.0251,36.3322,1301400.0],["2021-09-20",35.6179,35.8108,34.5463,35.0607,803200.0],["2021-09-21",35.1393,35.5964,34.8392,34.8535,451400.0],["2021-09-22",35.0035,36.0179,34.8535,35.575,670500.0],["2021-09-23",35.4464,35.6322,34.5821,34.8178,585700.0],["2021-09-24",34.1606,34.232,33.0462,33.5105,1195300.0],["2021-09-27",33.4605,33.9177,32.6462,33.5962,1460400.0],["2021-09-28",33.4391,33.9034,33.0105,33.2819,1061700.0],["2021-09-29",33.3605,33.8248,33.0676,33.1033,435900.0],["2021-09-30",33.1891,34.4178,33.1176,33.9249,906100.0],["2021-10-01",33.8748,33.9534,32.5747,32.9605,447300.0],["2021-10-04",32.6104,32.9605,32.1604,32.4176,486000.0],["2021-10-05",32.4604,32.7033,32.0747,32.4604,771600.0],["2021-10-06",32.0747,32.5461,31.8746,32.1675,451200.0],["2021-10-07",33.3391,34.4963,33.0676,34.0749,1086400.0],["2021-10-08",34.0177,35.0392,33.932,34.6892,879800.0],["2021-10-11",35.0678,35.2678,34.2892,34.3678,493000.0],["2021-10-12",34.6535,34.9035,34.4249,34.7964,273600.0],["2021-10-13",35.0464,35.2821,34.8035,35.2821,441700.0],["2021-10-14",34.6106,35.0178,34.4749,34.6178,398500.0],["2021-10-15",34.4535,34.8892,33.8677,34.232,369900.0],["2021-10-18",34.2963,35.125,34.2177,35.1107,384500.0],["2021-10-19",35.1107,35.6322,34.6749,35.1035,843400.0],["2021-10-20",35.4536,36.368,34.8392,36.3465,814800.0],["2021-10-21",35.9679,36.4322,35.6036,36.2322,464100.0],["2021-10-22",36.368,37.1823,35.4607,35.9251,1705800.0],["2021-10-25",36.1679,36.368,35.3679,35.8036,775800.0],["2021-10-26",35.5464,35.5464,34.032,34.0463,1161200.0],["2021-10-27",33.9963,34.5606,32.9176,33.2891,1244100.0],["2021-10-28",33.0748,33.2033,32.5176,32.7604,885100.0],["2021-10-29",32.3676,32.689,31.8246,32.1318,522400.0],["2021-11-01",32.0318,33.2319,31.8889,33.0748,596600.0],["2021-11-02",32.5747,32.689,31.2317,31.2674,1327900.0],["2021-11-03",31.7889,32.2033,31.6532,31.9675,820700.0],["2021-11-04",32.1461,32.9105,31.0746,31.096,483000.0],["2021-11-05",31.1031,31.6318,30.8531,30.8745,1473000.0],["2021-11-08",32.1104,32.1104,31.2889,31.4103,1296800.0],["2021-11-09",31.4532,31.8746,30.7674,31.0317,800200.0],["2021-11-10",31.2174,32.7533,31.1746,31.4889,1007500.0],["2021-11-11",34.3606,35.2178,32.6462,32.939,3045700.0],["2021-11-12",33.0748,33.2105,32.3247,33.1033,1094900.0],["2021-11-15",33.2534,33.2534,30.9603,31.446,1443600.0],["2021-11-16",31.7603,31.7889,30.9317,31.546,839300.0],["2021-11-17",31.3746,31.4317,29.8959,30.9603,1287400.0],["2021-11-18",29.9959,30.4674,29.4315,29.8316,1498700.0],["2021-11-19",29.8602,30.3959,29.4387,29.9816,544300.0],["2021-11-22",29.6101,30.5031,29.0958,30.2745,2059200.0],["2021-11-23",29.8673,31.4603,29.6959,31.4032,2099000.0],["2021-11-24",31.3032,31.3032,30.0102,30.7388,2107600.0],["2021-11-26",30.0673,30.6531,29.7101,30.5674,857200.0],["2021-11-29",29.9959,30.4316,28.1457,28.2957,4993000.0],["2021-11-30",28.4743,29.1387,28.2171,28.4386,2973200.0],["2021-12-01",28.46,28.7315,25.7026,25.7169,6404800.0],["2021-12-02",26.6813,26.7384,23.931,24.5453,3660600.0],["2021-12-03",23.9524,24.0096,21.7022,22.988,3073000.0],["2021-12-06",22.9952,23.631,22.6094,22.8452,1657800.0],["2021-12-07",23.9167,24.5096,23.6452,23.9167,1893200.0],["2021-12-08",23.2238,23.8881,22.0165,23.3166,2135100.0],["2021-12-09",23.3166,23.7881,22.4523,22.5166,1493800.0],["2021-12-10",22.4523,22.7666,21.8808,22.6094,1470500.0],["2021-12-13",22.238,22.3451,20.7449,21.345,3055400.0],["2021-12-14",20.7021,21.1664,20.3306,20.5949,2009900.0],["2021-12-15",20.3449,20.7164,19.8806,20.7021,1257300.0],["2021-12-16",21.6165,22.2022,20.6735,20.8878,1380200.0],["2021-12-17",20.3949,21.1807,19.502,21.0878,1684300.0],["2021-12-20",20.8164,21.3164,20.4235,21.195,1529100.0],["2021-12-21",21.4307,22.5166,21.4236,22.4023,1108100.0],["2021-12-22",21.6308,22.1379,21.1164,21.5807,1653300.0],["2021-12-23",21.2521,21.345,20.5378,21.2521,1073200.0],["2021-12-27",21.2521,21.7736,21.2521,21.4807,648600.0],["2021-12-28",21.2093,21.2664,20.4878,21.1021,990400.0],["2021-12-29",21.0307,21.0664,20.102,20.3735,3607400.0],["2021-12-30",20.3806,22.5951,20.3092,22.4451,1362100.0],["2021-12-31",22.0951,22.7166,21.8593,22.1308,1628500.0],["2022-01-03",22.4951,23.1809,22.2022,22.7237,1633500.0],["2022-01-04",22.6666,22.6666,21.9094,22.238,687000.0],["2022-01-05",22.0165,23.3452,21.7736,22.8452,4511600.0],["2022-01-06",23.0023,24.5882,22.5737,23.9167,2046400.0],["2022-01-07",24.0953,25.1454,23.831,23.881,2246400.0],["2022-01-10",24.131,24.131,22.6237,23.681,1117100.0],["2022-01-11",23.6738,24.5453,23.3666,24.5382,1341000.0],["2022-01-12",25.1954,26.0812,24.7954,25.074,7711400.0],["2022-01-13",24.4596,24.8954,23.5238,23.6452,1633300.0],["2022-01-14",23.6738,24.581,23.5952,24.4596,2227300.0],["2022-01-18",24.1024,24.5596,23.6381,23.9096,711700.0],["2022-01-19",23.981,24.4953,23.7881,23.9667,5506400.0],["2022-01-20",25.1597,26.0312,24.5811,24.7454,3371300.0],["2022-01-21",24.6096,24.8025,23.4452,23.9024,1633400.0],["2022-01-24",23.2738,23.7738,22.388,23.5881,2659100.0],["2022-01-25",23.138,24.1167,22.938,23.9596,1116000.0],["2022-01-26",24.131,24.3096,22.8452,22.9666,2061300.0],["2022-01-27",23.2238,23.4738,22.0379,22.1451,3346300.0],["2022-01-28",22.0808,22.7523,21.7093,22.0808,2245300.0],["2022-01-31",23.2095,24.8311,22.788,24.7525,3081800.0],["2022-02-01",24.431,25.1168,24.2024,24.7954,452000.0],["2022-02-02",24.7454,24.7454,23.6024,23.781,629600.0],["2022-02-03",23.3809,23.5952,22.7737,22.8737,660800.0],["2022-02-04",23.0452,23.5095,22.7523,23.4238,406700.0],["2022-02-07",23.088,23.5309,21.8165,22.1665,1250400.0],["2022-02-08",22.1737,23.1738,21.9022,23.1238,2512200.0],["2022-02-09",23.2952,23.4738,22.9666,23.2166,669800.0],["2022-02-10",22.5023,22.9452,22.2665,22.538,1036300.0],["2022-02-11",22.7166,22.7166,22.1237,22.3237,879300.0],["2022-02-14",22.0879,22.7523,21.7593,22.0379,3971100.0],["2022-02-15",22.2308,22.938,22.2308,22.9309,516300.0],["2022-02-16",22.6951,23.3024,22.5666,23.1166,411600.0],["2022-02-17",22.6451,23.1881,22.4666,22.7094,628600.0],["2022-02-18",22.3022,22.3594,21.145,21.5379,996800.0],["2022-02-22",21.4093,21.7379,20.7164,20.8521,732400.0],["2022-02-23",21.1307,21.3164,20.3163,20.3521,542600.0],["2022-02-24",19.3877,20.0877,19.1805,20.052,1865900.0],["2022-02-25",20.1235,20.7235,19.7949,20.2092,1017500.0],["2022-02-28",19.8734,20.1592,19.3305,19.5948,693500.0],["2022-03-01",19.6948,20.3235,19.0305,19.2019,1032400.0],["2022-03-02",19.3377,19.7877,18.909,19.5877,1804200.0],["2022-03-03",21.1307,21.495,19.3019,19.4877,2507300.0],["2022-03-04",19.1877,19.5734,18.2518,18.4161,1074100.0],["2022-03-07",18.0018,18.1375,16.9017,16.9088,1620200.0],["2022-03-08",17.2517,18.1733,17.0089,17.9375,1026600.0],["2022-03-09",17.8447,18.9233,17.8447,18.709,692400.0],["2022-03-10",17.8732,17.8947,17.3089,17.4732,732300.0],["2022-03-11",17.4303,17.9089,15.2944,15.2944,1263300.0],["2022-03-14",13.8585,15.1658,13.3013,14.33,1550800.0],["2022-03-15",13.8657,15.6516,13.8657,15.1087,1580400.0],["2022-03-16",17.8447,18.559,16.8803,18.2304,2838200.0],["2022-03-17",17.2017,17.5803,16.4731,17.266,1232000.0],["2022-03-18",17.3732,19.8806,17.3732,19.2234,2675700.0],["2022-03-21",18.6947,19.4305,18.3519,18.5947,1177800.0],["2022-03-22",19.2805,19.8591,18.7876,19.402,1421000.0],["2022-03-23",18.9876,20.2878,17.4446,19.2877,3038400.0],["2022-03-24",18.2733,19.4305,18.259,19.0448,944000.0],["2022-03-25",18.4233,19.2805,17.8947,18.1304,724800.0],["2022-03-28",18.3947,18.909,18.0947,18.4876,674700.0],["2022-03-29",18.859,19.4091,17.9518,18.109,897200.0],["2022-03-30",17.8304,18.2733,17.5232,17.6303,632600.0],["2022-03-31",18.809,19.2162,17.066,17.5089,1811700.0],["2022-04-01",18.7019,19.0734,17.9232,18.3018,1087100.0],["2022-04-04",19.0876,19.5305,18.5947,19.1805,755100.0],["2022-04-05",19.0805,19.652,18.6947,18.9233,820400.0],["2022-04-06",18.5733,18.8662,18.1804,18.5733,700900.0],["2022-04-07",18.4304,18.7162,17.5018,17.7589,580900.0],["2022-04-08",17.9089,18.1518,17.5303,17.7875,387800.0],["2022-04-11",17.3946,18.1304,16.9946,17.1446,783900.0],["2022-04-12",17.5018,17.6375,16.7588,16.8803,510500.0],["2022-04-13",16.9231,17.0089,16.5588,16.7374,630900.0],["2022-04-14",16.716,16.716,16.1231,16.2874,554300.0],["2022-04-18",16.0016,16.3945,15.7302,16.0802,677600.0],["2022-04-19",15.8587,16.2802,15.7302,16.1445,403900.0],["2022-04-20",16.1659,16.2159,15.4587,15.7159,470100.0],["2022-04-21",15.5659,15.5659,14.6943,14.8444,1005200.0],["2022-04-22",15.1015,15.573,14.8729,14.9658,1172000.0],["2022-04-25",14.5515,15.2444,14.2086,15.1087,668900.0],["2022-04-26",15.0158,15.0587,14.4943,14.7301,1434900.0],["2022-04-27",14.9158,15.1944,14.6729,14.9658,593900.0],["2022-04-28",15.1872,15.273,14.7443,15.1801,648800.0],["2022-04-29",16.2874,17.0017,16.0945,16.5302,1555500.0],["2022-05-02",16.3659,16.6874,16.0159,16.3088,3008700.0],["2022-05-03",16.566,16.8231,15.9659,16.1088,539400.0],["2022-05-04",15.8302,16.2231,15.3801,16.2016,738800.0],["2022-05-05",15.8945,16.0159,15.5087,15.6516,843400.0],["2022-05-06",15.4658,15.5587,14.7443,14.8658,511300.0],["2022-05-09",14.5943,14.6086,14.1371,14.2943,903600.0],["2022-05-10",14.4657,14.7229,13.9943,14.4586,1022400.0],["2022-05-11",14.7301,14.9158,14.0943,14.28,768000.0],["2022-05-12",14.1514,14.6943,14.0157,14.53,1121800.0],["2022-05-13",14.9801,15.573,14.6443,15.1301,656900.0],["2022-05-16",15.0015,15.6373,14.9015,15.1372,787500.0],["2022-05-17",15.9302,16.3516,15.1944,15.3587,1134900.0],["2022-05-18",15.2373,15.8587,15.1658,15.3587,703100.0],["2022-05-19",15.373,15.9159,15.173,15.3301,566200.0],["2022-05-20",15.6301,16.0659,15.3587,15.4801,1280000.0],["2022-05-23",15.7516,15.9516,15.3087,15.3873,1199200.0],["2022-05-24",14.9801,15.2015,14.53,14.6872,984900.0],["2022-05-25",14.8086,15.0229,14.5586,14.7086,1239000.0],["2022-05-26",14.9158,15.673,14.9158,15.6659,1369900.0],["2022-05-27",15.7945,16.0373,15.6087,15.7159,1213000.0],["2022-05-31",16.6088,16.9874,15.6444,15.7159,2657900.0],["2022-06-01",16.0731,16.5231,15.573,15.7087,2359100.0],["2022-06-02",15.5516,15.8587,14.9301,15.0015,2051200.0],["2022-06-03",14.9301,16.4088,14.7301,16.0373,2120000.0],["2022-06-06",17.0517,17.6304,16.616,16.6945,1262100.0],["2022-06-07",16.4374,16.9803,16.3874,16.666,1082200.0],["2022-06-08",17.0017,17.9875,17.0017,17.6161,1808600.0],["2022-06-09",16.8517,17.266,16.6588,17.0017,869100.0],["2022-06-10",17.0589,17.2517,15.6444,15.9373,5650500.0],["2022-06-13",15.4873,15.9302,14.8729,15.0015,2033200.0],["2022-06-14",15.2158,15.8016,15.1444,15.4301,1902200.0],["2022-06-15",15.5301,15.9373,15.473,15.5873,1546800.0],["2022-06-16",15.1944,15.2658,14.9015,15.0015,838700.0],["2022-06-17",15.3944,15.6016,14.6443,15.4158,3626900.0],["2022-06-21",15.5587,16.4088,15.523,16.1302,1264400.0],["2022-06-22",15.9087,16.5802,15.8087,16.3659,745800.0],["2022-06-23",16.5874,16.9303,16.2445,16.6017,562000.0],["2022-06-24",16.8731,17.0517,16.566,17.016,512300.0],["2022-06-27",17.066,17.1803,16.4802,16.616,1207900.0],["2022-06-28",16.716,17.2017,16.5588,17.0374,1416400.0],["2022-06-29",16.9303,17.3446,16.5945,16.7017,2356900.0],["2022-06-30",16.8588,16.8588,16.2945,16.5231,2698800.0],["2022-07-01",16.4302,17.3089,16.3588,17.3089,626300.0],["2022-07-05",16.9946,17.1803,16.7445,17.1517,916300.0],["2022-07-06",16.9017,17.1232,16.2516,16.4088,861200.0],["2022-07-07",16.4802,16.866,16.3016,16.6303,522800.0],["2022-07-08",16.4231,16.5445,16.1088,16.3159,759600.0],["2022-07-11",15.8445,15.8802,14.5943,14.6586,1080800.0],["2022-07-12",14.7301,14.9587,14.2157,14.5229,807400.0],["2022-07-13",14.2872,14.8015,14.1586,14.6658,679200.0],["2022-07-14",14.5658,14.7872,13.6657,13.9371,869800.0],["2022-07-15",13.8585,13.9228,13.2585,13.7942,828200.0],["2022-07-18",14.2086,14.6086,14.1157,14.2872,547300.0],["2022-07-19",14.4515,14.7586,14.2943,14.6229,567100.0],["2022-07-20",14.6372,14.6872,14.18,14.3443,362100.0],["2022-07-21",14.43,14.7015,14.4015,14.6443,1840500.0],["2022-07-22",14.4657,14.6943,14.1657,14.2943,545700.0],["2022-07-25",14.2229,14.3657,14.0157,14.1729,284600.0],["2022-07-26",14.2729,14.2729,13.7014,13.8514,356600.0],["2022-07-27",14.0371,14.3372,13.8728,14.28,468500.0],["2022-07-28",14.28,14.4443,13.73,13.9728,588900.0],["2022-07-29",13.5156,13.7657,13.2299,13.73,883400.0],["2022-08-01",13.3228,13.4228,12.6656,13.0585,1006300.0],["2022-08-02",12.8442,13.3013,12.6727,13.1799,809100.0],["2022-08-03",13.1013,13.6871,12.9299,13.6014,704900.0],["2022-08-04",13.88,14.2086,13.4156,13.5514,568500.0],["2022-08-05",13.2728,13.68,13.1442,13.5442,802600.0],["2022-08-08",13.4656,13.9657,13.4514,13.7371,512200.0],["2022-08-09",13.4799,13.5085,13.1585,13.4085,528400.0],["2022-08-10",13.4371,13.7228,13.2513,13.6657,403200.0],["2022-08-11",13.9014,14.6801,13.8514,13.9871,1451400.0],["2022-08-12",13.6157,14.0371,13.5442,13.9085,375000.0],["2022-08-15",13.6514,13.9014,13.3728,13.8014,648600.0],["2022-08-16",13.4871,13.7871,13.3156,13.7585,547700.0],["2022-08-17",13.6157,13.6157,13.0585,13.1513,847700.0],["2022-08-18",13.0585,13.0585,12.737,12.9156,746900.0],["2022-08-19",12.9156,13.0227,12.7441,13.0013,655600.0],["2022-08-22",12.9084,13.2728,12.6656,13.2585,484700.0],["2022-08-23",13.2728,13.3656,12.9584,13.0942,432300.0],["2022-08-24",12.9299,13.6728,12.8656,13.5156,522500.0],["2022-08-25",13.9228,14.5229,13.7228,14.43,1252300.0],["2022-08-26",15.9802,16.023,14.58,14.7229,1179100.0],["2022-08-29",14.7229,14.9801,14.2943,14.3014,549300.0],["2022-08-30",14.3657,14.4515,13.8585,14.03,567900.0],["2022-08-31",14.7301,15.2087,14.5586,14.7801,1982700.0],["2022-09-01",14.0228,14.1514,13.2156,14.0586,1061700.0],["2022-09-02",13.6228,13.9871,13.3942,13.6014,712200.0],["2022-09-06",13.2656,13.2656,12.8299,12.9656,1247900.0],["2022-09-07",12.9513,13.2585,12.9227,13.1513,647000.0],["2022-09-08",12.9084,13.1513,12.8584,13.1085,637700.0],["2022-09-09",13.3942,13.4728,13.2299,13.2871,400200.0],["2022-09-12",13.3156,13.5228,13.1728,13.4799,536300.0],["2022-09-13",12.9584,13.2871,12.8442,12.9227,1879400.0],["2022-09-14",12.8513,12.9013,12.5941,12.787,699100.0],["2022-09-15",12.6513,12.9513,12.5727,12.937,799100.0],["2022-09-16",12.8156,12.9727,12.7084,12.9299,1062700.0],["2022-09-19",12.8584,13.037,12.8442,12.9656,500300.0],["2022-09-20",12.9084,13.7728,12.8799,13.5228,1615400.0],["2022-09-21",13.3371,13.7085,13.2799,13.3799,790500.0],["2022-09-22",13.3799,13.5442,13.1585,13.187,652600.0],["2022-09-23",12.9584,13.0085,12.2727,12.487,814100.0],["2022-09-26",12.5084,12.6799,12.0298,12.0369,863000.0],["2022-09-27",12.1155,12.4084,11.544,11.5869,937800.0],["2022-09-28",11.4297,12.6298,11.4297,12.537,911900.0],["2022-09-29",12.1441,12.1655,11.8798,11.9726,585000.0],["2022-09-30",11.8583,12.2227,11.8369,12.2155,1102400.0],["2022-10-03",12.1655,12.3012,11.6869,11.7298,654700.0],["2022-10-04",11.8869,12.687,11.8869,12.6013,769300.0],["2022-10-05",12.5227,12.787,12.3012,12.4655,357500.0],["2022-10-06",12.3227,12.487,11.9726,12.0012,246600.0],["2022-10-07",11.7869,11.8655,11.3726,11.4154,410800.0],["2022-10-10",11.3226,11.3654,10.5153,10.5296,545600.0],["2022-10-11",10.3368,10.3725,9.8438,10.0296,782300.0],["2022-10-12",10.0296,10.1153,9.7796,9.8439,540700.0],["2022-10-13",9.4081,10.0653,9.2152,9.9939,860600.0],["2022-10-14",10.201,10.201,9.7438,9.7581,535900.0],["2022-10-17",9.9581,10.1296,9.801,9.8939,544800.0],["2022-10-18",10.1296,10.1796,9.6867,9.7153,623800.0],["2022-10-19",9.4581,9.5867,8.858,9.0938,779600.0],["2022-10-20",9.2867,9.6581,8.7723,9.0366,1546200.0],["2022-10-21",8.8938,8.8938,8.5223,8.7509,598700.0],["2022-10-24",7.8722,7.9079,7.1579,7.6508,1894400.0],["2022-10-25",7.8222,8.1723,7.8222,8.0722,1161000.0],["2022-10-26",8.0365,9.0009,8.0365,8.7152,3365800.0],["2022-10-27",8.4866,8.6294,8.2151,8.4223,2044800.0],["2022-10-28",8.0651,8.1222,7.6293,7.7722,1002500.0],["2022-10-31",7.7722,8.3508,7.7722,8.0865,2106500.0],["2022-11-01",8.6794,8.9795,8.6152,8.9009,3047100.0],["2022-11-02",9.1009,9.1724,8.7723,8.7937,1127500.0],["2022-11-03",8.5294,9.1438,8.5294,9.0581,613200.0],["2022-11-04",9.9153,9.9153,9.1795,9.4009,1526300.0],["2022-11-07",9.6081,9.851,9.4009,9.4081,884500.0],["2022-11-08",9.2581,9.5438,9.0152,9.3724,547200.0],["2022-11-09",9.0938,9.2152,8.7152,8.7509,833100.0],["2022-11-10",9.1938,9.3724,9.0795,9.2938,946000.0],["2022-11-11",9.6081,10.0653,9.4367,10.0082,905600.0],["2022-11-14",10.0724,10.351,9.8081,9.8296,823700.0],["2022-11-15",10.4796,11.2297,10.4082,10.9654,1462500.0],["2022-11-16",10.8654,10.9082,10.3868,10.5796,1060600.0],["2022-11-17",9.801,11.4512,9.3081,11.3583,1866100.0],["2022-11-18",11.0725,11.1297,10.0582,10.2868,934400.0],["2022-11-21",10.001,10.201,9.6867,9.8724,658000.0],["2022-11-22",9.8724,9.8724,9.4438,9.7867,704700.0],["2022-11-23",9.8153,9.9581,9.7581,9.8724,514600.0],["2022-11-25",9.6081,9.6581,9.3652,9.4152,404300.0],["2022-11-28",9.3867,9.8581,9.2938,9.5653,2867600.0],["2022-11-29",10.001,10.6796,9.8367,10.5296,961000.0],["2022-11-30",11.0725,11.7798,10.944,11.3869,3718900.0],["2022-12-01",11.0725,11.4583,10.7939,10.8225,916000.0],["2022-12-02",10.8225,11.9012,10.8225,11.7298,1813000.0],["2022-12-05",11.8869,12.0798,11.5226,11.794,1589400.0],["2022-12-06",11.8798,11.8941,11.2226,11.6583,667000.0],["2022-12-07",11.044,11.2797,10.8511,11.0583,930000.0],["2022-12-08",11.6083,12.9156,11.6083,12.637,1548700.0],["2022-12-09",12.8656,13.1085,12.4584,12.887,4453700.0],["2022-12-12",12.5227,12.8942,12.2298,12.6513,1206000.0],["2022-12-13",13.2013,13.6299,13.0085,13.2013,2420800.0],["2022-12-14",12.8584,13.2799,12.6013,13.1728,1706200.0],["2022-12-15",13.3585,13.6085,12.7727,13.1513,1242400.0],["2022-12-16",13.1228,13.2799,12.5513,12.5656,1045900.0],["2022-12-19",12.5298,12.6941,12.2941,12.4084,705600.0],["2022-12-20",12.1512,12.6941,12.1512,12.6441,2258300.0],["2022-12-21",12.6584,13.3799,12.4441,13.2656,1445300.0],["2022-12-22",13.2585,13.5442,13.0727,13.3085,876000.0],["2022-12-23",13.3085,13.5085,12.7299,12.8013,1008300.0],["2022-12-27",12.8799,14.0657,12.8799,13.93,1473200.0],["2022-12-28",13.9586,14.0443,13.0299,13.1085,1754300.0],["2022-12-29",13.2371,13.7442,13.0227,13.7085,1100700.0],["2022-12-30",13.2228,13.6728,13.2228,13.6585,580000.0],["2023-01-03",14.0086,14.8086,13.9728,14.4086,1340500.0],["2023-01-04",14.2514,14.5229,13.9657,14.3157,6515900.0],["2023-01-05",13.88,14.3229,13.6157,14.2514,2945000.0],["2023-01-06",14.0014,14.2014,13.5228,14.0586,2935300.0],["2023-01-09",14.9515,15.3444,14.3229,14.3514,4276600.0],["2023-01-10",14.4657,14.9729,14.43,14.8586,2610400.0],["2023-01-11",14.8586,14.9444,14.38,14.5443,1706100.0],["2023-01-12",14.3443,14.5872,14.0443,14.3014,1325900.0],["2023-01-13",14.2943,14.8801,14.2514,14.7801,2021700.0],["2023-01-17",14.5586,14.9229,14.3729,14.8086,1572700.0],["2023-01-18",15.0301,15.0729,14.2657,14.3872,1244500.0],["2023-01-19",14.4729,15.173,14.4086,15.1444,1664400.0],["2023-01-20",15.6087,15.9802,15.3515,15.7302,1326200.0],["2023-01-23",15.7444,16.0659,15.6873,15.9159,1291600.0],["2023-01-24",15.7444,16.0445,15.723,15.9302,855100.0],["2023-01-25",15.7159,15.9302,15.6016,15.6802,613500.0],["2023-01-26",16.1373,18.1018,16.1231,17.8732,3551200.0],["2023-01-27",17.4946,17.9518,17.0874,17.366,1713100.0],["2023-01-30",16.7946,16.7946,16.023,16.4088,1587500.0],["2023-01-31",16.2874,16.7517,16.2231,16.2516,866200.0],["2023-02-01",16.9088,18.0661,16.9017,17.9875,2373100.0],["2023-02-02",17.9804,18.2661,17.8589,18.1733,1004500.0],["2023-02-03",17.7732,18.0304,17.1946,17.1946,917800.0],["2023-02-06",16.7874,17.0446,16.5445,16.6803,1729100.0],["2023-02-07",17.0374,17.3017,16.5445,16.9517,636100.0],["2023-02-08",16.9089,17.0231,16.4017,16.5017,673500.0],["2023-02-09",17.2017,17.2803,16.6374,16.766,690300.0],["2023-02-10",16.1516,16.4017,16.0302,16.1159,589200.0],["2023-02-13",16.6517,16.8946,16.4302,16.6374,821400.0],["2023-02-14",16.1231,16.6945,16.0516,16.5445,991200.0],["2023-02-15",16.4017,16.6017,15.8945,16.1445,721500.0],["2023-02-16",15.9445,16.1302,15.6159,16.0373,675000.0],["2023-02-17",15.6159,15.7444,15.1444,15.1944,1003400.0],["2023-02-21",14.7158,15.0587,14.4372,15.0444,1140100.0],["2023-02-22",15.1444,15.4516,14.8729,14.9158,950500.0],["2023-02-23",15.2158,15.373,14.7229,14.8872,880400.0],["2023-02-24",14.3657,14.7658,14.3586,14.6443,753400.0],["2023-02-27",14.9872,15.1944,14.6658,14.7015,933800.0],["2023-02-28",15.3158,15.373,14.7729,14.7729,2089600.0],["2023-03-01",15.2444,15.3444,13.2871,13.6585,2625400.0],["2023-03-02",13.5728,14.38,13.4014,13.8514,1461700.0],["2023-03-03",13.8157,14.0014,13.5942,13.6657,1554500.0],["2023-03-06",13.3799,13.6442,12.9513,13.087,1923300.0],["2023-03-07",12.8942,12.9584,12.5727,12.6584,1176600.0],["2023-03-08",12.3441,12.5584,12.2584,12.5013,909600.0],["2023-03-09",12.2727,12.4227,11.8298,11.8441,1010100.0],["2023-03-10",11.794,12.1727,11.7083,11.8441,788600.0],["2023-03-13",11.7226,11.9869,11.6869,11.8369,483300.0],["2023-03-14",11.744,11.9441,11.6369,11.8583,510300.0],["2023-03-15",11.544,11.6012,11.2726,11.5083,638100.0],["2023-03-16",11.3297,11.7726,11.2083,11.7726,638900.0],["2023-03-17",12.1298,12.1441,11.5726,11.7655,1206000.0],["2023-03-20",11.394,11.8941,11.2083,11.8155,520100.0],["2023-03-21",12.2012,12.3798,12.0441,12.0869,1229200.0],["2023-03-22",12.1227,12.8513,11.9941,12.487,1445100.0],["2023-03-23",13.1442,13.6014,13.0727,13.4371,1350200.0],["2023-03-24",13.2228,13.6442,13.0656,13.3728,923900.0],["2023-03-27",13.087,13.3085,12.9442,13.137,984200.0],["2023-03-28",13.7228,13.8943,13.5371,13.73,4464200.0],["2023-03-29",13.9085,14.1229,13.73,13.9871,1044600.0],["2023-03-30",14.2872,14.5372,14.1657,14.3157,2103300.0],["2023-03-31",15.3587,15.4158,14.1443,14.33,4273000.0],["2023-04-03",13.9943,14.0514,13.2942,13.5871,1375300.0],["2023-04-04",13.4228,13.7657,13.3299,13.4942,1629800.0],["2023-04-05",13.3513,13.3513,12.587,12.8942,1194900.0],["2023-04-06",12.8942,13.1085,12.787,12.9799,663800.0],["2023-04-10",12.8299,12.8299,12.5084,12.6727,954300.0],["2023-04-11",12.7156,12.9442,12.6656,12.7013,504900.0],["2023-04-12",12.7013,12.7156,12.2727,12.3727,721400.0],["2023-04-13",12.6227,12.9227,12.5656,12.6513,1383800.0],["2023-04-14",12.7441,12.7941,12.3655,12.3798,469400.0],["2023-04-17",12.7584,12.8442,12.5727,12.6799,586200.0],["2023-04-18",12.6799,12.7227,12.3012,12.3084,367200.0],["2023-04-19",12.1441,12.3012,12.1441,12.1941,726300.0],["2023-04-20",12.1441,12.3155,11.9726,12.0441,670100.0],["2023-04-21",11.9655,12.0369,11.8369,11.9583,588300.0],["2023-04-24",11.8369,11.8655,11.6012,11.6655,737900.0],["2023-04-25",11.5226,11.594,11.3226,11.4083,855300.0],["2023-04-26",11.9441,11.9726,11.7512,11.8726,707400.0],["2023-04-27",12.0655,12.4441,11.4083,12.2727,873500.0],["2023-04-28",12.9299,12.9299,12.4798,12.5084,1282600.0],["2023-05-01",12.3727,12.637,12.0655,12.2227,652700.0],["2023-05-02",11.9941,11.9941,11.3226,11.494,718000.0],["2023-05-03",11.5512,11.6512,11.3654,11.6012,450400.0],["2023-05-04",11.6583,11.9726,11.644,11.7155,409500.0],["2023-05-05",11.8155,11.9226,11.6012,11.7012,333700.0],["2023-05-08",11.8369,11.8369,11.5012,11.5726,332000.0],["2023-05-09",11.1654,11.2297,11.0083,11.1583,429600.0],["2023-05-10",11.0725,11.3511,10.8797,11.0654,642800.0],["2023-05-11",10.994,11.5726,10.994,11.444,622600.0],["2023-05-12",11.3654,11.4797,11.2583,11.3654,665200.0],["2023-05-15",11.6083,12.2584,11.5012,12.1512,841600.0],["2023-05-16",11.9155,12.437,11.9155,12.2941,1088400.0],["2023-05-17",12.0869,12.4298,12.0726,12.4084,718000.0],["2023-05-18",12.6227,12.6227,11.9083,11.9941,810900.0],["2023-05-19",12.2727,12.3227,11.6798,12.0012,1251100.0],["2023-05-22",12.2012,12.3084,12.0655,12.1798,403500.0],["2023-05-23",11.9012,12.1227,11.6083,11.6655,1375200.0],["2023-05-24",11.4654,11.7012,11.294,11.4726,1217400.0],["2023-05-25",10.9082,11.4654,10.844,10.9368,1818600.0],["2023-05-26",11.0725,11.1797,10.7939,10.9225,1371700.0],["2023-05-30",10.8511,10.8868,9.7581,10.1153,2906100.0],["2023-05-31",10.1296,10.1296,9.4295,9.9796,2205800.0],["2023-06-01",9.7867,10.2653,9.7438,10.1224,1267200.0],["2023-06-02",10.4225,10.5153,10.2225,10.3653,1224800.0],["2023-06-05",10.4225,10.4582,10.1367,10.2082,516300.0],["2023-06-06",10.051,10.5439,10.051,10.3296,964400.0],["2023-06-07",10.2725,10.6225,10.2725,10.4153,1083900.0],["2023-06-08",10.4653,10.8154,10.4296,10.5654,1528300.0],["2023-06-09",10.6439,10.6939,10.2153,10.2725,1415300.0],["2023-06-12",10.2153,10.7082,10.1653,10.3296,675400.0],["2023-06-13",10.4725,10.6439,10.3725,10.6296,1003000.0],["2023-06-14",10.5511,11.0011,10.5511,10.8297,3201400.0],["2023-06-15",11.1154,11.3011,10.8868,10.894,1582400.0],["2023-06-16",11.1225,11.1868,10.5368,10.894,1688700.0],["2023-06-20",10.6082,10.8154,10.1582,10.2725,2326400.0],["2023-06-21",10.2082,10.3796,10.1082,10.1296,814200.0],["2023-06-22",10.0939,10.1867,9.9367,10.1367,809700.0],["2023-06-23",10.2507,10.2963,9.81,10.1443,1188000.0],["2023-06-26",10.1595,10.2735,10.0228,10.0456,523400.0],["2023-06-27",10.2203,10.3951,10.1291,10.2583,2022600.0],["2023-06-28",10.1595,10.2127,9.81,10.0683,879500.0],["2023-06-29",9.8784,10.0228,9.7796,10.0228,1041800.0],["2023-06-30",10.0228,10.1747,9.9544,9.962,524500.0],["2023-07-03",10.2659,10.4939,10.1215,10.2051,690400.0],["2023-07-05",10.0531,10.0531,9.7796,9.9544,705800.0],["2023-07-06",9.8252,9.9468,9.7036,9.772,599700.0],["2023-07-07",9.8708,10.2659,9.8556,10.1367,1008000.0],["2023-07-10",10.0,10.1823,9.9696,10.1595,1196500.0],["2023-07-11",10.2583,10.4103,9.9772,10.2203,803600.0],["2023-07-12",10.5471,10.851,10.4787,10.7142,1162000.0],["2023-07-13",10.9802,11.1018,10.851,10.9878,1806100.0],["2023-07-14",10.775,10.965,10.5623,10.7142,672700.0],["2023-07-17",10.5243,10.6535,10.3951,10.5775,557200.0],["2023-07-18",10.4103,10.5167,10.1367,10.1747,1533600.0],["2023-07-19",10.3799,10.8358,10.3343,10.4787,1206700.0],["2023-07-20",10.3875,10.3875,10.2127,10.2507,456900.0],["2023-07-21",10.3951,10.4863,10.2051,10.2583,507600.0],["2023-07-24",10.2583,10.965,10.2127,10.8586,1469800.0],["2023-07-25",11.155,11.3829,10.7522,10.8206,971300.0],["2023-07-26",10.8358,11.231,10.7902,11.0182,980800.0],["2023-07-27",11.1322,11.1322,10.699,10.8434,1152500.0],["2023-07-28",11.2538,11.7629,11.2538,11.6717,3180500.0],["2023-07-31",11.6717,12.1732,11.6033,11.968,1658800.0],["2023-08-01",11.7097,11.9376,11.3981,11.5121,1814800.0],["2023-08-02",11.1702,11.2006,10.6535,10.9042,1290100.0],["2023-08-03",11.2082,11.4057,11.1322,11.2386,881000.0],["2023-08-04",11.2993,11.3221,10.9498,10.965,780300.0],["2023-08-07",10.9954,11.0106,10.5623,10.5927,1476700.0],["2023-08-08",10.3951,10.4939,10.1139,10.4635,848000.0],["2023-08-09",10.6459,10.6687,10.3799,10.5699,540800.0],["2023-08-10",10.7598,11.1854,10.7598,10.7826,700100.0],["2023-08-11",10.4559,10.5395,10.2659,10.4027,773400.0],["2023-08-14",10.2735,10.4559,10.0835,10.3647,574300.0],["2023-08-15",10.2583,10.3571,10.0304,10.2279,537400.0],["2023-08-16",10.0152,10.0987,9.8024,10.0228,507300.0],["2023-08-17",10.2355,10.2583,9.9924,10.0456,935900.0],["2023-08-18",9.658,9.7492,9.468,9.6124,1253800.0],["2023-08-21",9.5896,9.8404,9.5364,9.81,663900.0],["2023-08-22",10.0,10.0532,9.81,10.0,3865800.0],["2023-08-23",9.962,10.1367,9.9468,10.0911,782600.0],["2023-08-24",10.5091,10.813,9.962,10.4103,1659000.0],["2023-08-25",10.1443,10.1519,9.3465,9.4908,2443300.0],["2023-08-28",9.5896,10.2887,9.5896,10.2431,1450400.0],["2023-08-29",10.4027,10.4027,10.0304,10.1291,1172000.0],["2023-08-30",9.886,10.1367,9.886,9.9848,701900.0],["2023-08-31",9.9772,10.0152,9.7948,9.8024,1671900.0],["2023-09-01",9.9772,10.5091,9.924,10.3191,924000.0],["2023-09-05",10.1367,10.2507,9.8708,9.9316,663900.0],["2023-09-06",9.8784,10.1823,9.8784,10.0911,944900.0],["2023-09-07",9.7416,9.7872,9.4377,9.5136,710200.0],["2023-09-08",9.4832,9.5592,9.3085,9.3693,515800.0],["2023-09-11",9.5744,9.5896,9.3313,9.3617,785500.0],["2023-09-12",9.3769,9.4528,9.1489,9.1945,777700.0],["2023-09-13",9.1793,9.2629,9.0881,9.1261,561700.0],["2023-09-14",9.2021,9.2629,9.1185,9.1413,397000.0],["2023-09-15",9.2097,9.3769,9.0577,9.0881,874000.0],["2023-09-18",9.0425,9.1869,8.8753,9.0881,949300.0],["2023-09-19",9.1033,9.2249,9.0729,9.0957,678200.0],["2023-09-20",9.0349,9.1337,9.0121,9.0653,626700.0],["2023-09-21",8.8222,8.9817,8.7766,8.9589,680700.0],["2023-09-22",9.3009,9.4225,9.1717,9.3389,586500.0],["2023-09-25",9.0273,9.4073,9.0045,9.3313,1138600.0],["2023-09-26",9.2173,9.3085,9.1641,9.2097,1347400.0],["2023-09-27",9.2857,9.3617,9.1033,9.3009,1181900.0],["2023-09-28",9.2325,9.5896,9.1261,9.4984,1491100.0],["2023-09-29",9.6352,9.7036,9.3617,9.5288,1670800.0],["2023-10-02",9.4604,9.6352,9.4377,9.5592,1180800.0],["2023-10-03",9.3085,9.3921,9.1565,9.2781,1237300.0],["2023-10-04",9.1945,9.3237,9.0653,9.2629,1147400.0],["2023-10-05",9.1945,9.1945,8.8601,8.9361,1617800.0],["2023-10-06",8.9513,9.4453,8.8981,9.4225,1689000.0],["2023-10-09",9.2933,9.81,9.2933,9.696,1195700.0],["2023-10-10",9.7492,10.1443,9.7492,10.0076,897200.0],["2023-10-11",10.0987,10.2887,10.0076,10.038,621200.0],["2023-10-12",10.0,10.0456,9.4984,9.5288,840300.0],["2023-10-13",9.4984,9.4984,9.2629,9.3161,482100.0],["2023-10-16",9.2173,9.4908,9.1489,9.3769,602200.0],["2023-10-17",9.2249,9.5136,9.2249,9.3465,524200.0],["2023-10-18",9.2021,9.2553,9.0653,9.1489,562100.0],["2023-10-19",9.0881,9.1717,8.8905,8.8981,699900.0],["2023-10-20",8.8146,8.9513,8.7462,8.7462,623400.0],["2023-10-23",8.7082,8.8753,8.5258,8.731,511800.0],["2023-10-24",8.7386,9.4301,8.7386,9.2629,753400.0],["2023-10-25",9.1261,9.2325,8.9665,9.0957,566600.0],["2023-10-26",9.0957,9.1565,8.8677,9.0881,670400.0],["2023-10-27",9.2325,9.3009,9.1033,9.1489,487100.0],["2023-10-30",9.2933,9.3313,9.0045,9.1793,759300.0],["2023-10-31",8.9665,9.0197,8.6398,8.9893,1254700.0],["2023-11-01",8.9589,8.9589,8.6322,8.7842,917200.0],["2023-11-02",8.8525,9.0653,8.8146,8.9513,666700.0],["2023-11-03",9.1565,9.3997,9.1489,9.2249,655800.0],["2023-11-06",9.4073,9.6124,9.3465,9.3769,839800.0],["2023-11-07",9.2781,9.3389,9.1109,9.2249,455800.0],["2023-11-08",9.1489,9.4073,9.1261,9.1641,584000.0],["2023-11-09",9.1413,9.1945,8.6094,8.6398,992600.0],["2023-11-10",8.5866,8.6094,8.3966,8.5486,792300.0],["2023-11-13",8.6322,8.807,8.4118,8.427,895100.0],["2023-11-14",8.579,8.9057,8.5258,8.8222,1137400.0],["2023-11-15",9.0197,9.5288,8.9665,9.2781,996400.0],["2023-11-16",8.7006,9.1945,8.6702,8.8905,890000.0],["2023-11-17",8.8677,9.0349,8.7158,8.8905,814300.0],["2023-11-20",8.9817,9.4756,8.9513,9.2933,827800.0],["2023-11-21",9.1641,9.2705,8.9817,9.0349,726600.0],["2023-11-22",9.1489,9.1793,8.9969,9.1261,369400.0],["2023-11-24",9.0501,9.3389,9.0501,9.3009,326500.0],["2023-11-27",9.1717,9.2021,9.0653,9.1033,582100.0],["2023-11-28",9.0653,9.0653,8.8449,8.8829,908200.0],["2023-11-29",8.7994,8.8753,8.5866,8.6018,897300.0],["2023-11-30",7.9863,8.0091,7.31,7.6823,13197800.0],["2023-12-01",7.5608,7.7127,7.386,7.538,6022700.0],["2023-12-04",7.4468,7.4772,7.2872,7.31,4255400.0],["2023-12-05",7.2188,7.2568,6.9073,7.0744,4857700.0],["2023-12-06",7.1428,7.2872,7.0972,7.234,4471600.0],["2023-12-07",7.234,7.424,7.2112,7.3252,3730900.0],["2023-12-08",7.2644,7.4544,7.2264,7.272,4142900.0],["2023-12-11",7.2948,7.4164,7.1504,7.272,1728400.0],["2023-12-12",7.2948,7.4392,7.2948,7.3176,1664800.0],["2023-12-13",7.3176,7.4696,7.2492,7.462,2175800.0],["2023-12-14",7.462,7.6519,7.4544,7.5836,2171400.0],["2023-12-15",7.6899,7.7355,7.576,7.5912,2477900.0],["2023-12-18",7.5912,7.6823,7.5532,7.5608,1347400.0],["2023-12-19",7.5608,7.9027,7.5532,7.7735,3245700.0],["2023-12-20",7.6747,7.8571,7.6215,7.6215,4056800.0],["2023-12-21",7.7583,7.9939,7.7051,7.9787,2599200.0],["2023-12-22",7.7431,8.0927,7.7431,7.9255,2392400.0],["2023-12-26",7.9255,8.0243,7.8875,7.9331,1702000.0],["2023-12-27",7.9635,8.1231,7.8875,7.9635,1418900.0],["2023-12-28",8.1307,8.3662,8.1003,8.2522,1682500.0],["2023-12-29",8.2598,8.3814,8.2143,8.3206,2311600.0],["2024-01-02",8.1611,8.2598,7.9407,8.0015,1567100.0],["2024-01-03",7.9103,8.1079,7.8267,8.0167,2454300.0],["2024-01-04",7.9711,8.0015,7.8723,7.9179,1190700.0],["2024-01-05",7.8495,7.9255,7.6215,7.6823,1125200.0],["2024-01-08",7.5076,7.6519,7.3404,7.5456,1159300.0],["2024-01-09",7.4848,7.5,7.2416,7.31,1944000.0],["2024-01-10",7.31,7.4164,7.2568,7.2568,997000.0],["2024-01-11",7.0896,7.1048,6.6717,6.9377,3484900.0],["2024-01-12",6.9985,7.196,6.8541,6.8617,1419800.0],["2024-01-16",6.7781,6.8313,6.5045,6.5425,2020500.0],["2024-01-17",6.345,6.3526,6.1702,6.2842,3841700.0],["2024-01-18",6.3754,6.3754,6.2006,6.2538,2598300.0],["2024-01-19",6.079,6.2386,5.9574,6.1702,2295500.0],["2024-01-22",6.003,6.3982,5.965,6.3602,3415500.0],["2024-01-23",6.7097,7.0592,6.4741,6.5729,2846800.0],["2024-01-24",6.9073,6.9377,6.5805,6.5881,1780200.0],["2024-01-25",6.6185,6.6869,6.4209,6.4741,2349900.0],["2024-01-26",6.3526,6.4209,6.193,6.3222,1244000.0],["2024-01-29",6.2994,6.3146,6.193,6.2766,944600.0],["2024-01-30",6.193,6.2538,6.1474,6.155,799700.0],["2024-01-31",6.079,6.3222,5.965,6.155,1749600.0],["2024-02-01",6.2234,6.5349,6.2082,6.4741,1675500.0],["2024-02-02",6.383,6.4817,6.3754,6.4133,2301200.0],["2024-02-05",6.4817,6.5045,6.2766,6.3298,3934200.0],["2024-02-06",6.6261,6.9605,6.6261,6.8693,3078700.0],["2024-02-07",6.6337,6.8085,6.5197,6.7933,1298700.0],["2024-02-08",6.7477,6.8997,6.5805,6.7933,1967100.0],["2024-02-09",6.8009,6.8009,6.6033,6.6945,1402700.0],["2024-02-12",6.7629,7.0288,6.7401,7.0212,1182200.0],["2024-02-13",6.8997,6.9377,6.6413,6.6641,1627600.0],["2024-02-14",6.8161,7.0592,6.7933,7.0592,3522700.0],["2024-02-15",7.0972,7.2036,7.0288,7.12,1654700.0],["2024-02-16",7.2188,7.4012,7.044,7.0668,1543900.0],["2024-02-20",6.9681,7.0744,6.7933,7.0744,1755100.0],["2024-02-21",7.2872,7.2872,6.9833,7.0744,1920600.0],["2024-02-22",7.1276,7.1352,6.8769,7.0061,1833100.0],["2024-02-23",7.0136,7.044,6.8769,6.9985,1410400.0],["2024-02-26",6.9225,7.0744,6.8845,7.0136,1187100.0],["2024-02-27",7.1124,7.3784,6.9681,7.348,3477100.0],["2024-02-28",7.1276,7.1504,6.9377,6.9377,1594300.0],["2024-02-29",6.9681,7.1504,6.8845,6.9301,10622900.0],["2024-03-01",7.0212,7.12,6.9225,6.9453,1202000.0],["2024-03-04",6.9149,6.9225,6.2994,6.3146,3090000.0],["2024-03-05",6.231,6.4741,6.1398,6.3222,2584100.0],["2024-03-06",6.5501,6.8009,6.5121,6.6641,2180100.0],["2024-03-07",6.5653,6.8617,6.5349,6.8389,1815100.0],["2024-03-08",6.8389,7.0516,6.8313,6.8465,1656300.0],["2024-03-11",7.0744,7.3784,7.0288,7.0288,1823400.0],["2024-03-12",7.31,7.5152,7.2872,7.3556,2140600.0],["2024-03-13",7.4012,7.5684,7.3328,7.3708,2312300.0],["2024-03-14",7.8191,7.8191,7.0212,7.2264,4930800.0],["2024-03-15",7.1352,7.5456,7.1124,7.5304,2209900.0],["2024-03-18",7.4012,7.5228,7.1504,7.1656,2285600.0],["2024-03-19",7.2188,7.2188,6.8845,7.0744,2856000.0],["2024-03-20",7.1352,7.2036,6.9909,7.1656,2416800.0],["2024-03-21",7.0668,7.0668,6.8997,6.8997,1834400.0],["2024-03-22",6.7857,6.7857,6.5273,6.5425,3750100.0],["2024-03-25",6.6033,6.8009,6.5653,6.7705,1964700.0],["2024-03-26",6.7933,6.9909,6.7629,6.9377,3163900.0],["2024-03-27",6.9149,7.3556,6.7857,7.2188,3216300.0],["2024-03-28",7.1124,7.272,6.8769,6.9073,2632500.0],["2024-04-01",7.0744,7.3328,7.0668,7.1504,1637300.0],["2024-04-02",7.1352,7.2644,7.1124,7.1732,1191800.0],["2024-04-03",7.1048,7.2036,7.044,7.1808,1112600.0],["2024-04-04",7.1808,7.2492,6.8541,6.8617,2030500.0],["2024-04-05",6.9453,6.9453,6.6489,6.6717,1763500.0],["2024-04-08",6.7249,6.8465,6.6565,6.6717,2299200.0],["2024-04-09",6.7705,6.9757,6.7325,6.9149,4288500.0],["2024-04-10",6.9985,7.0364,6.6869,6.7933,4613700.0],["2024-04-11",6.9439,7.0359,6.6929,6.8602,2133700.0],["2024-04-12",6.7766,6.7933,6.3582,6.3833,3292700.0],["2024-04-15",6.4084,6.6929,6.3415,6.4252,3362300.0],["2024-04-16",6.3833,6.5339,6.3499,6.4419,2387900.0],["2024-04-17",6.5256,6.6678,6.467,6.5005,1094900.0],["2024-04-18",6.5674,6.7849,6.5256,6.7431,2378400.0],["2024-04-19",6.81,6.81,6.559,6.6092,2583000.0],["2024-04-22",6.6929,6.7933,6.559,6.7682,1663400.0],["2024-04-23",6.7849,6.8769,6.6678,6.8017,1318600.0],["2024-04-24",6.969,7.1363,6.9188,7.1363,1224700.0],["2024-04-25",6.9606,7.1698,6.9188,7.0526,1727600.0],["2024-04-26",7.2953,7.5128,7.2953,7.3622,2236700.0],["2024-04-29",7.3287,7.4877,7.2367,7.4291,1087900.0],["2024-04-30",7.2702,7.3538,7.1614,7.2116,1079400.0],["2024-05-01",7.1949,7.3538,7.1698,7.1781,847400.0],["2024-05-02",7.5295,7.814,7.3789,7.7721,2425700.0],["2024-05-03",7.8725,8.1821,7.7052,8.09,4852100.0],["2024-05-06",8.2908,8.5753,8.1402,8.3327,3170100.0],["2024-05-07",8.1402,8.2155,7.998,8.2155,1231900.0],["2024-05-08",7.9896,8.0315,7.8307,7.8976,1627300.0],["2024-05-09",8.0984,8.3243,7.9896,8.0984,883600.0],["2024-05-10",8.2825,8.3076,7.998,8.0733,1547700.0],["2024-05-13",8.3159,8.5753,8.1737,8.1821,2414700.0],["2024-05-14",8.249,8.3327,7.9896,8.1319,1409000.0],["2024-05-15",8.2072,8.2072,7.8725,8.0482,1262800.0],["2024-05-16",8.1151,8.4749,7.9729,8.3996,1697200.0],["2024-05-17",8.2406,8.3745,7.9645,8.0817,3639200.0],["2024-05-20",8.0231,8.0984,7.7805,7.8307,1720900.0],["2024-05-21",7.6132,7.7303,7.5295,7.5881,1581300.0],["2024-05-22",7.6048,7.6968,7.3454,7.4207,1919800.0],["2024-05-23",7.6383,7.814,7.2953,7.3538,2317100.0],["2024-05-24",7.4626,7.5128,7.312,7.3371,1595400.0],["2024-05-28",7.4458,7.6383,7.3789,7.4375,1752200.0],["2024-05-29",7.2367,7.3287,7.1949,7.22,1896000.0],["2024-05-30",7.2032,7.5797,7.1781,7.5379,1903500.0],["2024-05-31",7.4458,7.5044,7.312,7.404,2156000.0],["2024-06-03",7.4207,7.4709,7.0694,7.1196,1892100.0],["2024-06-04",7.1279,7.1949,7.0694,7.1279,4560500.0],["2024-06-05",7.1363,7.2367,6.9773,7.0024,3424400.0],["2024-06-06",6.9606,7.1028,6.8602,7.0359,2979200.0],["2024-06-07",6.9104,6.9773,6.7515,6.7598,1769600.0],["2024-06-10",6.8268,7.1614,6.7515,7.0359,2085100.0],["2024-06-11",7.0275,7.1112,6.902,6.9773,2484300.0],["2024-06-12",7.0443,7.1112,6.902,6.9188,1158000.0],["2024-06-13",6.9355,7.1112,6.9355,7.0275,1305100.0],["2024-06-14",6.9439,6.9857,6.7431,6.7766,2215200.0],["2024-06-17",6.8435,6.8853,6.6594,6.7933,1233400.0],["2024-06-18",6.7849,7.4207,6.7431,6.8686,2118400.0],["2024-06-20",6.9188,7.061,6.7096,6.9188,2312700.0],["2024-06-21",6.902,6.9941,6.7849,6.8518,1223800.0],["2024-06-24",6.8351,6.9355,6.8267,6.8937,898700.0],["2024-06-25",6.8769,6.902,6.7013,6.7515,866900.0],["2024-06-26",6.7598,6.7598,6.6845,6.7347,1140600.0],["2024-06-27",6.6678,6.7264,6.4586,6.4586,1342300.0],["2024-06-28",6.5339,6.5339,6.4001,6.4252,1331800.0],["2024-07-01",6.467,6.6092,6.4503,6.4837,1579600.0],["2024-07-02",6.5005,6.8017,6.4335,6.7515,1594300.0],["2024-07-03",6.8184,7.0443,6.7682,6.9606,1024800.0],["2024-07-05",6.8602,6.902,6.6678,6.8769,877800.0],["2024-07-08",6.8686,6.9355,6.6845,6.7515,1569500.0],["2024-07-09",6.7347,7.0526,6.7013,6.9188,1862000.0],["2024-07-10",6.9439,7.0526,6.8853,6.9522,768000.0],["2024-07-11",7.0359,7.312,6.9857,7.1865,1750400.0],["2024-07-12",7.2618,7.3454,7.0861,7.1112,1167500.0],["2024-07-15",7.0359,7.0526,6.7431,6.7598,1133400.0],["2024-07-16",6.7598,6.9104,6.7013,6.8937,1017600.0],["2024-07-17",6.8518,6.8853,6.5758,6.6427,2164500.0],["2024-07-18",6.6594,6.7933,6.5674,6.6092,1734400.0],["2024-07-19",6.5925,6.6092,6.4001,6.4001,1882000.0],["2024-07-22",6.5674,6.7096,6.4754,6.6511,1670500.0],["2024-07-23",6.5172,6.559,6.4754,6.5005,1161400.0],["2024-07-24",6.4419,6.6511,6.4252,6.4419,1139800.0],["2024-07-25",6.4503,6.5339,6.4084,6.4252,1135700.0],["2024-07-26",6.4503,6.5088,6.4168,6.4503,651400.0],["2024-07-29",6.4754,6.5423,6.4252,6.4335,1075800.0],["2024-07-30",6.4252,6.4586,6.3415,6.4084,1379400.0],["2024-07-31",6.559,6.6092,6.4252,6.4586,998600.0],["2024-08-01",6.4586,6.5005,6.283,6.3582,1746000.0],["2024-08-02",6.3164,6.3582,6.216,6.2495,1604000.0],["2024-08-05",6.0236,6.3248,5.9985,6.2495,4053900.0],["2024-08-06",6.2328,6.6427,6.2328,6.5507,2319300.0],["2024-08-07",6.6176,6.6176,6.3331,6.3499,1827100.0],["2024-08-08",6.3499,6.626,6.3499,6.559,1287600.0],["2024-08-09",6.5507,6.5841,6.4837,6.559,885100.0],["2024-08-12",6.5172,6.8769,6.4419,6.8518,2188300.0],["2024-08-13",6.8435,6.8602,6.6009,6.7264,863400.0],["2024-08-14",6.7682,6.7933,6.5423,6.5758,776400.0],["2024-08-15",6.6176,6.7096,6.5841,6.626,812000.0],["2024-08-16",6.6594,6.9439,6.6594,6.8686,1755200.0],["2024-08-19",6.902,7.0192,6.8937,6.9857,1653100.0],["2024-08-20",6.8769,6.8769,6.5005,6.5256,1903600.0],["2024-08-21",6.5088,6.6929,6.4754,6.6009,1785200.0],["2024-08-22",6.7515,6.8184,6.3666,6.5005,1868400.0],["2024-08-23",6.5507,6.626,6.4252,6.5005,1603700.0],["2024-08-26",6.4586,6.5088,6.3415,6.4419,1784400.0],["2024-08-27",6.4335,6.5088,6.3415,6.3415,1320500.0],["2024-08-28",6.3164,6.3582,6.124,6.1407,1459900.0],["2024-08-29",6.2579,6.3415,6.2077,6.2411,830000.0],["2024-08-30",6.375,6.375,6.2328,6.2579,966800.0],["2024-09-03",6.1742,6.2411,6.124,6.1491,801300.0],["2024-09-04",6.1491,6.2244,6.0989,6.1073,743300.0],["2024-09-05",6.124,6.3415,6.1156,6.1826,1704800.0],["2024-09-06",6.1491,6.216,6.0822,6.0989,2738200.0],["2024-09-09",6.0403,6.0403,5.8814,5.965,1338800.0],["2024-09-10",5.965,6.0403,5.9316,5.9734,719300.0],["2024-09-11",5.9734,6.0822,5.9734,6.0487,918300.0],["2024-09-12",6.0738,6.1407,5.9901,6.0738,776800.0],["2024-09-13",6.0905,6.1575,6.0236,6.0905,934700.0],["2024-09-16",6.032,6.0822,5.9901,6.0487,797600.0],["2024-09-17",6.1407,6.3666,6.124,6.216,1597500.0],["2024-09-18",6.2244,6.3415,6.1993,6.283,579000.0],["2024-09-19",6.4586,6.559,6.3917,6.4921,1682100.0],["2024-09-20",6.4921,6.5256,6.3415,6.3833,831600.0],["2024-09-23",6.4168,6.6092,6.3917,6.4921,790100.0],["2024-09-24",6.8602,7.3036,6.7933,7.2451,5112300.0],["2024-09-25",6.969,7.1028,6.8853,7.0108,2188000.0],["2024-09-26",7.563,7.7136,7.312,7.7136,6743500.0],["2024-09-27",7.5964,8.4916,7.5964,8.2908,7131900.0],["2024-09-30",8.751,9.1191,8.341,8.433,6072900.0],["2024-10-01",8.4916,9.0521,8.3661,9.0354,4230100.0],["2024-10-02",9.6545,9.6712,8.9099,9.37,6521000.0],["2024-10-03",8.7928,9.0103,8.6422,8.8681,2620000.0],["2024-10-04",9.1191,9.7465,8.8764,9.7465,5649000.0],["2024-10-07",10.1816,10.374,9.6461,9.7967,7339100.0],["2024-10-08",8.8179,9.1609,8.4498,8.5836,4694200.0],["2024-10-09",8.2323,8.4916,8.1235,8.3745,3465400.0],["2024-10-10",8.3996,8.7091,8.3912,8.5334,2296900.0],["2024-10-11",8.2825,8.5836,8.249,8.5251,1329700.0],["2024-10-14",8.3327,8.3577,8.0231,8.1151,1850000.0],["2024-10-15",7.8725,8.0147,7.7136,7.8223,2497500.0],["2024-10-16",7.9562,7.9896,7.7638,7.7721,1498700.0],["2024-10-17",7.5546,7.5964,7.3371,7.3538,1460000.0],["2024-10-18",7.8056,7.9813,7.5964,7.6048,1810500.0],["2024-10-21",7.496,7.5462,7.4291,7.5379,629700.0],["2024-10-22",7.563,7.8223,7.563,7.7303,1240900.0],["2024-10-23",7.747,7.8725,7.6215,7.6215,1335300.0],["2024-10-24",7.6215,7.6634,7.4626,7.563,817300.0],["2024-10-25",7.7805,7.9813,7.7136,7.7554,1405600.0],["2024-10-28",7.8056,8.1988,7.8056,8.0231,1082100.0],["2024-10-29",8.0315,8.0733,7.7554,7.7638,882400.0],["2024-10-30",7.655,7.7972,7.6048,7.6634,1005200.0],["2024-10-31",7.6048,7.6132,7.3873,7.5713,1367100.0],["2024-11-01",7.5797,7.6299,7.4793,7.496,771300.0],["2024-11-04",7.5462,7.655,7.4124,7.4291,945700.0],["2024-11-05",7.5881,7.8056,7.5211,7.7721,1125200.0],["2024-11-06",7.4291,7.655,7.3371,7.5462,2042800.0],["2024-11-07",7.8641,8.09,7.6383,7.7554,1681700.0],["2024-11-08",7.496,7.5044,7.1028,7.2116,2360300.0],["2024-11-11",7.2534,7.3036,7.0443,7.2116,1369400.0],["2024-11-12",7.0861,7.0945,6.8435,6.9188,2441900.0],["2024-11-13",6.9606,6.9606,6.8184,6.8518,1300500.0],["2024-11-14",6.7766,6.8937,6.7766,6.8602,1328800.0],["2024-11-15",6.8769,7.0359,6.8686,6.9857,1141100.0],["2024-11-18",6.9857,7.2785,6.9188,7.1196,2026000.0],["2024-11-19",7.2953,7.7972,7.2953,7.5713,2988500.0],["2024-11-20",7.6383,7.8892,7.5881,7.6801,1927800.0],["2024-11-21",7.6466,7.655,7.3956,7.5044,1861300.0],["2024-11-22",7.2702,7.5713,7.2451,7.4626,1643200.0],["2024-11-25",7.4626,7.814,7.4626,7.7052,1361700.0],["2024-11-26",7.6634,7.7805,7.5797,7.5964,662900.0],["2024-11-27",7.7805,8.0064,7.6968,7.9143,2149000.0],["2024-11-29",7.906,8.09,7.906,8.0315,571900.0],["2024-12-02",7.998,8.2323,7.998,8.1653,1251200.0],["2024-12-03",8.2406,8.3996,8.2072,8.2825,1031600.0],["2024-12-04",8.2657,8.2908,7.9227,8.0064,1632400.0],["2024-12-05",8.0566,8.1821,7.9729,8.0315,738200.0],["2024-12-06",8.1988,8.2741,8.1319,8.2155,821100.0],["2024-12-09",8.7091,9.1944,8.7008,8.843,4111400.0],["2024-12-10",8.5753,8.684,8.4247,8.6255,1598200.0],["2024-12-11",8.4581,8.7342,8.4581,8.7008,1868900.0],["2024-12-12",8.5334,8.7761,8.5251,8.751,1207700.0],["2024-12-13",8.5083,8.6924,8.3327,8.6673,2644000.0],["2024-12-16",8.4832,8.7091,8.3745,8.3912,1657800.0],["2024-12-17",8.4163,8.8597,8.4079,8.751,2594200.0],["2024-12-18",8.751,8.7928,8.3327,8.3745,1122700.0],["2024-12-19",8.4916,8.5669,8.2323,8.2406,1261000.0],["2024-12-20",8.2825,8.3327,8.0984,8.1653,1343900.0],["2024-12-23",8.1904,8.3159,7.998,8.2825,854600.0],["2024-12-24",8.3494,8.4163,8.2825,8.2908,377100.0],["2024-12-26",8.2239,8.3661,8.1988,8.2323,423000.0],["2024-12-27",8.1653,8.2323,8.0566,8.1821,649600.0],["2024-12-30",8.09,8.09,7.9311,7.9813,895400.0],["2024-12-31",7.9394,8.09,7.8391,7.9896,712800.0],["2025-01-02",7.906,7.998,7.7052,7.7638,980000.0],["2025-01-03",7.7972,7.8976,7.5881,7.747,1389700.0],["2025-01-06",7.8976,8.0064,7.6048,7.6215,1008600.0],["2025-01-07",7.6383,7.7972,7.5797,7.7638,902600.0],["2025-01-08",7.6466,7.6801,7.5295,7.6299,936000.0],["2025-01-10",7.496,7.6215,7.2869,7.4291,1123100.0],["2025-01-13",7.3204,7.5128,7.3204,7.5128,496900.0],["2025-01-14",7.7638,7.8641,7.6634,7.8056,955900.0],["2025-01-15",7.814,7.9311,7.7638,7.8892,822900.0],["2025-01-16",7.8641,7.906,7.7889,7.8391,618400.0],["2025-01-17",7.8558,8.2825,7.7889,8.1402,860500.0],["2025-01-21",8.2406,8.2406,7.8558,7.9729,971800.0],["2025-01-22",7.8892,8.1319,7.8558,8.0315,564100.0],["2025-01-23",8.0147,8.0147,7.7889,7.814,484100.0],["2025-01-24",7.8892,8.2072,7.839,8.1904,1047400.0],["2025-01-27",8.09,8.3577,8.0482,8.2239,879000.0],["2025-01-28",8.2239,8.4079,8.0398,8.3912,629800.0],["2025-01-29",8.4832,8.6255,8.2825,8.3159,827300.0],["2025-01-30",8.3996,8.7593,8.3996,8.6422,965600.0],["2025-01-31",8.5753,8.5836,8.157,8.2155,1230200.0],["2025-02-03",8.0482,8.4665,7.998,8.4163,864600.0],["2025-02-04",8.4665,8.7844,8.433,8.5,1261800.0],["2025-02-05",8.3745,8.6255,8.3076,8.5502,788500.0],["2025-02-06",8.6506,9.1776,8.6506,8.9852,1732000.0],["2025-02-07",9.1358,9.3282,8.8681,9.0019,1719000.0],["2025-02-10",9.1693,9.3951,8.9936,9.1274,2204800.0],["2025-02-11",8.8012,8.8597,8.5502,8.6757,1793900.0],["2025-02-12",8.7426,8.9517,8.6338,8.7677,1268500.0],["2025-02-13",8.7008,9.1107,8.5753,9.1107,1601100.0],["2025-02-14",9.7047,9.7633,8.9936,9.2864,2789100.0],["2025-02-18",9.3784,9.3784,8.6422,9.0605,2466100.0],["2025-02-19",8.935,8.935,8.5669,8.7844,1514900.0],["2025-02-20",8.9768,9.3282,8.9183,9.2446,3642400.0],["2025-02-21",9.6712,9.8469,9.3282,9.4872,4105800.0],["2025-02-24",9.2697,9.2864,8.8346,8.935,1752500.0],["2025-02-25",9.2027,9.2697,8.8179,8.8764,1888500.0],["2025-02-26",9.0605,9.37,8.9768,9.0521,1168700.0],["2025-02-27",8.9601,9.0605,8.7008,8.8095,1144600.0],["2025-02-28",8.592,8.6255,8.3661,8.3745,2034200.0],["2025-03-03",8.4581,8.7426,8.2406,8.249,1197700.0],["2025-03-04",8.3243,8.5,8.1737,8.433,1159200.0],["2025-03-05",8.6255,8.9936,8.5836,8.9266,1573300.0],["2025-03-06",9.1442,9.186,8.9266,9.0521,1881000.0],["2025-03-07",9.1776,9.3951,9.027,9.1358,1414100.0],["2025-03-10",9.1274,9.1442,8.8263,8.9768,1474500.0],["2025-03-11",9.2027,9.5123,8.9601,9.1776,2388000.0],["2025-03-12",8.8346,9.0689,8.8263,9.0019,1062600.0],["2025-03-13",8.7259,8.8848,8.433,8.7175,3278000.0],["2025-03-14",8.9601,9.0019,8.684,8.8346,1958900.0],["2025-03-17",8.8681,9.2195,8.8597,9.1191,2624100.0],["2025-03-18",9.2027,9.2948,8.9015,9.0772,1753900.0],["2025-03-19",9.0856,9.1107,8.8346,8.9517,1327900.0],["2025-03-20",8.684,8.684,8.4665,8.5083,2327900.0],["2025-03-21",8.4414,8.592,8.3243,8.4665,3533700.0],["2025-03-24",8.6589,8.6589,8.3159,8.5251,2599200.0],["2025-03-25",8.3996,8.5251,8.2323,8.2908,1836700.0],["2025-03-26",8.2908,8.3577,8.1068,8.2657,1353700.0],["2025-03-27",8.2323,8.5669,8.2155,8.3745,1093700.0],["2025-03-28",8.3243,8.3243,7.8391,7.8558,2140400.0],["2025-03-31",7.8474,7.9394,7.7052,7.9227,1344200.0],["2025-04-01",7.9562,7.9729,7.7972,7.906,1364600.0],["2025-04-02",7.9813,8.0398,7.8056,7.8976,1072300.0],["2025-04-03",7.7303,7.7805,7.6383,7.6717,1544300.0],["2025-04-04",7.3956,7.4709,6.9522,7.1949,2687700.0],["2025-04-07",6.9439,7.4458,6.6594,6.969,4706900.0],["2025-04-08",7.1698,7.2702,6.4168,6.5674,5062100.0],["2025-04-09",6.6421,7.1746,6.6328,7.1653,4327600.0],["2025-04-10",7.0812,7.1466,6.7075,6.857,3403100.0],["2025-04-11",7.0999,7.1653,6.9131,7.0999,2333000.0],["2025-04-14",7.2307,7.4455,7.1092,7.1279,1823500.0],["2025-04-15",7.1466,7.2961,7.0719,7.2027,1248400.0],["2025-04-16",7.0906,7.0906,6.9598,7.0438,2194600.0],["2025-04-17",7.212,7.3521,7.0625,7.1092,1754000.0],["2025-04-21",7.0906,7.184,6.9504,7.1653,982400.0],["2025-04-22",7.2494,7.4175,7.2307,7.3054,986100.0],["2025-04-23",7.3988,7.6417,7.3988,7.5203,1198600.0],["2025-04-24",7.5109,7.6884,7.4082,7.6604,816800.0],["2025-04-25",7.567,7.6604,7.5109,7.5763,588700.0],["2025-04-28",7.5203,7.6791,7.5203,7.6417,457100.0],["2025-04-29",7.6137,7.6511,7.539,7.595,587800.0],["2025-04-30",7.5857,7.6884,7.4455,7.567,922900.0],["2025-05-01",7.623,7.623,7.5203,7.567,405400.0],["2025-05-02",7.8005,7.894,7.7538,7.8005,816900.0],["2025-05-05",7.7351,7.9594,7.7258,7.9126,746800.0],["2025-05-06",7.9033,8.1555,7.9033,8.0528,1366700.0],["2025-05-07",8.0341,8.1462,7.8099,7.8566,950400.0],["2025-05-08",7.922,8.0247,7.8472,7.978,1173200.0],["2025-05-09",8.0434,8.2116,7.9594,7.978,828400.0],["2025-05-12",8.1929,8.3143,8.1462,8.249,854300.0],["2025-05-13",8.0621,8.2303,8.0061,8.1369,1025600.0],["2025-05-14",8.2583,8.2583,8.1088,8.1462,919200.0],["2025-05-15",8.0247,8.0434,7.8753,7.894,677700.0],["2025-05-16",7.9407,8.0247,7.894,7.9407,653500.0],["2025-05-19",7.9313,7.9313,7.7912,7.9126,1194200.0],["2025-05-20",7.9967,8.0715,7.8286,7.8659,757500.0],["2025-05-21",8.2116,8.3143,7.9874,8.2022,3908300.0],["2025-05-22",8.4545,8.9683,8.4078,8.7908,4673000.0],["2025-05-23",8.6039,8.8749,8.6039,8.7534,1891800.0],["2025-05-27",8.6974,8.7908,8.5479,8.6507,1680300.0],["2025-05-28",8.632,8.6693,8.5759,8.5946,1092200.0],["2025-05-29",8.7161,8.7254,8.5479,8.6039,1330100.0],["2025-05-30",8.5199,8.5199,8.3237,8.4545,1194400.0],["2025-06-02",8.4638,8.5946,8.4451,8.5759,724200.0],["2025-06-03",8.5946,8.6787,8.5386,8.5759,732000.0],["2025-06-04",8.632,8.8935,8.6226,8.8468,968600.0],["2025-06-05",8.9403,8.9963,8.8001,8.8562,882400.0],["2025-06-06",8.9216,9.015,8.8562,9.015,1323500.0],["2025-06-09",9.1178,9.2672,9.0617,9.1458,1745500.0],["2025-06-10",9.1551,9.1738,9.0057,9.0337,653500.0],["2025-06-11",9.1645,9.37,9.071,9.0897,1397500.0],["2025-06-12",9.1084,9.1084,8.9776,9.0524,885900.0],["2025-06-13",8.9029,9.015,8.8655,8.9216,1064200.0],["2025-06-16",9.043,9.2859,9.015,9.1364,1110000.0],["2025-06-17",9.1551,9.1551,8.9683,8.9776,671300.0],["2025-06-18",8.9122,8.9216,8.8095,8.8749,697900.0],["2025-06-20",8.8935,8.9403,8.7441,8.7721,1619900.0],["2025-06-23",8.7814,8.8188,8.66,8.6693,1259400.0],["2025-06-24",8.8562,9.1925,8.8188,9.1645,1108900.0],["2025-06-25",9.1925,9.1925,9.043,9.0897,605700.0],["2025-06-26",9.1364,9.1458,8.9403,8.987,943600.0],["2025-06-27",9.0057,9.0991,8.9216,9.0337,557800.0],["2025-06-30",8.9776,9.015,8.8095,8.9029,593500.0],["2025-07-01",8.9216,8.9496,8.7908,8.8935,591800.0],["2025-07-02",8.8749,8.8935,8.8001,8.8749,408900.0],["2025-07-03",8.8562,8.9403,8.8001,8.9216,383900.0],["2025-07-07",8.8562,9.1364,8.8562,8.9963,675400.0],["2025-07-08",9.1271,9.4541,9.1084,9.1271,1431400.0],["2025-07-09",9.0991,9.1645,9.0057,9.0991,880800.0],["2025-07-10",9.1832,9.2672,9.0991,9.1178,716700.0],["2025-07-11",9.1178,9.1645,9.071,9.0897,395500.0],["2025-07-14",9.1271,9.2485,9.0617,9.1364,423600.0],["2025-07-15",9.2859,9.7343,9.2859,9.6876,2800400.0],["2025-07-16",9.6409,9.6409,9.3326,9.5101,791200.0],["2025-07-17",9.4728,9.5475,9.4074,9.4634,512000.0],["2025-07-18",9.5008,9.6689,9.4728,9.5662,772300.0],["2025-07-21",9.5662,9.6596,9.4634,9.4728,663900.0],["2025-07-22",9.4634,9.5942,9.398,9.5288,748100.0],["2025-07-23",9.697,9.9772,9.697,9.9118,1213000.0],["2025-07-24",9.8464,9.9398,9.6035,9.6409,771300.0],["2025-07-25",9.5288,9.5475,9.3233,9.5195,673400.0],["2025-07-28",9.5195,9.6783,9.4447,9.5101,697900.0],["2025-07-29",9.5008,9.6502,9.5008,9.5381,548700.0],["2025-07-30",9.4447,9.5195,9.1645,9.1925,878300.0],["2025-07-31",9.1178,9.1551,8.8562,9.0057,1031600.0],["2025-08-01",8.8749,8.9403,8.7628,8.8749,528200.0],["2025-08-04",9.043,9.1458,8.9683,8.987,400200.0],["2025-08-05",9.071,9.1551,9.0057,9.1178,1111800.0],["2025-08-06",9.0991,9.1458,8.9683,9.1084,378600.0],["2025-08-07",9.1551,9.2299,9.071,9.0804,382900.0],["2025-08-08",9.0617,9.2953,9.015,9.2392,902800.0],["2025-08-11",9.3326,9.3513,9.0617,9.0897,615200.0],["2025-08-12",9.1458,9.4634,9.1458,9.4354,664100.0],["2025-08-13",9.725,9.781,9.4821,9.6035,1902200.0],["2025-08-14",9.8464,10.7526,9.6222,10.6872,5532100.0],["2025-08-15",10.7993,11.0142,10.4817,10.79,2782500.0],["2025-08-18",10.9488,11.1823,10.846,11.1543,2625500.0],["2025-08-19",11.145,11.1636,10.463,10.4723,2510200.0],["2025-08-20",10.4817,10.5377,10.3416,10.4256,1149300.0],["2025-08-21",10.4817,10.6405,10.3976,10.5377,641500.0],["2025-08-22",10.7339,10.8927,10.6965,10.7246,1062600.0],["2025-08-25",10.7713,10.9861,10.7526,10.79,1804200.0],["2025-08-26",10.7619,10.818,10.5471,10.5751,716300.0],["2025-08-27",10.2295,10.435,10.1734,10.435,923800.0],["2025-08-28",10.435,10.5658,10.3789,10.435,1403500.0],["2025-08-29",10.5564,10.8367,10.5004,10.7059,959800.0],["2025-09-02",10.5751,10.6405,10.4163,10.5284,532600.0],["2025-09-03",10.4723,11.0515,10.463,11.0329,1041700.0],["2025-09-04",10.8273,10.9488,10.6498,10.7806,733000.0],["2025-09-05",10.8927,10.9394,10.7806,10.9394,721300.0],["2025-09-08",11.0983,11.2104,10.7526,10.7619,883000.0],["2025-09-09",10.9301,11.4719,10.9301,11.4626,3599900.0],["2025-09-10",11.4906,11.5093,11.1823,11.3785,1603400.0],["2025-09-11",11.3785,11.4906,11.1263,11.1263,949400.0],["2025-09-12",11.2571,11.4626,11.1076,11.4439,1499200.0],["2025-09-15",11.6775,12.0698,11.6494,11.8643,2855600.0],["2025-09-16",11.8643,11.939,11.528,11.7615,2222800.0],["2025-09-17",11.9484,12.0418,11.7428,11.9203,1837900.0],["2025-09-18",11.7896,11.8736,11.4532,11.584,1543400.0],["2025-09-19",11.5467,12.0418,11.5467,11.7055,2288200.0],["2025-09-22",11.5186,11.6588,11.4439,11.4719,1037500.0],["2025-09-23",11.4065,11.4532,11.1543,11.229,911100.0],["2025-09-24",11.4719,11.7522,11.4626,11.6961,1105800.0],["2025-09-25",11.6775,11.7522,11.4906,11.5747,1229300.0],["2025-09-26",11.5,11.5373,11.2197,11.5186,1074900.0],["2025-09-29",11.7989,12.0324,11.5747,11.6775,1158400.0],["2025-09-30",11.855,11.883,11.5467,11.584,787500.0],["2025-10-01",11.584,11.7428,11.5467,11.7148,518300.0],["2025-10-02",12.0138,12.1072,11.7522,11.9857,981000.0],["2025-10-03",11.8363,11.9017,11.6121,11.7802,677900.0],["2025-10-06",11.6868,11.8363,11.5654,11.6868,950100.0],["2025-10-07",11.6681,11.8082,11.6401,11.6775,940400.0],["2025-10-08",11.8363,11.8736,11.6588,11.7989,875300.0],["2025-10-09",11.8363,11.9297,11.4252,11.556,1519700.0],["2025-10-10",11.2851,11.528,10.4256,10.6405,2691400.0],["2025-10-13",10.9955,11.0609,10.79,10.846,1083900.0],["2025-10-14",10.5191,10.6405,10.2295,10.5284,1293200.0],["2025-10-15",10.874,10.9488,10.6125,10.6685,973100.0],["2025-10-16",10.6218,10.6218,10.3416,10.4723,852800.0],["2025-10-17",10.3135,10.4723,10.2108,10.4443,845700.0],["2025-10-20",10.463,10.6312,10.4069,10.5844,832700.0],["2025-10-21",10.6031,10.6779,10.4723,10.491,569600.0],["2025-10-22",10.3883,10.6779,10.3883,10.5004,1055100.0],["2025-10-23",10.5564,10.7339,10.5377,10.6312,660100.0],["2025-10-24",10.7713,10.7993,10.5471,10.5751,527200.0],["2025-10-27",10.7993,10.846,10.6405,10.7619,727600.0],["2025-10-28",10.7433,10.7619,10.5004,10.5377,662800.0],["2025-10-29",10.5377,10.6498,10.3135,10.4256,1167500.0],["2025-10-30",10.2855,10.3229,10.1921,10.2201,828100.0],["2025-10-31",10.2108,10.3229,10.1173,10.1641,630900.0],["2025-11-03",10.1454,10.1454,9.9772,10.0987,930000.0],["2025-11-04",10.0239,10.0333,9.8558,9.9398,1240100.0],["2025-11-05",9.9212,9.9866,9.8558,9.9025,774900.0],["2025-11-06",10.0052,10.136,9.8558,9.8931,2253400.0],["2025-11-07",9.725,9.781,9.6222,9.753,917200.0],["2025-11-10",9.9959,10.1173,9.9492,10.0893,974000.0],["2025-11-11",10.1267,10.1921,9.9679,10.0052,1110300.0],["2025-11-12",10.136,10.136,9.8091,9.8745,3423200.0],["2025-11-13",9.8745,9.9398,9.6035,9.6129,801300.0],["2025-11-14",9.5475,9.6502,9.3793,9.398,1006500.0],["2025-11-17",9.4914,9.6502,9.2485,9.2953,1295800.0],["2025-11-18",8.9776,9.3887,8.9683,9.2859,1275600.0],["2025-11-19",9.2485,9.2766,9.0897,9.1271,1145600.0],["2025-11-20",9.2299,9.2392,8.8749,8.9122,1157800.0],["2025-11-21",8.8655,9.0991,8.8375,9.0057,1032500.0],["2025-11-24",9.2112,9.3046,9.1551,9.2672,966700.0],["2025-11-25",9.3513,9.4634,9.2672,9.342,721100.0],["2025-11-26",9.3513,9.3793,9.1738,9.2112,1021000.0],["2025-11-28",9.1925,9.342,9.1925,9.2859,364500.0],["2025-12-01",9.342,9.7156,9.3046,9.6035,1393500.0],["2025-12-02",9.5662,9.7437,9.4634,9.7156,1128900.0],["2025-12-03",9.6502,9.8184,9.5755,9.6502,747300.0],["2025-12-04",9.7063,9.7063,9.6035,9.6035,498800.0],["2025-12-05",9.7437,9.7904,9.6876,9.7343,1106200.0],["2025-12-08",9.753,9.7997,9.5008,9.5662,1401900.0],["2025-12-09",9.3513,9.3887,9.2579,9.3326,902700.0],["2025-12-10",9.3513,9.6129,9.3326,9.5568,834900.0],["2025-12-11",9.4914,9.5662,9.3606,9.5288,1750800.0],["2025-12-12",9.5381,9.7063,9.5101,9.5662,1049300.0],["2025-12-15",9.6035,9.6035,9.4821,9.4914,588200.0],["2025-12-16",9.3606,9.5381,9.2953,9.5101,1002100.0],["2025-12-17",9.5195,9.5475,9.3513,9.4074,1024700.0],["2025-12-18",9.4728,9.5755,9.4354,9.4634,603900.0],["2025-12-19",9.5008,9.5942,9.3139,9.5101,2304400.0],["2025-12-22",9.4634,9.5568,9.398,9.4167,467800.0],["2025-12-23",9.398,9.4634,9.3513,9.4167,393400.0],["2025-12-24",9.3606,9.4728,9.3513,9.4167,211300.0],["2025-12-26",9.4167,9.5008,9.3887,9.4728,239100.0],["2025-12-29",9.37,9.5195,9.342,9.4821,601200.0],["2025-12-30",9.5288,9.6129,9.4821,9.4821,682900.0],["2025-12-31",9.5288,9.5849,9.5195,9.5475,587500.0],["2026-01-02",9.8184,9.9679,9.7997,9.8464,1129900.0],["2026-01-05",9.8277,10.0706,9.7624,10.0613,948500.0],["2026-01-06",10.108,10.1827,9.9305,9.9866,619000.0],["2026-01-07",9.9212,10.0146,9.8745,9.9492,712600.0],["2026-01-08",9.9212,10.08,9.8838,10.0052,703200.0],["2026-01-09",9.9679,10.0239,9.7717,9.8091,707600.0],["2026-01-12",10.0239,10.5377,10.0239,10.4817,5904100.0],["2026-01-13",10.3883,10.4537,10.2388,10.2668,749600.0],["2026-01-14",10.3042,10.4817,10.1827,10.3696,2628400.0],["2026-01-15",10.2948,10.3883,10.0987,10.2855,502400.0],["2026-01-16",10.2108,10.2295,9.9679,10.0426,531700.0],["2026-01-20",9.8745,9.9866,9.8277,9.9025,494700.0],["2026-01-21",10.052,10.2855,10.0333,10.2014,740100.0],["2026-01-22",10.2388,10.3696,10.1547,10.1734,755900.0],["2026-01-23",10.2014,10.2014,10.0426,10.0613,479800.0],["2026-01-26",10.0146,10.1827,9.9585,10.1734,628300.0],["2026-01-27",10.2668,10.3789,10.0706,10.1267,797500.0],["2026-01-28",10.2668,10.2668,10.08,10.1921,862700.0],["2026-01-29",10.3322,10.3416,9.9679,10.1173,603000.0],["2026-01-30",9.9492,10.052,9.7904,9.8838,627500.0],["2026-02-02",9.7717,9.8931,9.6409,9.781,623000.0],["2026-02-03",9.753,9.9305,9.4821,9.5755,1240600.0],["2026-02-04",9.5662,9.6129,9.4354,9.5101,834900.0],["2026-02-05",9.5101,9.5101,9.0617,9.3046,1203700.0],["2026-02-06",9.4167,9.5568,9.3513,9.5195,607200.0],["2026-02-09",9.5195,9.6222,9.4354,9.5101,1361700.0],["2026-02-10",9.4914,9.6876,9.4354,9.6409,5756700.0],["2026-02-11",9.6316,9.6876,9.4447,9.5101,574500.0],["2026-02-12",9.5288,9.5288,9.2018,9.3046,816300.0],["2026-02-13",9.1551,9.4541,9.1551,9.3513,530800.0],["2026-02-17",9.342,9.4447,9.1551,9.2953,509700.0],["2026-02-18",9.3326,9.3793,9.2392,9.3233,364500.0],["2026-02-19",9.2672,9.398,9.2485,9.3513,380400.0],["2026-02-20",9.2485,9.5849,9.2205,9.5195,785400.0],["2026-02-23",9.5662,9.8558,9.5195,9.5942,842300.0],["2026-02-24",9.4634,9.7343,9.4541,9.6316,683100.0],["2026-02-25",9.6689,9.8931,9.5288,9.5568,857500.0],["2026-02-26",9.4821,9.5381,9.37,9.5381,788200.0],["2026-02-27",9.4634,9.4914,9.2672,9.2766,921900.0],["2026-03-02",9.1178,9.2672,9.0991,9.2018,974900.0],["2026-03-03",9.0804,9.0991,8.8749,8.9963,1188700.0],["2026-03-04",9.015,9.1271,8.987,9.0243,670100.0],["2026-03-05",8.9683,9.043,8.8935,8.9589,480000.0],["2026-03-06",8.9403,9.1271,8.9029,8.9122,601100.0],["2026-03-09",8.9122,9.0337,8.6226,9.0057,1352300.0],["2026-03-10",9.2299,9.3233,9.071,9.1832,1101100.0],["2026-03-11",9.1925,9.2112,9.043,9.1458,748000.0],["2026-03-12",9.2205,9.2392,9.0337,9.0617,499500.0],["2026-03-13",9.071,9.2112,9.071,9.1084,429100.0],["2026-03-16",9.1832,9.2579,9.043,9.0524,556300.0],["2026-03-17",9.071,9.2018,8.987,9.0337,696500.0],["2026-03-18",8.5012,8.7067,7.9967,8.0715,3606600.0],["2026-03-19",7.9033,8.2396,7.8099,8.2022,1344100.0],["2026-03-20",8.1742,8.2676,8.0808,8.0901,1902700.0],["2026-03-23",8.0434,8.2209,7.9407,8.1836,2829400.0],["2026-03-24",8.1836,8.249,8.1182,8.1369,1002200.0],["2026-03-25",8.2209,8.2863,8.1369,8.1369,751100.0],["2026-03-26",7.9407,8.1462,7.9126,8.0061,1464800.0],["2026-03-27",7.9687,8.1649,7.9407,8.0154,1806700.0],["2026-03-30",8.0528,8.1182,7.9407,8.0715,932800.0],["2026-03-31",8.0808,8.2303,8.0715,8.1742,1002200.0],["2026-04-01",8.1929,8.3143,8.1555,8.1929,1586500.0],["2026-04-02",8.0528,8.2022,8.0528,8.1088,917800.0],["2026-04-06",8.1182,8.249,8.1182,8.2022,506900.0],["2026-04-07",8.1649,8.2676,8.0247,8.1182,2037500.0],["2026-04-08",8.4078,8.5199,8.2396,8.2676,1701700.0],["2026-04-09",8.3143,8.3611,8.1836,8.2863,810900.0],["2026-04-10",8.3424,8.3797,8.2303,8.2303,721800.0],["2026-04-13",8.2209,8.3424,8.1742,8.3143,1927300.0],["2026-04-14",8.3797,8.5666,8.3611,8.5479,1754900.0],["2026-04-15",8.5386,8.6226,8.4451,8.5572,1094800.0],["2026-04-16",8.632,8.7254,8.5386,8.66,1169800.0],["2026-04-17",8.75,8.93,8.75,8.84,1496200.0],["2026-04-20",8.62,8.84,8.62,8.78,1098400.0],["2026-04-21",8.75,8.81,8.62,8.63,1200100.0],["2026-04-22",8.63,8.65,8.52,8.56,679800.0],["2026-04-23",8.54,8.57,8.29,8.33,995500.0],["2026-04-24",8.39,8.46,8.34,8.41,901300.0],["2026-04-27",8.4,8.5,8.32,8.33,1415000.0],["2026-04-28",8.25,8.26,8.1,8.14,663000.0],["2026-04-29",8.15,8.24,8.12,8.15,624000.0],["2026-04-30",8.15,8.41,8.15,8.41,715800.0],["2026-05-01",8.42,8.48,8.3,8.36,516400.0],["2026-05-04",8.32,8.4,8.32,8.35,423400.0],["2026-05-05",8.41,8.45,8.34,8.38,416400.0],["2026-05-06",8.51,8.62,8.43,8.47,2360000.0],["2026-05-07",8.47,8.56,8.41,8.46,779000.0],["2026-05-08",8.55,8.62,8.43,8.49,583100.0],["2026-05-11",8.44,8.5,8.37,8.39,761100.0],["2026-05-12",8.36,8.39,8.25,8.37,621600.0],["2026-05-13",8.4,8.77,8.35,8.71,1116300.0],["2026-05-14",8.56,8.58,8.32,8.34,4648000.0],["2026-05-15",8.31,8.31,8.11,8.12,890700.0],["2026-05-18",8.16,8.28,8.05,8.26,1379300.0],["2026-05-19",8.28,8.31,8.2,8.25,823400.0],["2026-05-20",8.25,8.27,8.19,8.26,944700.0],["2026-05-21",8.17,8.18,8.05,8.08,1811600.0],["2026-05-22",7.88,8.07,7.79,8.01,1721800.0],["2026-05-26",8.02,8.15,8.02,8.07,1445900.0],["2026-05-27",7.95,8.09,7.91,8.08,1465000.0],["2026-05-28",7.81,7.91,7.72,7.84,2558700.0],["2026-05-29",7.72,7.88,7.69,7.86,2333000.0],["2026-06-01",7.81,8.06,7.81,7.99,1232500.0],["2026-06-02",8.08,8.12,8.01,8.03,1114900.0],["2026-06-03",7.91,8.03,7.88,7.91,1314500.0],["2026-06-04",7.88,7.99,7.84,7.85,1041700.0],["2026-06-05",7.91,7.94,7.68,7.7,2068500.0],["2026-06-08",7.7,7.74,7.62,7.64,1079000.0],["2026-06-09",7.72,7.74,7.59,7.65,1318100.0],["2026-06-10",7.63,7.76,7.63,7.66,826900.0],["2026-06-11",7.65,7.68,7.47,7.63,2293200.0],["2026-06-12",7.7,7.74,7.63,7.64,1080600.0],["2026-06-15",7.7,7.78,7.64,7.67,895400.0],["2026-06-16",7.6,7.6,7.44,7.5,1579400.0],["2026-06-17",7.5,7.56,7.42,7.42,2200700.0],["2026-06-18",7.42,7.44,7.31,7.33,2850900.0],["2026-06-22",7.3,7.43,7.3,7.36,2016000.0],["2026-06-23",7.22,7.36,7.21,7.32,738700.0],["2026-06-24",7.28,7.36,7.27,7.29,905000.0],["2026-06-25",7.25,7.28,7.19,7.21,932500.0],["2026-06-26",7.1,7.23,7.09,7.2,2071400.0],["2026-06-29",7.25,7.32,7.22,7.26,1059900.0],["2026-06-30",7.26,7.31,7.15,7.26,1709600.0],["2026-07-01",7.25,7.49,7.25,7.44,1515200.0],["2026-07-02",7.45,7.47,7.3,7.36,1153000.0],["2026-07-06",7.49,7.58,7.445,7.57,835273.150073],["2026-07-07",7.59,7.64,7.47,7.47,710787.281643],["2026-07-08",7.63,7.68,7.57,7.66,815800.742325],["2026-07-09",7.63,7.76,7.61,7.72,731823.335008],["2026-07-10",7.77,7.8,7.675,7.72,484197.8927],["2026-07-13",7.77,7.8,7.6308,7.67,483829.081862],["2026-07-14",7.7,7.73,7.645,7.66,541468.22193],["2026-07-15",7.75,7.886,7.7,7.74,1187009.49354],["2026-07-16",7.79,7.91,7.705,7.85,1118850.020836],["2026-07-17",7.67,7.77,7.67,7.75,736752.962703],["2026-07-20",7.898,8.04,7.835,8,1016584.408268],["2026-07-21",7.99,8.06,7.955,8,982084.11301],["2026-07-22",7.96,7.97,7.84,7.85,596718.818377],["2026-07-23",7.85,7.905,7.7311,7.8,559885.242201],["2026-07-24",7.81,7.845,7.73,7.73,568110.906396],["2026-07-27",7.85,7.93,7.8,7.81,667472.574554],["2026-07-28",7.82,7.98,7.81,7.95,600373.000493],["2026-07-29",7.87,8.155,7.83,8.01,1228120.124089],["2026-07-30",8.06,8.12,7.99,8.12,853387.951556],["2026-07-31",8.06,8.15,8.0111,8.15,515177.627824],["2026-08-03",8.148,8.29,8.13,8.17,772379.70458],["2026-08-04",8.08,8.16,8.02,8.08,744037.523752],["2026-08-05",8,8.03,7.91,7.95,873827.985855],["2026-08-06",7.93,7.93,7.86,7.88,673339.154232],["2026-08-07",7.95,7.97,7.835,7.94,471039.432725],["2026-08-10",7.93,7.96,7.87,7.93,141988.384367],["2026-08-11",7.9,7.935,7.78,7.87,967057.647503],["2026-08-12",7.79,7.858,7.695,7.76,742341.985507],["2026-08-13",7.73,7.77,7.6,7.64,1078108.956696],["2026-08-14",7.66,7.685,7.61,7.67,506265.663497]]}