{"t":"WSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-05",9.4837,9.5328,9.4837,9.4837,800000.0],["2015-11-06",9.4837,9.582,9.4837,9.5525,50600.0],["2015-11-09",9.5525,9.5525,9.5525,9.5525,0.0],["2015-11-10",9.5328,9.5328,9.4837,9.4837,69800.0],["2015-11-11",9.4837,9.4837,9.4837,9.4837,0.0],["2015-11-12",9.4345,9.4345,9.4345,9.4345,58000.0],["2015-11-13",9.4247,9.5033,9.4247,9.4837,14700.0],["2015-11-16",9.4837,9.523,9.4345,9.4837,150800.0],["2015-11-17",9.4837,9.4935,9.4542,9.4542,50400.0],["2015-11-18",9.4837,9.4837,9.4444,9.4444,200.0],["2015-11-19",9.4542,9.523,9.4345,9.4935,1438700.0],["2015-11-20",9.4837,9.4837,9.4837,9.4837,300.0],["2015-11-23",9.4837,9.4837,9.4837,9.4837,0.0],["2015-11-24",9.5918,9.5918,9.5918,9.5918,100.0],["2015-11-25",9.5918,9.5918,9.5918,9.5918,0.0],["2015-11-27",9.5918,9.5918,9.5918,9.5918,0.0],["2015-11-30",9.5918,9.7785,9.5623,9.5623,1000.0],["2015-12-01",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-02",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-03",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-04",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-07",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-08",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-09",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-10",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-11",9.5623,9.5623,9.5623,9.5623,0.0],["2015-12-14",9.4345,9.4345,9.4345,9.4345,100100.0],["2015-12-15",9.4345,9.4345,9.4345,9.4345,0.0],["2015-12-16",9.4345,9.4345,9.4345,9.4345,0.0],["2015-12-17",9.4345,9.4345,9.4345,9.4345,0.0],["2015-12-18",9.4345,9.4345,9.4345,9.4345,0.0],["2015-12-21",9.4345,9.4345,9.4345,9.4345,0.0],["2015-12-22",9.4444,9.4444,9.3854,9.3854,101200.0],["2015-12-23",9.4051,9.4247,9.3658,9.3658,500600.0],["2015-12-24",9.3658,9.3658,9.3658,9.3658,0.0],["2015-12-28",9.3658,9.3854,9.3363,9.3854,1453000.0],["2015-12-29",9.3854,9.3854,9.3854,9.3854,0.0],["2015-12-30",9.3854,9.3854,9.3854,9.3854,0.0],["2015-12-31",9.6311,9.6311,9.3952,9.3952,2300.0],["2016-01-04",10.319,10.319,9.4935,9.5623,2500.0],["2016-01-05",9.6311,9.7687,9.4444,9.4935,7900.0],["2016-01-06",9.4837,9.5132,9.4837,9.5132,800.0],["2016-01-07",9.4345,9.4444,9.4345,9.4444,51100.0],["2016-01-08",9.4345,9.4345,9.4345,9.4345,1100.0],["2016-01-11",9.464,9.6999,9.4345,9.5033,3200.0],["2016-01-12",9.3854,9.4837,9.3854,9.3854,535200.0],["2016-01-13",9.3952,9.3952,9.3952,9.3952,400.0],["2016-01-14",9.3952,9.3952,9.3952,9.3952,0.0],["2016-01-15",9.3363,9.3461,9.3363,9.3461,2700.0],["2016-01-19",9.3854,9.3854,9.3854,9.3854,201100.0],["2016-01-20",9.3461,9.3854,9.3363,9.3363,2300.0],["2016-01-21",9.3363,9.3363,9.3363,9.3363,0.0],["2016-01-22",9.3559,9.4837,9.3363,9.3854,15900.0],["2016-01-25",9.3854,9.3854,9.3854,9.3854,0.0],["2016-01-26",9.3854,9.3854,9.3854,9.3854,0.0],["2016-01-27",9.3657,9.4837,9.3657,9.4837,1200.0],["2016-01-28",9.4385,9.4837,9.3658,9.4444,10200.0],["2016-01-29",9.4444,9.4444,9.4444,9.4444,0.0],["2016-02-01",9.4444,9.4444,9.4444,9.4444,0.0],["2016-02-02",9.4444,9.4444,9.4444,9.4444,0.0],["2016-02-03",9.4444,9.4444,9.4444,9.4444,300.0],["2016-02-04",9.4739,9.4739,9.3952,9.3952,2600.0],["2016-02-05",9.4149,9.4149,9.4149,9.4149,1000.0],["2016-02-08",9.4542,9.6999,9.4149,9.4149,25000.0],["2016-02-09",9.3952,9.4345,9.3952,9.4345,1200.0],["2016-02-10",9.4051,9.4051,9.4051,9.4051,100.0],["2016-02-11",9.4051,9.4247,9.4051,9.4247,700.0],["2016-02-12",9.4247,9.4247,9.4247,9.4247,0.0],["2016-02-16",9.4247,9.5623,9.3854,9.3952,2600.0],["2016-02-17",9.4051,9.4051,9.3854,9.3952,700.0],["2016-02-18",9.4051,9.5328,9.3559,9.3854,206000.0],["2016-02-19",9.4837,9.5623,9.4454,9.5132,700.0],["2016-02-22",9.3854,9.3854,9.3854,9.3854,300.0],["2016-02-23",9.4739,9.4739,9.4739,9.4739,100.0],["2016-02-24",9.5033,9.5328,9.5033,9.5328,1000.0],["2016-02-25",9.5328,9.5328,9.5328,9.5328,0.0],["2016-02-26",9.5328,9.5328,9.5328,9.5328,0.0],["2016-02-29",9.5328,9.5328,9.5328,9.5328,0.0],["2016-03-01",9.4345,9.4345,9.4345,9.4345,1000.0],["2016-03-02",9.582,9.582,9.582,9.582,2200.0],["2016-03-03",9.582,9.582,9.582,9.582,0.0],["2016-03-04",9.582,9.582,9.582,9.582,0.0],["2016-03-07",9.582,9.582,9.582,9.582,0.0],["2016-03-08",9.582,9.582,9.582,9.582,0.0],["2016-03-09",9.4247,9.6114,9.4247,9.6114,6100.0],["2016-03-10",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-11",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-14",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-15",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-16",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-17",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-18",9.6114,9.6114,9.6114,9.6114,0.0],["2016-03-21",9.5721,9.5721,9.5721,9.5721,200.0],["2016-03-22",9.5525,9.5525,9.5525,9.5525,400.0],["2016-03-23",9.5525,9.5525,9.5525,9.5525,0.0],["2016-03-24",9.5525,9.5525,9.5525,9.5525,0.0],["2016-03-28",9.5525,9.5525,9.5525,9.5525,0.0],["2016-03-29",9.5525,9.5525,9.5525,9.5525,0.0],["2016-03-30",9.5525,9.5525,9.5525,9.5525,0.0],["2016-03-31",9.5525,9.5525,9.5525,9.5525,0.0],["2016-04-01",9.6016,9.6016,9.6016,9.6016,1000.0],["2016-04-04",9.6016,9.6016,9.6016,9.6016,0.0],["2016-04-05",9.6016,9.6016,9.6016,9.6016,0.0],["2016-04-06",9.6016,9.6016,9.6016,9.6016,0.0],["2016-04-07",9.4935,9.5525,9.4935,9.5515,500.0],["2016-04-08",9.4837,9.6114,9.4837,9.581,151400.0],["2016-04-11",9.581,9.581,9.581,9.581,0.0],["2016-04-12",9.581,9.581,9.581,9.581,0.0],["2016-04-13",9.581,9.581,9.581,9.581,0.0],["2016-04-14",9.581,9.581,9.581,9.581,0.0],["2016-04-15",9.581,9.581,9.581,9.581,0.0],["2016-04-18",9.581,9.581,9.581,9.581,0.0],["2016-04-19",9.5525,9.5525,9.5525,9.5525,200.0],["2016-04-20",9.5525,9.5525,9.5525,9.5525,0.0],["2016-04-21",9.5525,9.5525,9.5525,9.5525,0.0],["2016-04-22",9.5525,9.5525,9.5525,9.5525,0.0],["2016-04-25",9.5525,9.5525,9.5525,9.5525,0.0],["2016-04-26",9.5525,9.5525,9.5525,9.5525,0.0],["2016-04-27",9.4935,9.4935,9.4935,9.4935,300.0],["2016-04-28",9.4935,9.4935,9.4935,9.4935,0.0],["2016-04-29",9.4935,9.4935,9.4935,9.4935,0.0],["2016-05-02",9.4935,9.4935,9.4935,9.4935,0.0],["2016-05-03",9.5721,9.582,9.5721,9.582,1000.0],["2016-05-04",9.582,9.582,9.582,9.582,0.0],["2016-05-05",9.523,9.5328,9.4935,9.4935,1000.0],["2016-05-06",9.5426,9.582,9.4935,9.4935,11100.0],["2016-05-09",9.4935,9.4935,9.4935,9.4935,0.0],["2016-05-10",9.4935,9.4935,9.4837,9.4837,143200.0],["2016-05-11",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-12",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-13",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-16",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-17",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-18",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-19",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-20",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-23",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-24",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-25",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-26",9.4837,9.4837,9.4837,9.4837,0.0],["2016-05-27",9.4837,9.4837,9.4739,9.4739,1400.0],["2016-05-31",9.4739,9.4739,9.4739,9.4739,0.0],["2016-06-01",9.4739,9.4739,9.4739,9.4739,0.0],["2016-06-02",9.582,9.582,9.582,9.582,200.0],["2016-06-03",9.582,9.582,9.582,9.582,300.0],["2016-06-06",9.582,9.582,9.582,9.582,0.0],["2016-06-07",9.582,9.582,9.582,9.582,0.0],["2016-06-08",9.5033,9.5721,9.5033,9.5721,146100.0],["2016-06-09",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-10",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-13",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-14",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-15",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-16",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-17",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-20",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-21",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-22",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-23",9.5721,9.5721,9.5721,9.5721,0.0],["2016-06-24",9.4051,9.6311,9.4051,9.6213,1100.0],["2016-06-27",9.6213,9.6213,9.6213,9.6213,0.0],["2016-06-28",9.6213,9.6213,9.6213,9.6213,0.0],["2016-06-29",9.6213,9.6213,9.6213,9.6213,0.0],["2016-06-30",9.6213,9.6213,9.6213,9.6213,0.0],["2016-07-01",9.6213,9.6213,9.6213,9.6213,0.0],["2016-07-05",9.6213,9.6213,9.6213,9.6213,0.0],["2016-07-06",9.6213,9.6213,9.6213,9.6213,0.0],["2016-07-07",9.6213,9.6213,9.6213,9.6213,0.0],["2016-07-08",9.5525,9.5525,9.5525,9.5525,100.0],["2016-07-11",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-12",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-13",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-14",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-15",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-18",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-19",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-20",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-21",9.5525,9.5525,9.5525,9.5525,0.0],["2016-07-22",9.5328,9.5328,9.5328,9.5328,1100.0],["2016-07-25",9.5328,9.5328,9.5328,9.5328,0.0],["2016-07-26",9.5328,9.5328,9.5328,9.5328,200.0],["2016-07-27",9.5328,9.5328,9.5328,9.5328,0.0],["2016-07-28",9.5328,9.5328,9.5328,9.5328,0.0],["2016-07-29",9.5328,9.5328,9.5328,9.5328,0.0],["2016-08-01",9.5328,9.5328,9.5328,9.5328,0.0],["2016-08-02",9.5328,9.5328,9.5328,9.5328,0.0],["2016-08-03",9.5328,9.5328,9.5328,9.5328,0.0],["2016-08-04",9.5328,9.5328,9.5328,9.5328,0.0],["2016-08-05",9.5721,9.582,9.5721,9.582,1100.0],["2016-08-08",9.5426,9.5426,9.5426,9.5426,100.0],["2016-08-09",9.5426,9.5426,9.5426,9.5426,0.0],["2016-08-10",9.5426,9.5426,9.5426,9.5426,0.0],["2016-08-11",9.5426,9.5426,9.5426,9.5426,0.0],["2016-08-12",9.6016,9.6016,9.6016,9.6016,300.0],["2016-08-15",9.5918,9.6016,9.5918,9.5918,6800.0],["2016-08-16",9.6016,9.6016,9.579,9.6016,1700.0],["2016-08-17",9.6016,9.6016,9.6016,9.6016,0.0],["2016-08-18",9.6016,9.6016,9.6016,9.6016,1200.0],["2016-08-19",9.6016,9.6016,9.6016,9.6016,0.0],["2016-08-22",9.6311,9.6606,9.6213,9.6508,2000.0],["2016-08-23",9.6508,9.6508,9.6508,9.6508,0.0],["2016-08-24",9.6409,9.6409,9.6213,9.6213,3000.0],["2016-08-25",9.6213,9.6213,9.6213,9.6213,0.0],["2016-08-26",9.6213,9.6213,9.6213,9.6213,0.0],["2016-08-29",9.6213,9.6213,9.6213,9.6213,0.0],["2016-08-30",9.6409,9.6409,9.6409,9.6409,1000.0],["2016-08-31",9.6409,9.6409,9.6409,9.6409,1300.0],["2016-09-01",9.6409,9.6409,9.6409,9.6409,0.0],["2016-09-02",9.6409,9.6409,9.6409,9.6409,0.0],["2016-09-06",9.6114,9.6114,9.5957,9.6114,4500.0],["2016-09-07",9.6134,9.6134,9.6114,9.6134,2000.0],["2016-09-08",9.6114,9.6114,9.6114,9.6114,1000.0],["2016-09-09",9.6114,9.6114,9.6114,9.6114,0.0],["2016-09-12",9.6114,9.6114,9.6114,9.6114,0.0],["2016-09-13",9.582,9.582,9.582,9.582,54800.0],["2016-09-14",9.6213,9.6213,9.6213,9.6213,1000.0],["2016-09-15",9.6213,9.6213,9.6213,9.6213,0.0],["2016-09-16",9.6213,9.6213,9.6213,9.6213,0.0],["2016-09-19",9.6409,9.6409,9.6409,9.6409,100000.0],["2016-09-20",9.6409,9.6409,9.6409,9.6409,10000.0],["2016-09-21",9.582,9.9358,9.582,9.9358,2500.0],["2016-09-22",9.9358,9.9358,9.9358,9.9358,0.0],["2016-09-23",9.9358,9.9358,9.9358,9.9358,0.0],["2016-09-26",9.6802,9.6802,9.6409,9.6409,2000.0],["2016-09-27",9.6409,9.6409,9.6409,9.6409,0.0],["2016-09-28",9.6016,9.7097,9.5918,9.6606,13900.0],["2016-09-29",9.5918,9.7785,9.582,9.7589,5600.0],["2016-09-30",9.7294,9.7294,9.7294,9.7294,1100.0],["2016-10-03",9.6016,9.6901,9.6016,9.6901,300.0],["2016-10-04",9.6114,9.7195,9.5928,9.5928,2300.0],["2016-10-05",9.6016,9.6802,9.5918,9.6311,1000.0],["2016-10-06",9.582,9.582,9.582,9.582,200.0],["2016-10-07",9.582,9.7245,9.582,9.6586,206100.0],["2016-10-10",9.6606,9.6606,9.6606,9.6606,100.0],["2016-10-11",9.6311,9.7195,9.6311,9.7195,300.0],["2016-10-12",9.7195,9.7195,9.7195,9.7195,0.0],["2016-10-13",9.7195,9.7195,9.7195,9.7195,0.0],["2016-10-14",9.7294,9.7294,9.7294,9.7294,400.0],["2016-10-17",9.7687,9.7687,9.7687,9.7687,1500.0],["2016-10-18",9.7785,9.7785,9.7785,9.7785,1100.0],["2016-10-19",9.7785,9.7785,9.7785,9.7785,0.0],["2016-10-20",9.6409,9.6606,9.6409,9.6606,146200.0],["2016-10-21",9.6606,9.6606,9.6606,9.6606,0.0],["2016-10-24",9.6606,9.6606,9.6606,9.6606,0.0],["2016-10-25",9.6606,9.7687,9.6606,9.6802,1599400.0],["2016-10-26",9.6802,9.6802,9.6802,9.6802,0.0],["2016-10-27",9.7294,9.7785,9.7195,9.7294,56000.0],["2016-10-28",9.7294,9.7294,9.7294,9.7294,2500.0],["2016-10-31",9.7294,9.7785,9.7294,9.7294,1200.0],["2016-11-01",9.7294,9.7294,9.7294,9.7294,0.0],["2016-11-02",9.7294,9.7785,9.7294,9.7785,200.0],["2016-11-03",9.7785,9.7785,9.7785,9.7785,100.0],["2016-11-04",9.7785,9.7785,9.7785,9.7785,0.0],["2016-11-07",9.7785,9.7785,9.7785,9.7785,100.0],["2016-11-08",9.7785,9.7785,9.7785,9.7785,100.0],["2016-11-09",9.7785,9.7785,9.7785,9.7785,0.0],["2016-11-10",9.7785,9.7785,9.7785,9.7785,0.0],["2016-11-11",9.7785,9.7785,9.7785,9.7785,200.0],["2016-11-14",9.7579,9.7579,9.7579,9.7579,500.0],["2016-11-15",9.7294,9.7785,9.6311,9.7294,78800.0],["2016-11-16",9.7785,9.7785,9.6802,9.7294,2400.0],["2016-11-17",9.7785,9.7785,9.6802,9.7785,4900.0],["2016-11-18",9.6311,9.7785,9.6311,9.7785,600.0],["2016-11-21",9.752,9.7785,9.7294,9.7785,59100.0],["2016-11-22",9.7785,9.7785,9.7785,9.7785,0.0],["2016-11-23",9.7785,9.7785,9.7785,9.7785,0.0],["2016-11-25",9.7294,9.7294,9.6802,9.6802,1300.0],["2016-11-28",9.7294,9.7294,9.6802,9.6851,800.0],["2016-11-29",9.6851,9.6851,9.6851,9.6851,0.0],["2016-11-30",9.6851,9.6851,9.6851,9.6851,0.0],["2016-12-01",9.7294,9.7294,9.6802,9.695,800.0],["2016-12-02",9.7294,9.7294,9.6802,9.6802,2700.0],["2016-12-05",9.7294,9.7294,9.6802,9.7294,204100.0],["2016-12-06",9.7294,9.7294,9.7294,9.7294,27400.0],["2016-12-07",9.7048,9.7294,9.7048,9.7294,597200.0],["2016-12-08",9.7294,9.7294,9.7294,9.7294,0.0],["2016-12-09",9.7687,9.7687,9.7687,9.7687,100.0],["2016-12-12",9.6802,9.7785,9.6802,9.7785,10300.0],["2016-12-13",9.7785,9.7785,9.7785,9.7785,0.0],["2016-12-14",9.7294,9.7785,9.7294,9.7785,25400.0],["2016-12-15",9.7785,9.7785,9.7294,9.7785,700.0],["2016-12-16",9.7785,9.7785,9.7785,9.7785,100.0],["2016-12-19",9.7294,9.7785,9.7294,9.7785,700.0],["2016-12-20",9.7785,9.7785,9.7785,9.7785,100.0],["2016-12-21",9.7785,9.7785,9.6802,9.7785,9900.0],["2016-12-22",9.7294,9.7785,9.7294,9.7785,5600.0],["2016-12-23",9.7294,9.7785,9.7294,9.7736,5600.0],["2016-12-27",9.7785,9.7785,9.7294,9.7785,1700.0],["2016-12-28",9.7294,9.7785,9.7294,9.7785,600.0],["2016-12-29",9.7785,9.7785,9.7785,9.7785,0.0],["2016-12-30",9.7785,9.7785,9.7785,9.7785,0.0],["2017-01-03",9.7539,9.7785,9.7294,9.7294,25200.0],["2017-01-04",9.7294,9.7294,9.7294,9.7294,0.0],["2017-01-05",9.7785,9.8277,9.7785,9.8277,24700.0],["2017-01-06",9.8277,9.8277,9.8277,9.8277,0.0],["2017-01-09",9.8277,9.8277,9.8277,9.8277,0.0],["2017-01-10",9.8277,9.8277,9.8277,9.8277,0.0],["2017-01-11",9.8277,9.8277,9.8277,9.8277,0.0],["2017-01-12",9.7785,9.8277,9.7785,9.8277,4100.0],["2017-01-13",9.7785,9.7785,9.7785,9.7785,16400.0],["2017-01-17",9.7785,9.7785,9.7785,9.7785,0.0],["2017-01-18",9.7785,9.7785,9.7785,9.7785,0.0],["2017-01-19",9.7785,9.7785,9.7785,9.7785,0.0],["2017-01-20",9.808,9.808,9.808,9.808,200.0],["2017-01-23",9.7785,9.8277,9.7785,9.8031,151500.0],["2017-01-24",9.8031,9.8031,9.8031,9.8031,100.0],["2017-01-25",9.7785,9.8031,9.7785,9.8031,250100.0],["2017-01-26",9.8768,9.8768,9.8178,9.8277,6700.0],["2017-01-27",9.8277,9.8277,9.8277,9.8277,0.0],["2017-01-30",9.8031,9.809,9.7785,9.8031,249000.0],["2017-01-31",9.8277,9.8277,9.8277,9.8277,102300.0],["2017-02-01",9.8277,9.8768,9.7785,9.8768,25400.0],["2017-02-02",9.8768,9.8768,9.8768,9.8768,0.0],["2017-02-03",9.8768,9.8768,9.8768,9.8768,0.0],["2017-02-06",9.8768,9.8768,9.8768,9.8768,0.0],["2017-02-07",9.8277,9.8768,9.7785,9.8768,8700.0],["2017-02-08",9.8768,9.8768,9.8768,9.8768,200.0],["2017-02-09",9.8768,9.8768,9.8277,9.8768,3600.0],["2017-02-10",9.8277,9.8768,9.7982,9.8768,11800.0],["2017-02-13",9.8768,9.8768,9.8768,9.8768,0.0],["2017-02-14",9.8277,9.8768,9.8277,9.8768,300.0],["2017-02-15",9.8768,9.8768,9.8277,9.8277,3200.0],["2017-02-16",9.7785,9.8277,9.7785,9.8277,600.0],["2017-02-17",9.8277,9.8277,9.8277,9.8277,0.0],["2017-02-21",9.8277,9.8277,9.8277,9.8277,6400.0],["2017-02-22",9.8277,9.8277,9.8277,9.8277,700.0],["2017-02-23",9.8768,9.8768,9.8277,9.8277,3000.0],["2017-02-24",9.8768,9.8768,9.8768,9.8768,2700.0],["2017-02-27",9.8768,9.8768,9.8277,9.8277,900.0],["2017-02-28",9.8277,9.8768,9.8227,9.8277,889300.0],["2017-03-01",9.8277,9.8768,9.8277,9.8768,500.0],["2017-03-02",9.8276,9.8768,9.8276,9.8719,8800.0],["2017-03-03",9.8277,9.8768,9.8178,9.8768,19200.0],["2017-03-06",9.8277,10.0242,9.8277,9.8768,1200.0],["2017-03-07",9.8768,9.8768,9.8768,9.8768,200.0],["2017-03-08",9.8768,9.8768,9.8768,9.8768,100.0],["2017-03-09",9.8768,9.8768,9.8768,9.8768,1100.0],["2017-03-10",9.8768,9.8768,9.8768,9.8768,801100.0],["2017-03-13",9.8768,9.8768,9.8768,9.8768,6300.0],["2017-03-14",9.8277,9.8768,9.8277,9.8277,1600.0],["2017-03-15",9.8277,9.8277,9.8277,9.8277,0.0],["2017-03-16",9.8277,9.8277,9.8277,9.8277,0.0],["2017-03-17",9.8277,9.8277,9.8277,9.8277,0.0],["2017-03-20",9.8768,9.9259,9.8522,9.8768,69300.0],["2017-03-21",9.8768,9.8768,9.8277,9.8768,10700.0],["2017-03-22",9.8768,9.8768,9.8768,9.8768,0.0],["2017-03-23",9.8768,9.8768,9.8768,9.8768,0.0],["2017-03-24",9.8768,9.8768,9.8768,9.8768,100.0],["2017-03-27",9.8768,9.8768,9.8276,9.8522,5400.0],["2017-03-28",9.8768,9.8768,9.8277,9.8277,340600.0],["2017-03-29",9.8277,9.8277,9.8277,9.8277,800.0],["2017-03-30",9.8277,9.8277,9.8277,9.8277,0.0],["2017-03-31",9.8277,9.8277,9.8277,9.8277,100000.0],["2017-04-03",9.8277,9.8277,9.8277,9.8277,0.0],["2017-04-04",9.8719,9.8768,9.8719,9.8768,10100.0],["2017-04-05",9.8768,9.8768,9.8768,9.8768,300.0],["2017-04-06",9.8719,9.8768,9.867,9.867,8000.0],["2017-04-07",9.8709,9.8709,9.8709,9.8709,1100.0],["2017-04-10",9.8768,9.8768,9.8768,9.8768,16000.0],["2017-04-11",9.8768,9.8768,9.8768,9.8768,300.0],["2017-04-12",9.8768,9.8768,9.8768,9.8768,1000.0],["2017-04-13",9.8768,9.8768,9.8768,9.8768,1400.0],["2017-04-17",9.8768,9.9751,9.8768,9.9259,6000.0],["2017-04-18",9.9259,9.9259,9.8768,9.8768,8900.0],["2017-04-19",9.8768,9.8768,9.8768,9.8768,9000.0],["2017-04-20",9.8719,9.8768,9.8719,9.8768,16500.0],["2017-04-21",9.8768,9.8768,9.867,9.8768,15000.0],["2017-04-24",9.8768,9.8768,9.8768,9.8768,0.0],["2017-04-25",9.8768,9.8768,9.8768,9.8768,10000.0],["2017-04-26",9.8768,9.8768,9.8768,9.8768,0.0],["2017-04-27",9.8768,9.8768,9.8768,9.8768,0.0],["2017-04-28",9.8768,9.8768,9.8768,9.8768,0.0],["2017-05-01",9.8277,9.8768,9.8277,9.8768,200.0],["2017-05-02",9.8522,9.8522,9.8277,9.8277,263800.0],["2017-05-03",9.8277,9.8277,9.8277,9.8277,1600000.0],["2017-05-04",9.8277,9.8277,9.8277,9.8277,0.0],["2017-05-05",9.8277,9.8277,9.8277,9.8277,0.0],["2017-05-08",9.8277,9.8277,9.8277,9.8277,0.0],["2017-05-09",9.8277,9.8277,9.8277,9.8277,1900.0],["2017-05-10",9.8277,9.8277,9.8277,9.8277,0.0],["2017-05-11",9.8277,9.8277,9.8277,9.8277,0.0],["2017-05-12",9.8277,9.8277,9.8277,9.8277,1000.0],["2017-05-15",9.8277,9.8768,9.8277,9.8768,10600.0],["2017-05-16",9.8768,9.8768,9.8768,9.8768,3100.0],["2017-05-17",9.8768,9.8768,9.8768,9.8768,0.0],["2017-05-18",9.8768,9.8768,9.8768,9.8768,0.0],["2017-05-19",9.8522,9.8522,9.8276,9.8522,3700.0],["2017-05-22",9.8277,9.8277,9.8277,9.8277,2100.0],["2017-05-23",9.8768,9.8768,9.8768,9.8768,2100.0],["2017-05-24",9.8768,9.8768,9.8768,9.8768,0.0],["2017-05-25",9.8768,9.8768,9.8768,9.8768,0.0],["2017-05-26",9.8768,9.8768,9.8768,9.8768,0.0],["2017-05-30",9.8522,9.8522,9.8522,9.8522,200000.0],["2017-05-31",9.8768,9.8768,9.8768,9.8768,100.0],["2017-06-01",9.8768,9.8768,9.8277,9.8277,1700.0],["2017-06-02",9.8768,9.8768,9.8277,9.8277,3000.0],["2017-06-05",9.8277,9.8277,9.8277,9.8277,1100.0],["2017-06-06",9.8522,9.8522,9.8522,9.8522,25000.0],["2017-06-07",9.8522,9.8522,9.8522,9.8522,0.0],["2017-06-08",9.8522,9.8522,9.8522,9.8522,0.0],["2017-06-09",9.8522,9.8522,9.8522,9.8522,0.0],["2017-06-12",9.8277,9.8277,9.8277,9.8277,53400.0],["2017-06-13",9.8768,9.8768,9.8277,9.8277,200.0],["2017-06-14",9.8277,9.8277,9.8277,9.8277,0.0],["2017-06-15",9.8277,9.8277,9.8277,9.8277,0.0],["2017-06-16",9.8522,9.8768,9.8522,9.8768,1700.0],["2017-06-19",9.8768,9.8768,9.8768,9.8768,400.0],["2017-06-20",9.8768,9.8768,9.8768,9.8768,0.0],["2017-06-21",9.8768,9.8768,9.8768,9.8768,0.0],["2017-06-22",9.8768,9.8768,9.8768,9.8768,0.0],["2017-06-23",9.8768,9.8768,9.8768,9.8768,0.0],["2017-06-26",9.8277,9.8326,9.7785,9.8326,6500.0],["2017-06-27",9.8277,9.8277,9.8031,9.8277,477100.0],["2017-06-28",9.8277,9.8277,9.7785,9.7785,17200.0],["2017-06-29",9.7785,9.7785,9.7785,9.7785,0.0],["2017-06-30",9.8277,9.8277,9.8277,9.8277,10300.0],["2017-07-03",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-05",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-06",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-07",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-10",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-11",9.8277,9.8277,9.7785,9.7785,39100.0],["2017-07-12",9.8277,9.8277,9.7785,9.8277,96900.0],["2017-07-13",9.8277,9.8277,9.7785,9.8277,100300.0],["2017-07-14",9.8277,9.8277,9.8277,9.8277,20700.0],["2017-07-17",9.8277,9.8768,9.8277,9.8768,1400.0],["2017-07-18",9.8768,9.8768,9.8277,9.8768,221900.0],["2017-07-19",9.8768,9.8768,9.8768,9.8768,0.0],["2017-07-20",9.8768,9.8768,9.8768,9.8768,0.0],["2017-07-21",9.8768,9.8768,9.8277,9.8277,2300.0],["2017-07-24",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-25",9.8277,9.8277,9.8277,9.8277,36900.0],["2017-07-26",9.8277,9.8277,9.8277,9.8277,0.0],["2017-07-27",9.8277,9.8768,9.8277,9.8768,15500.0],["2017-07-28",9.8277,9.8768,9.8277,9.8768,1100.0],["2017-07-31",9.8768,9.8768,9.8768,9.8768,100.0],["2017-08-01",9.8768,9.8768,9.8768,9.8768,100.0],["2017-08-02",9.8768,9.8768,9.8768,9.8768,100.0],["2017-08-03",9.8277,9.9259,9.8277,9.8768,13700.0],["2017-08-04",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-07",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-08",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-09",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-10",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-11",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-14",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-15",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-16",9.8768,9.8768,9.8768,9.8768,4000.0],["2017-08-17",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-18",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-21",9.8768,9.8768,9.8768,9.8768,0.0],["2017-08-22",9.8768,9.8768,9.8277,9.8768,2317100.0],["2017-08-23",9.8768,9.9259,9.8768,9.9259,4420500.0],["2017-08-24",9.9259,9.9259,9.8277,9.8768,2419800.0],["2017-08-25",9.8768,9.9259,9.8768,9.8768,243200.0],["2017-08-28",9.8768,9.9259,9.8522,9.8719,520700.0],["2017-08-29",9.8277,9.9259,9.8277,9.8277,860700.0],["2017-08-30",9.8277,9.8768,9.7785,9.8768,538900.0],["2017-08-31",9.8768,9.8768,9.8768,9.8768,3200.0],["2017-09-01",9.8522,9.8768,9.8522,9.8768,200300.0],["2017-09-05",9.8522,9.8768,9.8277,9.8768,1600.0],["2017-09-06",9.8277,9.9259,9.8277,9.8277,3507000.0],["2017-09-07",9.9259,9.9259,9.8522,9.9259,2027600.0],["2017-09-08",9.8768,9.9259,9.8277,9.9259,1250800.0],["2017-09-11",9.8768,9.9259,9.8277,9.8277,1396100.0],["2017-09-12",9.8768,9.9014,9.8522,9.8768,2580000.0],["2017-09-13",9.8768,9.9259,9.8768,9.8768,2576700.0],["2017-09-14",9.9259,9.9751,9.8768,9.9259,6488200.0],["2017-09-15",9.9259,9.9751,9.9259,9.9751,870100.0],["2017-09-18",9.9751,9.9751,9.9259,9.9505,316600.0],["2017-09-19",9.9259,9.9505,9.9259,9.9259,557800.0],["2017-09-20",9.9505,9.9505,9.9259,9.9505,1739400.0],["2017-09-21",9.9751,9.9751,9.8768,9.9259,738200.0],["2017-09-22",9.9259,9.9259,9.8768,9.9259,347800.0],["2017-09-25",9.8768,9.9259,9.8768,9.9259,414800.0],["2017-09-26",9.8827,9.9259,9.8768,9.9259,253200.0],["2017-09-27",9.9014,9.9259,9.8768,9.8768,96100.0],["2017-09-28",9.9259,9.9259,9.8768,9.9014,157300.0],["2017-09-29",9.8768,9.9259,9.8768,9.9259,11700.0],["2017-10-02",9.9259,9.9259,9.9014,9.9014,112200.0],["2017-10-03",9.9259,9.9259,9.9014,9.9259,474800.0],["2017-10-04",9.9259,9.9259,9.8768,9.8768,8600.0],["2017-10-05",9.9014,9.9259,9.8768,9.9259,14100.0],["2017-10-06",9.9014,9.9259,9.8768,9.9259,5700.0],["2017-10-09",9.8768,9.9259,9.8768,9.9259,715000.0],["2017-10-10",9.9259,9.9259,9.8768,9.9259,910900.0],["2017-10-11",9.9259,9.9259,9.9014,9.9014,188700.0],["2017-10-12",9.9259,9.9259,9.8768,9.8768,1593300.0],["2017-10-13",9.9259,9.9259,9.8522,9.9259,1921700.0],["2017-10-16",9.9259,9.9259,9.8699,9.8768,34900.0],["2017-10-17",9.8768,9.9014,9.8522,9.9014,35400.0],["2017-10-18",9.8768,9.9259,9.8277,9.8768,208300.0],["2017-10-19",9.8768,9.8768,9.8277,9.8768,50100.0],["2017-10-20",9.8277,9.8768,9.8277,9.8768,12200.0],["2017-10-23",9.8277,9.8768,9.8277,9.8768,59400.0],["2017-10-24",9.8768,9.8768,9.8277,9.8277,178100.0],["2017-10-25",9.8522,9.9014,9.8277,9.8768,165600.0],["2017-10-26",9.8768,9.8768,9.8276,9.8522,556900.0],["2017-10-27",9.8522,9.8768,9.8277,9.8277,9600.0],["2017-10-30",9.8277,9.9259,9.8277,9.8768,910100.0],["2017-10-31",9.8768,9.9259,9.8522,9.8768,411200.0],["2017-11-01",9.9014,9.9259,9.8768,9.9014,1022900.0],["2017-11-02",9.8768,9.9259,9.8768,9.9014,106700.0],["2017-11-03",9.8768,9.9259,9.8277,9.9259,426500.0],["2017-11-06",9.9014,9.9259,9.8277,9.9259,1085000.0],["2017-11-07",9.9259,9.9259,9.8277,9.8277,246500.0],["2017-11-08",9.8768,9.8768,9.8522,9.8768,715400.0],["2017-11-09",9.8277,9.8768,9.8277,9.8768,1083000.0],["2017-11-10",9.8768,9.8768,9.7785,9.8768,149100.0],["2017-11-13",9.8277,9.8522,9.8277,9.8277,1000.0],["2017-11-14",9.8277,9.8964,9.6802,9.7785,502100.0],["2017-11-15",9.7785,9.7785,9.2871,9.6311,1629800.0],["2017-11-16",9.7294,9.7785,9.4837,9.6311,474800.0],["2017-11-17",9.6311,9.6311,9.5328,9.582,172500.0],["2017-11-20",9.4837,9.7294,9.3854,9.7294,228800.0],["2017-11-21",9.6802,9.9259,9.582,9.8277,101000.0],["2017-11-22",9.8768,9.8768,9.6802,9.7294,95300.0],["2017-11-24",9.6311,9.8277,9.6311,9.6802,9300.0],["2017-11-27",9.5328,9.7294,9.5328,9.6802,111900.0],["2017-11-28",9.6311,9.7294,9.582,9.7294,31100.0],["2017-11-29",9.6311,9.7294,9.582,9.582,51600.0],["2017-11-30",9.582,10.8596,9.582,10.319,823200.0],["2017-12-01",10.5156,11.916,10.3986,10.9087,587300.0],["2017-12-04",10.9578,11.3018,10.6876,10.9578,588200.0],["2017-12-05",11.1052,11.3018,11.007,11.0561,298000.0],["2017-12-06",11.1544,11.3018,10.8202,11.1052,216900.0],["2017-12-07",11.1544,11.4001,11.1544,11.2527,709900.0],["2017-12-08",11.3509,11.6458,11.3018,11.3018,51900.0],["2017-12-11",11.3018,11.4984,11.2772,11.3509,1109600.0],["2017-12-12",11.4492,11.7932,11.4492,11.6458,547400.0],["2017-12-13",11.6458,12.1863,11.6458,11.9897,1232700.0],["2017-12-14",12.088,12.1371,12.0389,12.1371,543600.0],["2017-12-15",12.088,12.2109,12.088,12.1863,768300.0],["2017-12-18",12.2354,12.2354,12.088,12.2354,559700.0],["2017-12-19",12.2354,12.3828,12.0929,12.3337,264100.0],["2017-12-20",12.1863,12.5303,12.1863,12.432,255300.0],["2017-12-21",12.3337,12.4811,12.2846,12.4811,55600.0],["2017-12-22",12.432,12.7268,12.3828,12.4811,38400.0],["2017-12-26",12.4811,12.7759,12.4811,12.5794,59700.0],["2017-12-27",12.6777,12.6777,12.5303,12.6777,61500.0],["2017-12-28",12.7759,12.7759,12.4811,12.6285,49200.0],["2017-12-29",12.6285,12.9234,12.3337,12.4811,119800.0],["2018-01-02",12.8742,12.9725,12.432,12.7268,144400.0],["2018-01-03",12.7759,12.7759,12.3828,12.6777,131900.0],["2018-01-04",12.7759,12.7759,12.6285,12.7268,53100.0],["2018-01-05",12.7759,12.7759,12.4811,12.6777,81300.0],["2018-01-08",12.6777,12.6777,12.2354,12.2354,102300.0],["2018-01-09",12.3828,12.6777,12.3828,12.432,114100.0],["2018-01-10",12.5794,12.6285,12.3337,12.5794,95000.0],["2018-01-11",12.5794,12.6285,12.2846,12.5794,34700.0],["2018-01-12",12.5794,12.5794,12.3337,12.5303,36200.0],["2018-01-16",12.4811,12.6531,12.432,12.5303,46500.0],["2018-01-17",12.5303,12.5794,12.3337,12.4811,48700.0],["2018-01-18",12.432,12.5303,12.2354,12.3828,112300.0],["2018-01-19",12.432,12.5303,12.2846,12.3828,115200.0],["2018-01-22",12.3337,12.432,12.3337,12.3828,11200.0],["2018-01-23",12.5303,12.7022,12.2354,12.3337,88100.0],["2018-01-24",12.432,12.432,12.088,12.088,108700.0],["2018-01-25",12.1863,12.3828,11.3509,11.9897,81400.0],["2018-01-26",12.432,12.432,11.9897,12.3828,56900.0],["2018-01-29",12.3828,12.5303,11.8964,12.2354,41500.0],["2018-01-30",12.2354,12.2354,11.2527,12.0389,57900.0],["2018-01-31",12.0389,12.3337,11.4001,12.1371,70900.0],["2018-02-01",12.088,12.088,11.5966,11.9406,97600.0],["2018-02-02",11.8915,12.1863,11.6458,12.1863,31400.0],["2018-02-05",12.2846,12.4811,11.8915,12.3337,117000.0],["2018-02-06",12.3828,12.3828,11.8669,12.1371,199000.0],["2018-02-07",12.1037,12.1037,11.8423,11.9406,273500.0],["2018-02-08",11.9897,12.3828,11.8423,11.9897,139300.0],["2018-02-09",12.088,12.1863,11.4001,12.088,274500.0],["2018-02-12",12.0389,12.2846,11.6458,11.9406,49100.0],["2018-02-13",12.1863,12.1863,11.6949,12.088,77400.0],["2018-02-14",11.9897,12.1371,11.8915,12.088,138800.0],["2018-02-15",12.088,12.088,11.5662,12.088,79000.0],["2018-02-16",12.088,12.088,11.9406,11.9897,42400.0],["2018-02-20",12.0389,12.2354,11.8915,11.9897,200600.0],["2018-02-21",12.0389,12.0389,11.8423,12.0389,64300.0],["2018-02-22",12.0389,12.088,11.744,11.9897,63100.0],["2018-02-23",11.9897,11.9897,11.8915,11.9897,105100.0],["2018-02-26",12.0389,12.3828,11.9406,11.9897,42800.0],["2018-02-27",12.0389,12.3337,11.744,11.744,183300.0],["2018-02-28",11.744,11.9897,11.744,11.9897,116200.0],["2018-03-01",12.0389,12.2846,11.6949,11.8423,117600.0],["2018-03-02",11.7932,12.0389,11.7932,11.8423,165000.0],["2018-03-05",12.3828,12.3828,11.8915,12.2846,361700.0],["2018-03-06",12.2846,12.3337,12.0389,12.0389,350700.0],["2018-03-07",11.9897,12.2846,11.9897,12.2354,183900.0],["2018-03-08",12.3337,12.432,12.2354,12.432,179600.0],["2018-03-09",12.4811,12.8742,12.2846,12.7268,464800.0],["2018-03-12",12.7759,15.3311,12.7759,12.9725,517400.0],["2018-03-13",12.7759,15.3311,12.7759,13.2673,482100.0],["2018-03-14",13.3656,13.513,13.2673,13.4147,571300.0],["2018-03-15",13.2673,13.513,13.2673,13.513,309600.0],["2018-03-16",13.5622,13.7096,12.9234,13.3165,1366700.0],["2018-03-19",13.4639,13.5622,13.3165,13.3165,496800.0],["2018-03-20",13.3165,13.3656,13.1691,13.3656,442900.0],["2018-03-21",13.3165,13.4639,13.3165,13.3656,211000.0],["2018-03-22",13.4147,13.4639,13.2182,13.2182,104900.0],["2018-03-23",13.2673,13.2673,13.1199,13.1936,113700.0],["2018-03-26",13.3165,13.3165,13.0216,13.0216,121600.0],["2018-03-27",12.9234,13.2673,12.9234,12.9725,194100.0],["2018-03-28",13.0216,13.2673,12.7759,12.9234,269600.0],["2018-03-29",13.0216,13.4885,12.7759,13.4147,393000.0],["2018-04-02",13.4639,13.6604,13.2919,13.4147,258100.0],["2018-04-03",13.4639,13.6113,13.3656,13.4639,419900.0],["2018-04-04",13.4147,13.513,13.3165,13.4147,179100.0],["2018-04-05",13.4639,13.513,13.2428,13.3165,120600.0],["2018-04-06",13.2673,13.3656,13.0708,13.2673,133100.0],["2018-04-09",13.3165,13.4639,13.2182,13.3165,92000.0],["2018-04-10",13.4147,13.4639,13.2182,13.4147,130300.0],["2018-04-11",13.5622,13.5622,13.1691,13.1691,738400.0],["2018-04-12",13.1199,13.4147,12.9725,13.2673,119400.0],["2018-04-13",13.3656,13.4639,13.2428,13.3656,249600.0],["2018-04-16",13.4147,13.4147,13.3165,13.3656,80500.0],["2018-04-17",13.4147,13.4639,13.3656,13.3656,361500.0],["2018-04-18",13.4147,13.4147,13.1691,13.2182,104700.0],["2018-04-19",13.3165,13.3656,13.1199,13.1691,63100.0],["2018-04-20",13.2673,13.2673,12.9234,12.9725,90700.0],["2018-04-23",13.0216,13.0953,12.7759,12.9725,83900.0],["2018-04-24",13.0216,13.1691,12.6777,12.8742,116600.0],["2018-04-25",12.9234,13.1445,12.6285,12.7759,197700.0],["2018-04-26",12.6777,12.9725,12.6777,12.7268,49500.0],["2018-04-27",12.7268,12.7268,12.5794,12.6285,52500.0],["2018-04-30",12.6777,12.8251,12.4811,12.5794,287000.0],["2018-05-01",12.6285,12.6777,12.432,12.6777,195800.0],["2018-05-02",12.6777,12.6777,12.432,12.5303,261800.0],["2018-05-03",12.5794,12.5794,12.4565,12.5303,148300.0],["2018-05-04",12.432,12.5794,10.8104,12.3828,233200.0],["2018-05-07",12.3337,12.545,12.3337,12.3337,78900.0],["2018-05-08",12.3337,12.5794,12.1371,12.3828,299900.0],["2018-05-09",12.3337,12.5794,12.3337,12.432,385900.0],["2018-05-10",12.4811,12.6777,12.2354,12.432,229500.0],["2018-05-11",12.432,12.432,12.1863,12.3828,342900.0],["2018-05-14",12.432,12.4811,12.088,12.2846,241000.0],["2018-05-15",12.2354,12.3337,10.1716,12.1863,182500.0],["2018-05-16",12.1371,12.2846,12.1371,12.1371,203000.0],["2018-05-17",12.088,12.3828,11.9406,12.2354,316900.0],["2018-05-18",12.1371,12.4811,11.9897,12.2846,188100.0],["2018-05-21",12.2846,12.432,12.1371,12.2354,213900.0],["2018-05-22",12.2846,12.432,12.0389,12.0389,199500.0],["2018-05-23",12.0389,12.1863,11.9406,12.0389,130000.0],["2018-05-24",12.0389,12.088,11.9406,12.0389,124800.0],["2018-05-25",11.9406,12.0389,11.8915,11.9406,158000.0],["2018-05-29",11.8423,12.0389,11.6949,11.9897,240900.0],["2018-05-30",11.9406,12.1371,11.9406,11.9406,126300.0],["2018-05-31",11.9406,12.26,11.8915,11.9897,588300.0],["2018-06-01",11.9897,12.0143,11.744,11.7932,159300.0],["2018-06-04",11.6949,11.9406,11.3509,11.6949,502600.0],["2018-06-05",11.6458,12.1371,11.4984,11.9406,300700.0],["2018-06-06",11.9897,12.088,11.744,11.744,343400.0],["2018-06-07",11.7932,11.7932,11.5966,11.5966,180800.0],["2018-06-08",11.5966,11.8915,11.4984,11.744,197400.0],["2018-06-11",11.7932,11.9406,11.4246,11.6458,198800.0],["2018-06-12",11.5966,11.7932,11.4984,11.6949,157100.0],["2018-06-13",11.7932,11.8423,11.5966,11.6949,205200.0],["2018-06-14",11.7932,11.8915,11.6458,11.8423,242800.0],["2018-06-15",11.8423,11.9897,11.744,11.9406,221500.0],["2018-06-18",11.8915,12.2846,11.8423,12.088,376400.0],["2018-06-19",12.1371,12.1371,11.8669,11.8915,410600.0],["2018-06-20",11.9897,12.2846,11.8669,12.1371,1275100.0],["2018-06-21",12.1863,12.5303,11.6949,11.9406,436100.0],["2018-06-22",14.2501,15.0363,13.5376,14.938,6914600.0],["2018-06-25",15.0854,15.282,14.7169,14.7415,1589200.0],["2018-06-26",14.7906,15.0363,14.5941,14.8398,1241000.0],["2018-06-27",14.7906,14.8398,14.2992,14.2992,860600.0],["2018-06-28",14.201,14.6432,14.0781,14.4466,496700.0],["2018-06-29",14.4958,14.5941,14.201,14.5449,347500.0],["2018-07-02",14.6432,14.6432,14.1027,14.3975,302400.0],["2018-07-03",14.4958,14.5941,14.3484,14.4958,297400.0],["2018-07-05",14.5449,14.5449,14.2501,14.4466,846700.0],["2018-07-06",14.4958,14.6432,14.3975,14.5941,307900.0],["2018-07-09",15.3803,15.4294,14.8398,15.0854,735100.0],["2018-07-10",15.1346,15.282,14.9872,15.2329,1309500.0],["2018-07-11",15.2329,15.4785,15.2329,15.3803,885100.0],["2018-07-12",15.3803,15.7734,15.3803,15.4785,689500.0],["2018-07-13",15.4785,15.7242,15.4785,15.5768,516900.0],["2018-07-16",15.5768,15.7242,15.1346,15.1346,543500.0],["2018-07-17",15.0854,15.3311,14.997,15.1346,489100.0],["2018-07-18",15.1346,15.3311,15.11,15.282,668600.0],["2018-07-19",15.1837,15.6014,15.1837,15.4294,455400.0],["2018-07-20",15.3803,15.7242,15.3803,15.5277,259600.0],["2018-07-23",15.5277,15.626,15.3311,15.5768,270100.0],["2018-07-24",15.6751,15.7242,15.3311,15.3311,891700.0],["2018-07-25",14.8889,16.5596,14.6923,16.1665,2414200.0],["2018-07-26",16.4122,17.3949,16.3139,16.6087,3889300.0],["2018-07-27",16.8544,16.8937,16.363,16.5596,1057300.0],["2018-07-30",16.7561,16.7561,16.3139,16.6579,653000.0],["2018-07-31",16.5596,16.6313,16.2343,16.4122,514400.0],["2018-08-01",16.4122,16.4122,16.1665,16.1665,764700.0],["2018-08-02",16.1665,16.2156,15.8225,15.9208,1183600.0],["2018-08-03",15.9699,16.363,15.9699,16.2648,400000.0],["2018-08-06",16.2648,16.3139,16.0682,16.1665,253300.0],["2018-08-07",16.1665,16.2402,15.6751,16.1665,1114700.0],["2018-08-08",16.0191,16.363,15.6751,15.7242,735500.0],["2018-08-09",15.8225,16.1665,15.7488,16.0682,695200.0],["2018-08-10",16.0191,16.3139,15.8274,15.9208,564800.0],["2018-08-13",15.8717,15.9699,15.6014,15.626,440700.0],["2018-08-14",15.5768,15.8717,15.454,15.6751,689100.0],["2018-08-15",15.6751,15.6751,15.3311,15.5031,575900.0],["2018-08-16",15.4785,15.7242,15.4785,15.626,586100.0],["2018-08-17",15.7734,16.0682,15.7242,15.7242,507200.0],["2018-08-20",15.8225,15.8717,15.5523,15.6751,386800.0],["2018-08-21",15.626,15.8225,15.626,15.7734,530800.0],["2018-08-22",15.7242,15.9208,15.6751,15.8717,802200.0],["2018-08-23",15.7734,16.2156,15.7734,16.0682,507900.0],["2018-08-24",16.0682,16.4613,15.9699,16.363,489900.0],["2018-08-27",16.4613,16.6087,16.3139,16.6087,644500.0],["2018-08-28",16.6087,16.707,16.5105,16.5105,409600.0],["2018-08-29",16.5596,16.7561,16.5596,16.707,505400.0],["2018-08-30",16.6579,16.8544,16.6087,16.8544,590400.0],["2018-08-31",16.8544,17.1493,16.6579,17.1493,793300.0],["2018-09-04",17.051,17.1247,16.8053,17.051,914700.0],["2018-09-05",17.051,17.1984,16.8544,17.0018,1026400.0],["2018-09-06",17.051,17.1001,16.8544,16.9527,295100.0],["2018-09-07",16.9036,17.0755,16.7316,16.9527,475300.0],["2018-09-10",16.9527,16.9773,16.7561,16.8053,338900.0],["2018-09-11",16.8544,17.051,16.7561,16.8544,425400.0],["2018-09-12",16.8053,16.9036,16.6087,16.9036,437800.0],["2018-09-13",16.9527,17.0018,16.707,16.8053,411700.0],["2018-09-14",16.7561,16.9527,16.6087,16.9036,457200.0],["2018-09-17",16.8544,16.9527,16.6087,16.6579,127300.0],["2018-09-18",16.707,16.9527,16.6087,16.7561,462700.0],["2018-09-19",16.8053,16.8053,16.4613,16.6087,380900.0],["2018-09-20",16.5105,16.9036,16.2205,16.8053,252200.0],["2018-09-21",16.7561,16.879,16.6087,16.8544,313500.0],["2018-09-24",16.9036,16.9036,16.5105,16.5596,371300.0],["2018-09-25",16.6579,16.8544,16.4171,16.7561,161200.0],["2018-09-26",16.6579,16.9036,16.5596,16.8544,325100.0],["2018-09-27",16.9036,17.0018,16.707,16.8544,442400.0],["2018-09-28",16.8544,17.051,16.707,16.8544,1107200.0],["2018-10-01",17.3458,17.8765,17.2967,17.6308,2648100.0],["2018-10-02",17.7389,17.7389,17.4244,17.4932,891100.0],["2018-10-03",17.6406,17.6406,17.3065,17.4932,417700.0],["2018-10-04",17.4343,17.5424,17.2377,17.3949,496700.0],["2018-10-05",17.4834,17.5522,17.3556,17.5129,463500.0],["2018-10-08",17.4539,17.6554,17.3753,17.4441,821300.0],["2018-10-09",17.4637,17.5522,17.3065,17.3065,470500.0],["2018-10-10",17.2868,17.3655,16.8888,16.8937,671100.0],["2018-10-11",16.7758,17.0018,16.6579,16.707,651400.0],["2018-10-12",16.8544,17.0215,16.2353,16.3041,1102000.0],["2018-10-15",16.3139,16.4613,15.9798,15.9994,1006700.0],["2018-10-16",16.0977,16.3729,16.0092,16.3336,1223300.0],["2018-10-17",16.2844,16.363,16.0289,16.1567,733500.0],["2018-10-18",16.078,16.2353,15.6554,15.7242,644500.0],["2018-10-19",15.6751,15.911,15.223,15.2525,990400.0],["2018-10-22",15.1837,15.6948,14.8889,14.938,935000.0],["2018-10-23",14.7316,14.9931,14.5547,14.8201,738800.0],["2018-10-24",14.771,14.8496,14.142,14.1518,661700.0],["2018-10-25",14.2206,14.7415,14.0241,14.5744,712900.0],["2018-10-26",14.5646,14.6776,13.9553,14.4073,684500.0],["2018-10-29",14.6039,14.6629,13.744,13.9651,572700.0],["2018-10-30",13.9061,14.0339,13.7587,13.9553,652800.0],["2018-10-31",14.1223,14.771,14.0044,14.5842,1046500.0],["2018-11-01",14.5941,14.9479,14.4368,14.7808,557800.0],["2018-11-02",14.8103,15.1248,14.8103,15.1149,486200.0],["2018-11-05",15.1248,15.3508,14.9479,15.282,569800.0],["2018-11-06",15.2329,15.6161,15.2132,15.508,963100.0],["2018-11-07",15.5179,16.0486,15.5179,15.6063,483800.0],["2018-11-08",15.5965,15.8815,15.5277,15.5572,586600.0],["2018-11-09",16.4318,16.8249,16.1861,16.5989,2431300.0],["2018-11-12",16.4122,16.6775,16.1075,16.1665,1040300.0],["2018-11-13",16.2746,16.2746,15.7144,15.793,690800.0],["2018-11-14",15.7341,15.852,15.4294,15.4687,900600.0],["2018-11-15",15.4687,15.5179,14.9135,15.1739,909000.0],["2018-11-16",15.0854,15.2722,14.5941,14.8594,916100.0],["2018-11-19",14.7022,14.9085,14.0142,14.0241,1219200.0],["2018-11-20",13.6211,13.857,12.9823,13.0708,1693100.0],["2018-11-21",13.0609,13.5425,13.0118,13.4934,354100.0],["2018-11-23",13.3558,13.4098,13.0413,13.0609,229300.0],["2018-11-26",13.2477,13.572,13.2477,13.346,570200.0],["2018-11-27",13.3459,13.3853,13.057,13.3361,703800.0],["2018-11-28",13.4049,13.6997,13.1789,13.5327,506700.0],["2018-11-29",13.513,13.5622,13.1691,13.4835,394800.0],["2018-11-30",13.4246,13.5916,13.3263,13.5425,319200.0],["2018-12-03",13.7685,13.8865,13.513,13.7096,727200.0],["2018-12-04",13.6506,13.8373,13.1691,13.1985,636700.0],["2018-12-06",12.9332,13.0609,12.7858,12.9234,407200.0],["2018-12-07",12.9234,13.002,11.9504,12.2551,732300.0],["2018-12-10",12.2846,12.2846,11.7735,11.8128,642900.0],["2018-12-11",11.9897,13.0904,11.6163,11.8915,686800.0],["2018-12-12",12.0782,12.5597,11.6507,11.7146,750900.0],["2018-12-13",11.7244,11.8521,11.5966,11.6065,762200.0],["2018-12-14",11.3215,11.7342,11.1151,11.1937,513500.0],["2018-12-17",10.8694,11.1347,10.5942,10.6237,885100.0],["2018-12-18",10.6827,10.7908,10.3338,10.4271,640400.0],["2018-12-19",10.437,10.6237,9.9751,10.0242,864800.0],["2018-12-20",9.9554,9.9554,9.0906,9.1987,1006400.0],["2018-12-21",9.2085,9.7392,8.4616,8.5009,1320400.0],["2018-12-24",8.4911,8.5992,8.0685,8.5206,445600.0],["2018-12-26",8.5599,8.8645,8.324,8.7564,977100.0],["2018-12-27",8.6483,8.727,8.0882,8.5009,793000.0],["2018-12-28",8.5402,9.3559,8.5009,9.2282,1729400.0],["2018-12-31",9.2675,9.3363,8.8056,9.2576,488400.0],["2019-01-02",9.0611,9.8375,8.8449,9.4345,708600.0],["2019-01-03",9.3854,9.6606,9.2675,9.3264,769000.0],["2019-01-04",9.3756,9.9407,9.3756,9.7785,755900.0],["2019-01-07",9.7294,10.3878,9.5525,10.3485,524700.0],["2019-01-08",10.4468,10.4763,9.9554,10.0635,874700.0],["2019-01-09",10.4763,11.0463,10.3092,10.4468,1085500.0],["2019-01-10",10.3092,10.3092,9.9063,10.1323,992400.0],["2019-01-11",10.0537,10.1421,9.6114,9.8178,1136700.0],["2019-01-14",9.6704,10.034,9.6311,9.8473,409300.0],["2019-01-15",9.8473,10.1127,9.6606,9.9652,964000.0],["2019-01-16",10.0045,10.1913,9.8866,9.9947,738000.0],["2019-01-17",9.9456,10.0832,9.7883,9.8964,552200.0],["2019-01-18",9.9063,10.6237,9.9063,10.3977,1126600.0],["2019-01-22",10.2699,10.2699,9.7883,10.034,784000.0],["2019-01-23",10.1127,10.2208,9.7589,9.8964,642700.0],["2019-01-24",9.8375,10.3515,9.8375,10.2109,775000.0],["2019-01-25",10.3289,10.4468,10.1225,10.1421,958500.0],["2019-01-28",10.1225,10.1814,9.7982,9.8866,349100.0],["2019-01-29",9.9751,9.9751,9.7294,9.8277,501300.0],["2019-01-30",9.9554,10.1225,9.6802,10.093,658400.0],["2019-01-31",10.1323,10.2797,9.9407,10.0733,786400.0],["2019-02-01",10.1225,10.1225,9.7785,9.7982,430100.0],["2019-02-04",9.7982,9.7982,9.3952,9.6999,812800.0],["2019-02-05",9.6999,9.9554,9.6802,9.8571,924200.0],["2019-02-06",9.867,10.0635,9.7294,9.8866,703300.0],["2019-02-07",9.8375,9.9308,9.577,9.7589,641000.0],["2019-02-08",9.6508,9.7883,9.582,9.7097,351400.0],["2019-02-11",9.7785,9.8571,9.6311,9.8277,446400.0],["2019-02-12",9.9161,10.093,9.7294,10.0144,644900.0],["2019-02-13",10.0635,10.2453,9.9358,10.1028,934800.0],["2019-02-14",10.0733,10.2797,9.9554,10.034,400000.0],["2019-02-15",10.0537,10.1864,10.0045,10.1127,299200.0],["2019-02-19",10.1028,10.2011,10.0733,10.1225,390800.0],["2019-02-20",10.1225,10.437,10.0832,10.3092,496100.0],["2019-02-21",10.2994,10.3141,10.1028,10.2601,491900.0],["2019-02-22",10.2994,10.4173,10.0635,10.1028,702300.0],["2019-02-25",10.1913,10.2306,10.0733,10.0733,574300.0],["2019-02-26",10.0832,10.2601,9.9977,10.0635,555900.0],["2019-02-27",10.0144,10.1127,9.8964,10.0635,511600.0],["2019-02-28",10.0635,10.1323,9.9456,10.0144,649200.0],["2019-03-01",10.1028,10.3092,9.9947,10.2208,908500.0],["2019-03-04",10.2895,10.6728,10.2208,10.4959,1125900.0],["2019-03-05",10.5058,10.5549,10.1421,10.1913,381400.0],["2019-03-06",10.1913,10.2208,9.8866,9.8866,532500.0],["2019-03-07",9.8768,9.9161,9.6213,9.7883,415900.0],["2019-03-08",9.7687,9.9063,9.695,9.8571,508100.0],["2019-03-11",9.8768,10.1421,9.8571,10.1323,461500.0],["2019-03-12",10.1913,10.4173,10.1421,10.3977,240900.0],["2019-03-13",10.4468,10.5244,10.2797,10.378,770900.0],["2019-03-14",10.2896,10.7514,10.2896,10.5647,1456300.0],["2019-03-15",10.4664,11.5082,10.1942,11.1052,1333800.0],["2019-03-18",11.1642,11.3902,10.7465,11.0856,556200.0],["2019-03-19",11.1642,11.3804,10.7416,10.9283,1045800.0],["2019-03-20",10.8497,11.6065,10.7318,11.4885,1344700.0],["2019-03-21",11.4885,11.577,11.2821,11.4689,579600.0],["2019-03-22",11.577,11.8128,11.1347,11.1642,1223400.0],["2019-03-25",11.1642,11.174,10.6728,10.8301,723500.0],["2019-03-26",10.9283,11.1642,10.5696,10.7416,556700.0],["2019-03-27",10.7318,10.7613,10.5893,10.6139,499100.0],["2019-03-28",10.5549,10.889,10.4566,10.7908,568000.0],["2019-03-29",10.8694,10.9873,10.722,10.8989,438700.0],["2019-04-01",10.9873,11.0954,10.8694,10.9185,271500.0],["2019-04-02",11.0758,11.3902,10.9677,11.3411,573800.0],["2019-04-03",11.4296,11.8128,11.3018,11.7637,586800.0],["2019-04-04",11.7834,12.088,11.6851,11.7244,466900.0],["2019-04-05",11.7244,11.8325,11.5671,11.6065,652400.0],["2019-04-08",11.5671,11.7244,11.4001,11.6654,234700.0],["2019-04-09",11.6163,11.6163,11.4492,11.4492,178400.0],["2019-04-10",11.4689,11.6556,11.2527,11.6261,235000.0],["2019-04-11",11.6163,11.8227,11.5278,11.6654,279600.0],["2019-04-12",11.7539,11.9504,11.7146,11.9013,323200.0],["2019-04-15",11.9406,12.0782,11.9308,12.0684,382700.0],["2019-04-16",12.0978,12.1568,11.9897,12.0487,272000.0],["2019-04-17",12.1666,12.1863,11.8915,11.9406,326600.0],["2019-04-18",11.9111,12.1961,11.9111,12.1961,293700.0],["2019-04-22",12.1863,12.3239,12.1273,12.2846,291700.0],["2019-04-23",12.3828,12.8546,12.2846,12.7366,749600.0],["2019-04-24",12.7366,12.8546,12.6482,12.7661,427600.0],["2019-04-25",12.7759,13.0413,12.6423,12.9135,419700.0],["2019-04-26",12.9135,13.0511,12.7858,12.9823,464300.0],["2019-04-29",13.0315,13.2673,12.943,13.1199,450700.0],["2019-04-30",13.1592,13.2673,12.9725,13.2378,470900.0],["2019-05-01",13.2673,13.6997,13.1199,13.3361,974700.0],["2019-05-02",13.3361,13.5425,13.1494,13.5032,663300.0],["2019-05-03",13.7587,14.4073,13.5464,14.201,1284800.0],["2019-05-06",13.8668,14.1125,13.6113,13.9749,1245400.0],["2019-05-07",13.7587,13.8472,13.4531,13.5327,888300.0],["2019-05-08",13.4934,13.9651,13.3754,13.8472,565100.0],["2019-05-09",13.8472,13.857,13.513,13.8078,821800.0],["2019-05-10",13.8078,14.1518,13.6997,14.1125,581400.0],["2019-05-13",13.7587,13.7587,13.3116,13.4639,695300.0],["2019-05-14",13.5818,13.7685,13.3853,13.7587,741500.0],["2019-05-15",13.6015,14.0535,13.5032,14.0241,693200.0],["2019-05-16",14.0634,14.2599,13.8373,13.9553,495200.0],["2019-05-17",13.7391,14.1616,13.7391,13.9749,347300.0],["2019-05-20",13.8275,13.9946,13.6997,13.916,396100.0],["2019-05-21",14.0044,14.201,13.9553,13.9946,484800.0],["2019-05-22",13.9553,14.0732,13.8177,13.9847,490800.0],["2019-05-23",13.7784,13.8069,13.5671,13.6703,418900.0],["2019-05-24",13.798,13.9258,13.626,13.7194,325600.0],["2019-05-28",13.7489,13.916,13.4442,13.5228,532800.0],["2019-05-29",13.3853,13.7735,13.1691,13.7292,471000.0],["2019-05-30",13.7292,13.8668,13.4344,13.6211,243500.0],["2019-05-31",13.4147,13.513,13.2968,13.346,263100.0],["2019-06-03",13.3165,13.4541,13.0609,13.2084,258800.0],["2019-06-04",13.3165,13.5622,13.1887,13.5622,378600.0],["2019-06-05",13.7096,13.9553,13.4934,13.9553,873000.0],["2019-06-06",14.0535,14.427,13.857,13.9749,500300.0],["2019-06-07",14.1223,14.2501,13.857,13.9749,786700.0],["2019-06-10",14.0535,14.3582,14.0535,14.3385,642600.0],["2019-06-11",14.5449,14.6137,14.1125,14.201,465600.0],["2019-06-12",14.1518,14.3287,13.9749,14.0339,417000.0],["2019-06-13",14.083,14.2599,13.9356,14.2599,541400.0],["2019-06-14",14.2501,14.255,14.0929,14.2501,350800.0],["2019-06-17",14.2599,14.3877,14.2403,14.2599,353700.0],["2019-06-18",14.4073,14.4958,14.3385,14.4368,400800.0],["2019-06-19",14.4368,14.4958,14.2992,14.3975,275400.0],["2019-06-20",14.5253,14.599,14.1715,14.2403,315000.0],["2019-06-21",14.1616,14.3975,14.025,14.2599,290200.0],["2019-06-24",14.2206,14.2599,14.0339,14.1125,275100.0],["2019-06-25",14.1125,14.1813,13.9356,13.9454,272600.0],["2019-06-26",14.1518,14.3435,14.0044,14.142,427100.0],["2019-06-27",14.2108,14.6039,14.2108,14.5351,609400.0],["2019-06-28",14.5351,14.8594,14.4761,14.7808,2255300.0],["2019-07-01",14.9577,15.0019,14.6137,14.6334,502500.0],["2019-07-02",14.6432,14.8398,14.4565,14.8398,488200.0],["2019-07-03",14.9085,15.0461,14.7316,14.9184,261800.0],["2019-07-05",14.8103,14.9872,14.7415,14.9872,385200.0],["2019-07-08",14.8398,15.0167,14.7808,14.9184,370100.0],["2019-07-09",14.8496,15.0904,14.7484,14.9773,432200.0],["2019-07-10",15.056,15.1346,14.8398,15.1248,915600.0],["2019-07-11",15.2132,15.2329,14.9823,14.9872,212900.0],["2019-07-12",14.938,15.1739,14.938,15.0166,327500.0],["2019-07-15",15.0658,15.0953,14.7808,14.8889,386100.0],["2019-07-16",14.8987,15.056,14.7808,14.7808,342600.0],["2019-07-17",14.7316,14.7906,14.3975,14.6334,435500.0],["2019-07-18",14.4172,14.8201,14.1322,14.7415,284900.0],["2019-07-19",14.7218,14.8692,14.6432,14.6629,276800.0],["2019-07-22",14.6923,14.8398,14.5646,14.5941,301600.0],["2019-07-23",14.7218,14.9036,14.6039,14.8398,350300.0],["2019-07-24",14.7611,15.2329,14.7611,15.2329,420800.0],["2019-07-25",15.2918,15.3311,15.0638,15.2132,284000.0],["2019-07-26",15.2034,15.3803,15.1601,15.3115,364100.0],["2019-07-29",15.3115,15.4196,15.223,15.341,320600.0],["2019-07-30",15.2525,15.7537,15.2132,15.626,357600.0],["2019-07-31",15.6554,16.1173,15.5375,15.6456,1008700.0],["2019-08-01",15.7242,15.8225,15.2034,15.223,574600.0],["2019-08-02",14.9184,15.5375,14.6432,15.1935,496900.0],["2019-08-05",14.8201,14.938,14.083,14.1813,753800.0],["2019-08-06",14.3091,14.4368,13.5278,13.8078,766700.0],["2019-08-07",13.6113,13.6555,13.1396,13.6015,707200.0],["2019-08-08",13.6211,14.201,13.4167,14.1027,620100.0],["2019-08-09",14.142,14.3779,13.7391,14.3287,215300.0],["2019-08-12",14.2108,14.2403,13.8177,13.8373,305300.0],["2019-08-13",13.8177,14.3336,13.8177,14.2206,367400.0],["2019-08-14",13.9356,14.0142,13.5622,13.7587,478800.0],["2019-08-15",13.857,13.9847,13.6604,13.8472,364900.0],["2019-08-16",13.9651,14.2206,13.9061,14.1911,291400.0],["2019-08-19",14.486,14.486,14.1813,14.2697,356500.0],["2019-08-20",14.2599,14.3091,13.9749,14.0535,173000.0],["2019-08-21",14.1715,14.2501,13.9847,14.0929,232500.0],["2019-08-22",14.1518,14.2285,14.0437,14.0929,224300.0],["2019-08-23",14.0044,14.0044,13.3361,13.4246,376400.0],["2019-08-26",13.5818,13.5818,13.2182,13.4049,479700.0],["2019-08-27",13.4541,13.5228,13.1985,13.228,425200.0],["2019-08-28",13.1494,13.4344,13.002,13.2575,229200.0],["2019-08-29",13.4246,13.6113,13.4147,13.5916,254800.0],["2019-08-30",13.6801,13.857,13.6408,13.7096,235100.0],["2019-09-03",13.5622,13.6997,13.4344,13.6604,246200.0],["2019-09-04",13.8078,13.9798,13.7489,13.857,308500.0],["2019-09-05",14.0732,14.5253,13.9553,14.4565,393400.0],["2019-09-06",14.4958,14.6825,14.3385,14.3385,252100.0],["2019-09-09",14.368,15.0166,14.2992,14.9085,630700.0],["2019-09-10",14.938,15.223,14.7611,15.1739,947100.0],["2019-09-11",15.3213,15.626,15.1641,15.3508,754100.0],["2019-09-12",15.3508,15.7144,15.2918,15.4294,532500.0],["2019-09-13",15.6063,15.9208,15.6063,15.7242,708800.0],["2019-09-16",15.7242,16.1567,15.6387,15.9011,538400.0],["2019-09-17",15.8815,15.9601,15.5965,15.6456,435000.0],["2019-09-18",15.7636,15.8176,15.508,15.5277,578100.0],["2019-09-19",15.567,15.7341,15.4785,15.6554,341900.0],["2019-09-20",15.6751,15.9699,15.6358,15.6358,954200.0],["2019-09-23",15.626,15.7095,15.567,15.5965,218200.0],["2019-09-24",15.6849,15.7144,15.0953,15.1641,400400.0],["2019-09-25",15.1444,15.4491,15.0363,15.3508,241700.0],["2019-09-26",16.3139,16.5989,15.8323,16.309,1303700.0],["2019-09-27",16.3237,16.4318,15.5965,15.6407,525000.0],["2019-09-30",15.5965,15.6849,15.1542,15.3115,624400.0],["2019-10-01",15.3508,15.4785,14.9282,14.9577,1238500.0],["2019-10-02",14.771,15.3213,14.7513,15.1886,844400.0],["2019-10-03",15.1641,15.3803,15.056,15.1297,391500.0],["2019-10-04",15.0953,15.3017,15.0167,15.3017,324800.0],["2019-10-07",15.223,15.4589,15.2181,15.2918,266200.0],["2019-10-08",15.1248,15.1837,14.884,14.9479,455000.0],["2019-10-09",15.0756,15.2476,15.0166,15.1002,256000.0],["2019-10-10",15.1346,15.4835,14.9773,15.4491,635900.0],["2019-10-11",15.6849,15.9454,15.4982,15.5277,544600.0],["2019-10-14",15.4098,15.5768,15.282,15.2918,180400.0],["2019-10-15",15.3704,15.5375,15.223,15.3508,370800.0],["2019-10-16",15.3115,15.4786,15.1542,15.4098,219800.0],["2019-10-17",15.4491,15.567,15.3213,15.5473,407300.0],["2019-10-18",15.4687,15.6211,15.3508,15.4687,214500.0],["2019-10-21",15.5473,15.7537,15.5473,15.626,220200.0],["2019-10-22",15.6358,15.9011,15.4687,15.7242,343800.0],["2019-10-23",15.6948,15.8717,15.6948,15.8225,262700.0],["2019-10-24",15.8127,15.9306,15.3311,15.3508,293300.0],["2019-10-25",15.2623,15.6161,15.2132,15.5867,137400.0],["2019-10-28",15.6653,15.8422,15.6161,15.6653,213500.0],["2019-10-29",15.626,16.0603,15.626,15.8127,347400.0],["2019-10-30",15.8127,15.9699,15.7783,15.9306,241900.0],["2019-10-31",15.9306,15.9601,15.3704,15.4884,279900.0],["2019-11-01",15.6554,16.0191,15.626,15.9896,739400.0],["2019-11-04",16.1468,16.1763,15.9601,16.0977,487600.0],["2019-11-05",16.1468,16.3237,16.0879,16.1272,414300.0],["2019-11-06",15.9306,16.2353,15.9306,16.1665,336100.0],["2019-11-07",16.3434,16.3925,16.078,16.2451,480200.0],["2019-11-08",16.0682,16.6579,15.166,16.1272,1222900.0],["2019-11-11",16.1665,16.422,16.1567,16.3434,1032100.0],["2019-11-12",16.363,16.5448,16.2058,16.3827,1484700.0],["2019-11-13",16.3237,16.4613,16.078,16.3434,1775000.0],["2019-11-14",16.3237,16.5792,16.1911,16.5399,930200.0],["2019-11-15",16.6382,17.1296,16.5694,17.1296,781600.0],["2019-11-18",17.0706,17.0706,16.4711,16.5792,617700.0],["2019-11-19",16.707,16.8446,16.363,16.4711,702700.0],["2019-11-20",16.4417,16.9724,16.4417,16.8741,564900.0],["2019-11-21",16.9134,17.051,16.6382,17.0117,444700.0],["2019-11-22",17.0313,17.3114,16.9527,17.1886,411300.0],["2019-11-25",17.3655,17.6701,16.9969,17.5817,842000.0],["2019-11-26",17.6406,17.9846,17.5473,17.6799,489600.0],["2019-11-27",17.847,17.847,17.503,17.5915,525700.0],["2019-11-29",17.5915,17.6898,17.4539,17.4539,178400.0],["2019-12-02",17.4932,17.7094,17.2328,17.277,327700.0],["2019-12-03",17.0313,17.3458,16.9134,17.277,344400.0],["2019-12-04",17.4244,17.4834,17.2672,17.4637,517800.0],["2019-12-05",17.5718,17.6111,17.277,17.3065,286100.0],["2019-12-06",17.4932,17.7389,17.2672,17.5227,356000.0],["2019-12-09",17.5227,17.5227,17.051,17.1886,404700.0],["2019-12-10",17.1886,17.3065,16.8053,16.933,574200.0],["2019-12-11",17.0215,17.1198,16.933,16.9822,160400.0],["2019-12-12",16.933,17.1886,16.9085,16.9625,420600.0],["2019-12-13",16.9724,17.1787,16.8053,16.9232,359800.0],["2019-12-16",17.1198,17.6799,16.9527,17.4539,698100.0],["2019-12-17",17.4736,17.6701,17.3851,17.6013,209500.0],["2019-12-18",17.6112,17.7782,17.562,17.5915,327300.0],["2019-12-19",17.5522,17.6505,17.4637,17.5718,201500.0],["2019-12-20",17.6013,18.0534,17.5571,18.0239,786900.0],["2019-12-23",18.0043,18.0141,17.6161,17.8372,320700.0],["2019-12-24",17.8372,17.847,17.7291,17.8372,119300.0],["2019-12-26",17.847,18.0239,17.6898,17.8175,314700.0],["2019-12-27",17.906,17.9109,17.6898,17.906,259200.0],["2019-12-30",17.8961,17.9355,17.7586,17.8274,226000.0],["2019-12-31",17.788,18.2106,17.788,18.1713,303000.0],["2020-01-02",18.2303,18.2598,17.8667,18.0337,319100.0],["2020-01-03",17.8372,18.2303,17.8372,18.1615,212000.0],["2020-01-06",18.073,18.245,17.9256,18.1713,259400.0],["2020-01-07",18.073,18.1517,17.7586,17.8618,268600.0],["2020-01-08",17.906,18.1517,17.8962,17.9355,188900.0],["2020-01-09",18.0239,18.2303,17.8568,17.9748,179500.0],["2020-01-10",17.9158,18.2745,17.6898,17.7291,219900.0],["2020-01-13",17.788,17.9158,17.6406,17.7979,422100.0],["2020-01-14",17.7389,17.9453,17.6898,17.847,490400.0],["2020-01-15",17.9158,18.2499,17.8175,18.2499,321500.0],["2020-01-16",18.3384,18.6283,18.1713,18.5251,344500.0],["2020-01-17",18.6431,18.8298,18.5546,18.8101,446200.0],["2020-01-21",18.7413,18.7806,18.3875,18.4367,286500.0],["2020-01-22",18.4465,18.5055,18.3099,18.4367,289500.0],["2020-01-23",18.3384,18.476,18.191,18.4367,280700.0],["2020-01-24",18.4465,18.5055,18.1713,18.3089,244200.0],["2020-01-27",17.9944,18.3384,17.847,18.3089,801300.0],["2020-01-28",18.4268,18.9772,18.3777,18.6578,466700.0],["2020-01-29",18.7315,18.9674,18.5153,18.82,356400.0],["2020-01-30",18.7217,18.9674,18.5792,18.8298,345500.0],["2020-01-31",18.7217,18.761,18.476,18.5251,324300.0],["2020-02-03",18.5841,18.8396,18.4563,18.7806,345200.0],["2020-02-04",19.0263,19.0263,18.7315,18.9575,412400.0],["2020-02-05",19.1541,19.2622,18.8691,19.0558,753300.0],["2020-02-06",19.0951,19.3408,18.7512,19.2131,493300.0],["2020-02-07",19.1344,19.331,18.8543,19.1934,227400.0],["2020-02-10",19.1541,19.1737,18.9772,19.1148,163300.0],["2020-02-11",19.2131,19.39,18.8298,18.9477,342600.0],["2020-02-12",19.0853,19.1639,18.8789,19.0263,493400.0],["2020-02-13",18.9772,19.3408,18.9281,19.2524,397500.0],["2020-02-14",19.2917,19.4489,19.0951,19.3605,353800.0],["2020-02-18",19.2524,19.4293,18.9182,19.0362,313900.0],["2020-02-19",19.0165,19.4096,19.0165,19.3605,358600.0],["2020-02-20",19.3605,19.3801,19.0656,19.2622,337100.0],["2020-02-21",19.2032,19.2229,18.9084,18.9575,222800.0],["2020-02-24",18.3875,18.7413,18.3384,18.5644,612200.0],["2020-02-25",18.6431,18.6725,18.0239,18.0927,578800.0],["2020-02-26",18.1418,18.3531,17.5522,17.6112,570300.0],["2020-02-27",17.2868,17.9355,16.8446,17.1099,747100.0],["2020-02-28",16.6186,17.3065,16.3532,17.2377,844200.0],["2020-03-02",17.1984,17.8568,16.1665,16.8348,6063100.0],["2020-03-03",16.8642,17.5227,16.1763,16.2156,1743100.0],["2020-03-04",16.5203,16.9724,16.2255,16.8544,1970800.0],["2020-03-05",16.4908,16.5989,14.7415,15.1641,2394800.0],["2020-03-06",14.6432,14.9184,13.8865,14.3877,2337700.0],["2020-03-09",13.5425,13.5671,11.9308,11.9406,2526000.0],["2020-03-10",12.4025,12.7072,12.0143,12.6777,1212000.0],["2020-03-11",12.2551,12.4222,11.1642,11.5278,1725800.0],["2020-03-12",10.5549,11.3215,10.0045,10.2208,2295300.0],["2020-03-13",10.8989,12.0782,10.1913,12.0782,2161600.0],["2020-03-16",10.7711,11.3018,9.2576,9.2675,1626500.0],["2020-03-17",9.4149,9.6822,8.7761,9.2478,1061100.0],["2020-03-18",8.5894,8.7368,7.4297,7.7638,1591400.0],["2020-03-19",7.754,8.4125,7.3216,8.1668,1864500.0],["2020-03-20",8.2945,8.6778,7.6656,7.7344,2029700.0],["2020-03-23",7.7933,8.3535,7.528,7.9113,1277000.0],["2020-03-24",8.3535,9.1004,8.3044,8.7663,1289100.0],["2020-03-25",8.8351,10.6335,8.7171,10.3485,1506600.0],["2020-03-26",10.4763,11.3018,10.4664,11.2625,1329900.0],["2020-03-27",10.7318,10.9283,9.9652,10.8202,1221500.0],["2020-03-30",10.9185,10.9185,10.1028,10.3289,720400.0],["2020-03-31",10.3583,10.6532,9.8375,9.9554,1369500.0],["2020-04-01",9.6606,10.0537,9.3559,9.4247,766000.0],["2020-04-02",9.5033,9.8326,8.9137,9.2478,542700.0],["2020-04-03",9.1889,9.2478,8.3044,8.4714,778900.0],["2020-04-06",8.953,9.4149,8.7957,8.9333,802800.0],["2020-04-07",9.4051,9.9259,9.238,9.5623,1188500.0],["2020-04-08",9.9456,9.9456,9.297,9.7294,642500.0],["2020-04-09",10.1225,10.7416,9.867,10.6139,1095300.0],["2020-04-13",10.5549,10.5549,9.8571,9.8964,347600.0],["2020-04-14",10.093,10.4959,10.0439,10.4271,661900.0],["2020-04-15",9.9259,10.1421,9.3461,9.3559,396500.0],["2020-04-16",9.3854,9.6213,8.2061,8.3044,1169900.0],["2020-04-17",8.6975,9.9751,8.6975,9.8768,1300200.0],["2020-04-20",9.6704,10.0635,9.4149,9.749,649600.0],["2020-04-21",9.7146,9.749,9.3658,9.6802,494200.0],["2020-04-22",10.0537,10.0537,9.4739,9.4935,632100.0],["2020-04-23",9.5721,10.3485,9.5721,10.1028,763700.0],["2020-04-24",10.1913,10.319,9.5721,10.1127,444600.0],["2020-04-27",10.2011,10.8792,10.0537,10.7564,866800.0],["2020-04-28",11.1052,11.3215,10.7416,10.9627,700100.0],["2020-04-29",11.4296,11.9897,11.292,11.7735,1162000.0],["2020-04-30",11.4885,11.6163,11.1937,11.4492,759600.0],["2020-05-01",10.889,11.3509,10.6532,10.8989,874600.0],["2020-05-04",10.5746,11.0561,10.5451,10.8006,835900.0],["2020-05-05",11.174,11.346,10.8497,11.0365,1021000.0],["2020-05-06",11.0463,11.0856,10.5156,10.5942,810800.0],["2020-05-07",10.9578,11.4099,10.8497,11.3313,1005400.0],["2020-05-08",11.5475,11.9553,11.3411,11.8227,1082000.0],["2020-05-11",11.5475,11.8325,11.233,11.7342,991700.0],["2020-05-12",11.7932,11.8521,11.3804,11.4296,1169700.0],["2020-05-13",11.292,11.3952,10.7908,11.1151,605400.0],["2020-05-14",10.7908,11.4492,10.6581,11.3608,667100.0],["2020-05-15",11.233,11.3902,11.0758,11.2723,734700.0],["2020-05-18",11.8521,12.4615,11.7932,12.3239,986700.0],["2020-05-19",12.2747,12.7759,12.0389,12.2453,924900.0],["2020-05-20",12.658,12.9774,12.4811,12.6285,701600.0],["2020-05-21",12.4516,12.943,12.4516,12.658,666300.0],["2020-05-22",12.7858,12.9234,12.3828,12.6973,574100.0],["2020-05-26",13.3361,13.7096,13.0708,13.5032,892700.0],["2020-05-27",13.9061,14.0044,13.5622,13.7391,928200.0],["2020-05-28",14.0732,14.0732,13.2182,13.2477,671100.0],["2020-05-29",13.0511,13.2968,12.8939,13.1101,739500.0],["2020-06-01",13.1494,14.1125,13.0118,13.798,1065600.0],["2020-06-02",14.1027,14.4073,13.8226,13.9553,782500.0],["2020-06-03",14.2108,14.8692,14.0929,14.5646,838300.0],["2020-06-04",14.5449,15.1444,14.368,14.7218,1231900.0],["2020-06-05",15.4884,15.9798,15.1542,15.3704,1383800.0],["2020-06-08",15.793,15.8029,15.2918,15.4687,874300.0],["2020-06-09",15.0461,15.2132,14.8201,14.9184,517000.0],["2020-06-10",14.9184,15.2329,14.5842,14.9479,672700.0],["2020-06-11",14.0142,14.4761,13.4983,13.6309,1717200.0],["2020-06-12",14.3287,14.4761,13.7882,14.2894,594000.0],["2020-06-15",13.6506,14.8004,13.6506,14.6137,788100.0],["2020-06-16",15.3901,15.5179,14.6776,14.9872,883100.0],["2020-06-17",15.0068,15.1149,14.5253,14.6973,876900.0],["2020-06-18",14.5449,15.0658,14.5449,14.7022,725300.0],["2020-06-19",14.9085,14.9921,14.486,14.5744,986100.0],["2020-06-22",14.486,14.5646,14.0044,14.5449,967800.0],["2020-06-23",14.8692,15.0363,14.5154,14.938,702000.0],["2020-06-24",14.712,14.771,13.9258,14.083,894500.0],["2020-06-25",13.9258,15.1739,13.9061,15.1248,1909300.0],["2020-06-26",14.7316,15.0068,13.0128,13.2968,6905600.0],["2020-06-29",13.3754,13.5228,12.6482,12.8939,4150000.0],["2020-06-30",12.943,13.1494,11.9504,12.0782,13199800.0],["2020-07-01",12.314,12.9823,12.2551,12.889,6169300.0],["2020-07-02",13.2182,13.513,12.486,12.9234,3779300.0],["2020-07-06",13.2084,13.2968,12.6777,12.9332,2866600.0],["2020-07-07",12.7661,12.8251,11.4885,11.6752,3334000.0],["2020-07-08",11.8128,12.4271,11.5671,12.1666,3771000.0],["2020-07-09",12.088,12.3239,11.4787,11.631,3280900.0],["2020-07-10",11.5377,12.2354,11.4689,12.088,2284500.0],["2020-07-13",12.3632,12.4811,11.6949,11.7244,2278100.0],["2020-07-14",11.7539,12.1519,11.6065,12.1077,1886200.0],["2020-07-15",12.5008,12.8644,12.3435,12.717,3214900.0],["2020-07-16",12.5892,13.5523,12.5204,13.5228,2974100.0],["2020-07-17",13.5228,14.0142,13.3361,14.0044,3361400.0],["2020-07-20",13.8472,13.9504,13.4934,13.7685,2199900.0],["2020-07-21",14.1616,14.4761,13.9847,14.2403,2001800.0],["2020-07-22",14.2501,14.4368,14.0388,14.2304,1468200.0],["2020-07-23",14.1223,14.7316,14.1223,14.4466,2245000.0],["2020-07-24",14.4565,14.6137,14.2206,14.4073,1377400.0],["2020-07-27",14.3877,14.5744,14.2059,14.4761,960600.0],["2020-07-28",14.4565,14.5842,14.1715,14.3484,1609200.0],["2020-07-29",14.3877,14.7513,14.2796,14.7415,3625600.0],["2020-07-30",14.4172,14.9479,14.3484,14.8398,1528300.0],["2020-07-31",14.7611,14.8496,14.4614,14.8004,3133000.0],["2020-08-03",14.9479,15.0265,14.5744,14.9085,3127000.0],["2020-08-04",14.9479,15.2623,14.8594,15.1739,1980700.0],["2020-08-05",15.3803,15.4982,15.1149,15.4687,2615600.0],["2020-08-06",15.3606,15.6849,15.2427,15.5768,1689900.0],["2020-08-07",15.6948,15.9208,15.4098,15.7734,2728900.0],["2020-08-10",16.8937,17.4441,16.422,17.1198,3984900.0],["2020-08-11",17.5227,17.9551,17.1001,17.4146,3476100.0],["2020-08-12",17.5424,17.9551,17.336,17.5915,3166700.0],["2020-08-13",17.4343,17.7193,17.2672,17.4146,2435000.0],["2020-08-14",17.0903,17.6161,16.9832,17.4539,1589300.0],["2020-08-17",17.3163,17.4146,17.0018,17.1984,1271300.0],["2020-08-18",17.2279,17.3556,17.0215,17.2279,1216600.0],["2020-08-19",17.1886,17.7684,17.1099,17.6308,1811100.0],["2020-08-20",17.4441,17.6996,17.3065,17.6701,1075000.0],["2020-08-21",17.6406,17.7389,17.4097,17.7291,1155700.0],["2020-08-24",17.7979,17.7979,17.4244,17.6603,2062500.0],["2020-08-25",17.847,17.8568,17.4834,17.6799,1157200.0],["2020-08-26",17.1984,17.9649,16.9724,17.906,1623400.0],["2020-08-27",17.9256,18.1615,17.7291,18.0239,1477400.0],["2020-08-28",18.1418,18.417,18.0436,18.1615,1190800.0],["2020-08-31",18.1812,18.191,17.5915,17.5915,1156600.0],["2020-09-01",17.4441,17.9453,17.277,17.9158,1386900.0],["2020-09-02",18.0534,18.2696,17.9453,18.132,1384000.0],["2020-09-03",18.1713,18.2598,17.4146,17.6898,1936100.0],["2020-09-04",18.0043,18.0043,17.3261,17.6799,1256700.0],["2020-09-08",17.4244,17.5718,16.8642,16.9232,1665700.0],["2020-09-09",17.0706,17.218,16.7316,17.0018,1424500.0],["2020-09-10",17.1787,17.3409,16.6775,16.7856,1205000.0],["2020-09-11",16.8446,16.9036,16.4417,16.6382,938300.0],["2020-09-14",16.8053,16.9429,16.5842,16.8053,720900.0],["2020-09-15",16.8839,16.9232,16.422,16.5694,1051300.0],["2020-09-16",16.9625,17.2475,16.7365,17.1001,1676600.0],["2020-09-17",16.8446,17.3409,16.7217,17.218,1981900.0],["2020-09-18",17.6308,17.7389,16.5645,16.7365,2493900.0],["2020-09-21",16.3336,16.4613,15.7439,16.2156,3481400.0],["2020-09-22",16.1714,16.4908,16.0092,16.196,2030100.0],["2020-09-23",16.2255,16.4515,15.6456,15.7242,1387800.0],["2020-09-24",15.6456,15.9896,15.4589,15.7341,1613400.0],["2020-09-25",15.5867,16.1861,15.5867,16.1173,1155600.0],["2020-09-28",16.3925,16.4761,16.083,16.2451,844300.0],["2020-09-29",16.1861,16.2353,15.7832,16.2058,779900.0],["2020-09-30",16.3041,16.653,16.2156,16.3925,1126500.0],["2020-10-01",16.5694,16.8888,16.1468,16.8643,1421600.0],["2020-10-02",16.5301,17.2574,16.4515,17.1689,1016100.0],["2020-10-05",17.336,17.6308,17.1001,17.1198,1254800.0],["2020-10-06",17.2868,17.6799,17.1198,17.1296,2009900.0],["2020-10-07",17.3458,17.6406,17.3458,17.5227,1528900.0],["2020-10-08",17.6799,17.6799,17.1296,17.3261,817600.0],["2020-10-09",17.5325,17.6554,17.2377,17.4146,760100.0],["2020-10-12",17.503,17.9453,17.2574,17.7291,1396900.0],["2020-10-13",17.4834,17.5768,17.2082,17.3261,434300.0],["2020-10-14",17.4736,17.5129,17.2082,17.3065,834300.0],["2020-10-15",17.0117,17.2868,16.6097,17.1394,587300.0],["2020-10-16",17.1001,17.3065,16.9429,17.0608,875700.0],["2020-10-19",17.1984,17.223,16.6972,16.7365,942100.0],["2020-10-20",16.8544,16.9822,16.6874,16.7561,616700.0],["2020-10-21",16.6874,17.3065,16.6284,17.1984,2525800.0],["2020-10-22",17.2868,17.9944,17.2868,17.9846,1733400.0],["2020-10-23",18.1242,18.4268,18.0337,18.2991,1324400.0],["2020-10-26",18.0141,18.3286,17.6849,18.1222,2558800.0],["2020-10-27",18.2303,18.5939,18.0632,18.3187,2049700.0],["2020-10-28",18.0239,18.2893,17.7782,18.0141,3599900.0],["2020-10-29",17.9256,18.6431,17.4637,18.2254,2545000.0],["2020-10-30",18.1124,18.2696,17.8667,18.2598,2578300.0],["2020-11-02",18.5153,18.9674,18.1861,18.3974,2520700.0],["2020-11-03",18.5644,18.9084,18.0239,18.5153,999600.0],["2020-11-04",18.2008,18.5202,17.7487,18.1222,1348800.0],["2020-11-05",18.2499,18.5644,18.1566,18.3482,1564500.0],["2020-11-06",18.6725,20.0189,18.073,19.842,3712000.0],["2020-11-09",20.7363,21.8469,19.6553,19.675,3158400.0],["2020-11-10",19.8125,20.8051,19.8125,20.7167,2345000.0],["2020-11-11",20.5889,20.5889,19.6553,20.4317,1317900.0],["2020-11-12",20.3138,20.6381,19.6553,20.4317,2184900.0],["2020-11-13",20.6872,20.8936,20.3629,20.6184,947800.0],["2020-11-16",20.8641,21.1589,20.6282,21.0508,1154300.0],["2020-11-17",20.8936,21.2769,20.6872,20.9427,1315400.0],["2020-11-18",21.1294,21.8763,21.0017,21.5619,3497000.0],["2020-11-19",21.4538,21.4832,20.7855,21.1393,1553900.0],["2020-11-20",20.9427,21.4538,20.8051,21.0803,864600.0],["2020-11-23",21.6798,21.6798,21.1196,21.5127,964400.0],["2020-11-24",21.7977,21.8567,21.3358,21.3751,1014300.0],["2020-11-25",21.3555,21.67,21.041,21.267,879400.0],["2020-11-27",21.2277,21.4046,20.8248,20.8346,385100.0],["2020-11-30",20.8051,21.2179,20.6381,21.1393,1006000.0],["2020-12-01",21.4439,21.5029,21.0017,21.1589,1254800.0],["2020-12-02",20.982,21.0213,20.5398,20.756,868700.0],["2020-12-03",20.7953,21.1,20.5693,20.9132,940600.0],["2020-12-04",21.0803,21.3457,20.9526,21.2081,2080600.0],["2020-12-07",21.2376,21.3358,20.6184,20.7757,1345200.0],["2020-12-08",20.5889,21.0607,20.5889,20.9329,1100500.0],["2020-12-09",21.2081,21.552,20.5398,20.7167,1327300.0],["2020-12-10",20.6086,21.041,20.5398,20.7757,1142200.0],["2020-12-11",20.6184,22.1908,20.6184,21.7388,1847300.0],["2020-12-14",22.9741,22.9741,21.557,21.611,1048800.0],["2020-12-15",21.7879,21.8763,21.4194,21.6896,1117700.0],["2020-12-16",21.7584,21.955,21.5717,21.8076,1707400.0],["2020-12-17",21.552,22.0139,21.5226,21.5963,1685400.0],["2020-12-18",21.7781,22.24,21.5226,21.8518,3003300.0],["2020-12-21",21.4832,22.1122,21.4243,22.0532,1434600.0],["2020-12-22",22.0434,22.3088,21.8174,22.1024,1496900.0],["2020-12-23",22.0926,22.2203,21.7584,21.9157,613300.0],["2020-12-24",21.9451,22.2105,21.896,22.1614,226900.0],["2020-12-28",22.3481,22.7117,22.2596,22.6036,1228600.0],["2020-12-29",22.6233,22.7903,22.4562,22.6429,1575300.0],["2020-12-30",22.5643,22.8984,22.466,22.6626,725300.0],["2020-12-31",22.6134,22.9083,22.5545,22.7707,707100.0],["2021-01-04",23.5077,24.6163,22.3579,22.9967,2484800.0],["2021-01-05",22.8886,23.3456,22.7608,23.2719,995600.0],["2021-01-06",23.5864,24.8099,23.4979,24.5298,1471300.0],["2021-01-07",25.031,25.2472,24.5986,25.0507,1735800.0],["2021-01-08",25.2669,25.5519,25.0114,25.375,921600.0],["2021-01-11",25.2079,25.5715,25.205,25.5028,1102600.0],["2021-01-12",25.66,26.2693,25.5519,26.2398,1935500.0],["2021-01-13",26.3872,26.4069,25.8566,26.2103,1397400.0],["2021-01-14",26.4963,26.9376,26.289,26.7607,1431600.0],["2021-01-15",26.6428,26.7607,26.1022,26.3578,1413500.0],["2021-01-19",26.8501,26.9179,25.4831,25.5028,1798600.0],["2021-01-20",25.4536,26.1121,25.3946,26.0236,554900.0],["2021-01-21",26.004,26.23,25.3062,25.5322,1070100.0],["2021-01-22",25.3259,25.6747,24.8394,25.09,928100.0],["2021-01-25",24.9131,25.1588,24.2645,24.7362,1141100.0],["2021-01-26",25.1096,25.1096,23.8222,23.9107,837700.0],["2021-01-27",23.3112,23.5864,22.8198,22.8984,1519800.0],["2021-01-28",23.2424,23.9303,22.9083,23.6846,1260700.0],["2021-01-29",23.606,23.8714,23.0753,23.3014,920600.0],["2021-02-01",23.3505,24.6969,23.3092,24.5593,1424000.0],["2021-02-02",25.1637,25.886,24.9033,25.66,1424300.0],["2021-02-03",25.4143,26.0826,25.0212,25.6207,1592800.0],["2021-02-04",25.7976,26.2202,25.1883,25.2276,1450100.0],["2021-02-05",25.3062,25.5715,25.0703,25.4438,1388500.0],["2021-02-08",25.8271,26.5838,25.4045,26.4953,1563200.0],["2021-02-09",26.3381,26.8934,26.3381,26.8491,1046700.0],["2021-02-10",27.1538,27.4879,26.3774,26.4953,836300.0],["2021-02-11",26.6428,26.9179,25.7976,26.0629,804600.0],["2021-02-12",25.886,26.574,25.5617,26.3184,543100.0],["2021-02-16",26.6231,26.8,25.4929,25.5715,1767200.0],["2021-02-17",25.5519,25.7288,25.2276,25.66,1205700.0],["2021-02-18",25.6993,25.9597,25.4733,25.8467,740700.0],["2021-02-19",25.945,26.4069,25.886,26.2398,680300.0],["2021-02-22",26.0236,26.4855,25.7779,26.1907,692300.0],["2021-02-23",26.1022,26.9278,25.5912,26.741,1035200.0],["2021-02-24",26.5445,27.5273,26.5347,27.144,1158400.0],["2021-02-25",26.9867,27.2226,26.2693,26.2693,1143100.0],["2021-02-26",27.1931,28.1071,26.289,27.2521,3716800.0],["2021-03-01",28.1169,28.2152,26.7116,27.3012,3003700.0],["2021-03-02",26.7214,27.2619,26.4855,26.7312,5219000.0],["2021-03-03",27.2128,27.5076,26.5641,26.8983,5216500.0],["2021-03-04",26.7902,27.1194,25.5028,25.6403,5546600.0],["2021-03-05",26.004,26.0334,24.4807,25.6305,3598300.0],["2021-03-08",25.6698,25.8369,24.6674,24.7952,3157300.0],["2021-03-09",25.031,26.2988,24.9917,26.0334,1630100.0],["2021-03-10",26.1907,26.6526,26.004,26.2005,916200.0],["2021-03-11",26.4069,27.1243,26.1445,27.0703,1814800.0],["2021-03-12",27.0162,27.5764,26.8393,27.2619,913800.0],["2021-03-15",27.2324,27.4683,26.9032,27.2717,792800.0],["2021-03-16",26.9671,27.2914,26.6919,26.8786,907900.0],["2021-03-17",27.2118,27.3503,26.4265,27.3503,1202500.0],["2021-03-18",27.144,27.5076,26.456,26.5347,1367000.0],["2021-03-19",26.4069,26.7116,26.0826,26.3578,2840500.0],["2021-03-22",26.289,26.4167,25.1883,25.2472,1696100.0],["2021-03-23",25.0703,25.7484,24.5839,24.7755,3803400.0],["2021-03-24",25.1096,25.4733,24.5691,24.5691,1629200.0],["2021-03-25",24.2596,25.6895,24.0876,25.5224,1154100.0],["2021-03-26",25.8556,26.9671,25.6305,26.9081,1527400.0],["2021-03-29",26.9081,27.1931,26.2103,26.2497,1029000.0],["2021-03-30",26.1219,27.026,26.0433,26.8393,648600.0],["2021-03-31",27.0654,27.4585,26.8786,27.2717,1145400.0],["2021-04-01",27.542,28.6181,27.4585,28.4805,3077900.0],["2021-04-05",28.9523,29.0211,27.8122,28.5935,2134400.0],["2021-04-06",28.9523,29.311,28.6869,28.6869,1267000.0],["2021-04-07",28.6083,28.9228,28.2152,28.3724,851300.0],["2021-04-08",28.3233,28.9179,28.2054,28.854,897700.0],["2021-04-09",28.9326,29.3257,28.7557,29.2274,641600.0],["2021-04-12",29.2766,29.3454,28.7901,28.8245,1513000.0],["2021-04-13",28.8245,28.8589,28.0383,28.3036,1396100.0],["2021-04-14",28.2447,28.7164,27.9105,28.0383,1118000.0],["2021-04-15",28.2643,28.4707,27.7828,28.2938,673800.0],["2021-04-16",28.51,28.6673,28.2054,28.4117,2302100.0],["2021-04-19",28.3724,28.3724,28.0235,28.1464,683500.0],["2021-04-20",28.0481,28.225,27.2717,27.8123,1746700.0],["2021-04-21",27.7435,28.4609,27.5174,28.3135,2070400.0],["2021-04-22",28.4609,28.5886,28.0088,28.0579,925700.0],["2021-04-23",28.1267,29.3748,28.1169,29.2373,749100.0],["2021-04-26",29.3257,29.8171,29.3257,29.6107,1032300.0],["2021-04-27",29.6304,29.8171,29.2667,29.365,1341500.0],["2021-04-28",29.198,29.6795,29.1881,29.5616,772100.0],["2021-04-29",29.8564,29.8564,28.854,29.0898,826400.0],["2021-04-30",29.3061,29.8269,28.6574,28.7655,1897600.0],["2021-05-03",29.3454,29.3454,28.284,28.3724,1667300.0],["2021-05-04",28.0481,28.4412,27.9204,28.0383,2531100.0],["2021-05-05",28.1071,28.7655,27.7631,28.6967,1522900.0],["2021-05-06",29.0604,29.0604,28.0678,28.6771,1108000.0],["2021-05-07",28.4707,29.0604,28.0088,28.8638,2902000.0],["2021-05-10",28.6476,28.8048,27.4781,27.483,1649200.0],["2021-05-11",27.0015,27.714,26.9671,27.4191,2262600.0],["2021-05-12",27.0555,27.655,27.0555,27.0555,1990500.0],["2021-05-13",27.0359,27.5538,26.7312,27.0359,1170900.0],["2021-05-14",27.1341,27.5371,27.0654,27.2521,1134800.0],["2021-05-17",27.1735,27.4388,26.9081,27.3209,956600.0],["2021-05-18",27.429,28.0973,27.4191,27.6452,1618700.0],["2021-05-19",27.2226,27.7926,26.8885,27.7729,930900.0],["2021-05-20",27.7238,27.999,27.5273,27.881,888300.0],["2021-05-21",28.0629,28.9031,28.0629,28.6378,1994800.0],["2021-05-24",28.6378,28.795,28.2643,28.451,1312000.0],["2021-05-25",28.6181,28.7262,27.8712,28.1857,2313000.0],["2021-05-26",28.1857,28.4805,27.9891,28.3135,1355200.0],["2021-05-27",28.6279,28.6574,28.0973,28.3823,1435400.0],["2021-05-28",28.569,28.7557,28.2054,28.5002,963700.0],["2021-06-01",28.6771,29.3552,28.5002,28.5395,1405200.0],["2021-06-02",28.5592,28.736,27.5076,27.6452,1701800.0],["2021-06-03",27.5174,27.6648,27.1636,27.5076,1448900.0],["2021-06-04",27.5174,27.6845,27.3405,27.3798,2961500.0],["2021-06-07",27.429,28.569,27.3209,28.5198,2386300.0],["2021-06-08",28.8442,28.9326,28.3233,28.5493,1198300.0],["2021-06-09",28.4805,28.854,28.3331,28.5198,1292200.0],["2021-06-10",28.5788,28.8442,28.2152,28.6967,1714400.0],["2021-06-11",28.795,29.0898,28.736,28.9817,1492400.0],["2021-06-14",28.9916,29.0604,28.5592,28.9719,1260800.0],["2021-06-15",29.0898,29.2225,28.5886,28.8442,2280700.0],["2021-06-16",28.8442,28.9817,27.8319,28.3528,2863100.0],["2021-06-17",28.3233,28.4707,27.714,27.9105,2701900.0],["2021-06-18",27.2934,27.9597,27.0555,27.3307,3349000.0],["2021-06-21",27.6157,28.225,27.5272,28.0088,1502200.0],["2021-06-22",27.9597,28.2152,27.7631,27.9793,2201000.0],["2021-06-23",27.1833,27.6157,26.9474,27.0948,7773600.0],["2021-06-24",27.4093,27.8123,27.087,27.7926,7287900.0],["2021-06-25",27.999,28.166,27.4879,27.5469,8852600.0],["2021-06-28",27.6648,27.8319,27.3405,27.7926,3712600.0],["2021-06-29",27.7828,28.1218,27.5862,28.0285,2765500.0],["2021-06-30",27.94,27.9597,27.2668,27.3897,2302300.0],["2021-07-01",27.5567,27.8221,27.1931,27.2422,1634800.0],["2021-07-02",27.2128,27.3504,27.0457,27.2521,1438500.0],["2021-07-06",27.1931,27.2717,26.574,26.8295,1552400.0],["2021-07-07",26.7116,27.2816,26.5641,27.1833,1731100.0],["2021-07-08",26.6821,27.1931,26.4708,27.0653,1987500.0],["2021-07-09",27.3897,27.6059,27.1636,27.5273,2234800.0],["2021-07-12",27.3602,28.0481,27.3209,28.0481,1842900.0],["2021-07-13",27.8712,28.0678,27.6747,27.7828,1715000.0],["2021-07-14",27.9302,28.0088,27.4781,27.6157,1422600.0],["2021-07-15",27.5174,27.6059,26.9572,27.1833,1049300.0],["2021-07-16",27.3798,27.5371,26.5838,26.6526,1065600.0],["2021-07-19",26.1514,26.3774,25.6944,26.0334,1799900.0],["2021-07-20",26.2005,27.085,26.0629,26.9278,1271700.0],["2021-07-21",27.1145,27.6845,27.0359,27.655,697400.0],["2021-07-22",27.6845,27.6845,27.1735,27.5174,947000.0],["2021-07-23",27.7435,28.0186,27.6354,27.9597,787300.0],["2021-07-26",28.0285,28.1857,27.6747,27.8024,1166400.0],["2021-07-27",27.7041,27.7385,26.9572,27.4191,1016800.0],["2021-07-28",27.6157,28.0874,27.1833,27.8319,894000.0],["2021-07-29",27.9204,28.2742,27.714,28.0285,733200.0],["2021-07-30",27.9597,28.3135,27.7435,28.2152,1038600.0],["2021-08-02",28.3823,28.6329,27.9498,28.0186,1121300.0],["2021-08-03",28.1169,28.284,27.5764,28.2545,1020600.0],["2021-08-04",28.0285,28.2054,27.5174,27.7828,816300.0],["2021-08-05",27.2128,28.0914,27.2128,27.7631,834500.0],["2021-08-06",28.6476,29.193,27.4879,28.1071,2905900.0],["2021-08-09",28.1267,28.166,27.5174,27.655,1998000.0],["2021-08-10",27.5616,27.7631,27.3798,27.5862,1088900.0],["2021-08-11",27.7533,27.8909,27.2128,27.8712,3699600.0],["2021-08-12",27.8712,28.0186,27.5567,27.6255,1006700.0],["2021-08-13",27.5469,27.6157,27.1636,27.2029,1107900.0],["2021-08-16",27.1145,27.3602,26.8098,27.1931,2849200.0],["2021-08-17",26.9278,27.0359,26.3283,26.6526,1704200.0],["2021-08-18",26.6624,27.198,26.5838,26.8197,814100.0],["2021-08-19",26.5052,26.6693,25.9853,26.4462,1837800.0],["2021-08-20",26.5052,26.6231,26.0433,26.515,1839600.0],["2021-08-23",26.7116,27.1538,26.7116,27.0948,753400.0],["2021-08-24",27.1931,27.5174,27.1735,27.2324,983500.0],["2021-08-25",27.2128,28.3184,27.144,28.1759,1153100.0],["2021-08-26",28.1169,28.1955,27.8024,28.0874,1030300.0],["2021-08-27",28.1169,29.0309,28.0481,28.9916,1859300.0],["2021-08-30",29.0309,29.2422,28.7655,28.9621,1235200.0],["2021-08-31",29.0505,29.3061,28.9424,29.0898,1373000.0],["2021-09-01",29.0997,29.5173,28.8933,29.139,1266000.0],["2021-09-02",29.2667,29.483,28.9621,29.0505,1351200.0],["2021-09-03",28.9523,29.0211,28.6378,28.8147,780100.0],["2021-09-07",28.7066,28.8048,28.4363,28.6967,1440900.0],["2021-09-08",28.6869,28.7557,28.1857,28.2643,2160100.0],["2021-09-09",28.225,28.4904,27.7828,28.166,1053500.0],["2021-09-10",28.0383,28.2594,27.655,27.9793,7472800.0],["2021-09-13",28.2545,28.6476,28.0334,28.2152,2638100.0],["2021-09-14",28.2103,28.9424,28.0481,28.6574,2231300.0],["2021-09-15",28.8245,30.9669,28.7655,30.908,5709500.0],["2021-09-16",30.8883,31.9104,30.8048,31.3502,3951900.0],["2021-09-17",31.5369,31.6942,30.7999,31.0161,5616700.0],["2021-09-20",30.5542,30.849,30.0972,30.7409,3005000.0],["2021-09-21",30.9669,31.7433,30.3085,31.6254,3323800.0],["2021-09-22",31.8219,31.9988,31.2716,31.5861,1657800.0],["2021-09-23",31.7728,32.0774,31.758,31.7728,1862300.0],["2021-09-24",31.5468,31.9595,31.4681,31.704,1768100.0],["2021-09-27",31.6745,32.2347,31.419,31.8612,1763600.0],["2021-09-28",31.7433,31.7433,30.4854,30.5542,5204500.0],["2021-09-29",30.2495,31.4387,30.0235,31.4092,4866800.0],["2021-09-30",30.9669,31.6057,30.8981,31.1733,1480900.0],["2021-10-01",31.3797,31.6991,30.9768,31.6156,3302600.0],["2021-10-04",31.6155,31.6499,30.7006,31.1242,2464300.0],["2021-10-05",31.2126,31.7335,31.0947,31.2912,1316100.0],["2021-10-06",30.908,31.1733,30.338,31.0554,1672900.0],["2021-10-07",31.3011,31.763,30.564,31.645,2525000.0],["2021-10-08",31.6745,31.7531,30.903,30.9571,946000.0],["2021-10-11",30.9669,31.4387,30.8686,30.9866,1744200.0],["2021-10-12",31.0357,31.5861,30.9374,31.2716,1048400.0],["2021-10-13",31.3404,31.7826,30.8981,31.6549,1984900.0],["2021-10-14",31.93,32.2838,31.7286,31.9497,1653000.0],["2021-10-15",32.4116,32.6475,32.1954,32.2543,2090800.0],["2021-10-18",31.9792,32.215,31.4387,32.1462,1723600.0],["2021-10-19",32.333,33.0307,32.0676,32.9718,1694100.0],["2021-10-20",33.2175,33.8759,32.7654,33.0897,2889500.0],["2021-10-21",32.9325,33.5221,32.5197,32.9816,1790700.0],["2021-10-22",32.9816,33.2764,32.5394,32.8538,1215400.0],["2021-10-25",33.0013,33.8563,32.903,33.7482,1767800.0],["2021-10-26",33.9545,34.2788,33.2273,33.3354,1484300.0],["2021-10-27",33.2175,33.3649,32.8637,33.0209,1030300.0],["2021-10-28",33.2076,34.269,32.3271,33.699,1310100.0],["2021-10-29",33.5025,34.2199,33.2617,34.1511,1135600.0],["2021-11-01",34.2985,34.4459,33.9545,34.0725,1780400.0],["2021-11-02",34.0282,34.3182,33.2863,33.473,1517800.0],["2021-11-03",33.414,33.8759,33.2774,33.7776,1562800.0],["2021-11-04",33.9447,34.328,33.7482,34.1118,1905800.0],["2021-11-05",34.8882,35.5073,34.0037,35.1732,2424200.0],["2021-11-08",35.4778,37.1485,35.4778,36.5294,4847300.0],["2021-11-09",38.3691,38.776,36.5589,36.7063,2913100.0],["2021-11-10",36.7849,38.0527,36.5294,38.0428,3749900.0],["2021-11-11",38.2885,38.3573,37.119,37.689,2056900.0],["2021-11-12",38.0822,38.2394,37.5416,38.2001,1460200.0],["2021-11-15",39.0649,39.0649,37.9446,38.3082,1597100.0],["2021-11-16",36.4114,38.5539,36.3721,38.5047,2514400.0],["2021-11-17",38.4163,38.9175,38.1116,38.4654,2758400.0],["2021-11-18",38.5244,39.4973,38.3377,39.3499,2810600.0],["2021-11-19",39.2025,39.456,38.7308,38.8094,1916400.0],["2021-11-22",38.8389,39.0453,37.9937,38.4851,3337500.0],["2021-11-23",38.4851,39.0747,38.0232,38.7701,3899000.0],["2021-11-24",38.5047,39.1337,38.1509,39.1042,2364700.0],["2021-11-26",38.1018,38.549,37.6301,38.1804,907800.0],["2021-11-29",38.7897,38.9175,37.9249,38.4458,1741400.0],["2021-11-30",38.1608,38.7111,37.404,37.4335,2230900.0],["2021-12-01",38.2492,38.5637,36.8537,36.8635,3303600.0],["2021-12-02",36.9225,38.4556,36.9225,38.0723,1628400.0],["2021-12-03",38.1903,38.4124,37.0001,38.318,1691700.0],["2021-12-06",38.7013,39.2172,38.2689,38.829,1751600.0],["2021-12-07",39.3106,40.5685,39.1042,39.3106,2019400.0],["2021-12-08",39.3106,40.2344,39.2811,39.9592,1249100.0],["2021-12-09",39.7627,39.9985,39.3204,39.3499,776900.0],["2021-12-10",39.4728,39.6447,38.7504,39.0354,1140000.0],["2021-12-13",39.0059,39.232,38.3475,38.5342,1924000.0],["2021-12-14",38.0821,38.3475,37.0896,37.9053,2417400.0],["2021-12-15",38.1509,39.0256,37.4512,38.9372,1759000.0],["2021-12-16",39.6841,39.9592,38.6915,39.0747,2303000.0],["2021-12-17",38.7996,39.7725,38.2099,39.0354,2260100.0],["2021-12-20",38.0527,38.888,38.0527,38.7701,1601800.0],["2021-12-21",38.9371,39.5956,38.6423,39.2615,1475100.0],["2021-12-22",39.3106,39.7725,38.947,39.7332,1137600.0],["2021-12-23",39.6742,40.2049,39.3597,39.8904,880900.0],["2021-12-27",39.8315,40.313,39.5514,40.2835,2158000.0],["2021-12-28",40.3818,40.5882,39.6447,39.9396,1065700.0],["2021-12-29",40.1558,40.3622,39.7332,40.2639,677800.0],["2021-12-30",40.2344,40.657,39.9592,39.9789,718600.0],["2021-12-31",39.802,40.3081,39.743,40.1361,1286800.0],["2022-01-03",40.0575,40.4801,39.3941,39.6349,1990100.0],["2022-01-04",39.7528,40.7258,39.5956,40.5194,1566400.0],["2022-01-05",40.4604,41.2761,38.7504,38.8684,1851800.0],["2022-01-06",38.7308,39.3008,38.2787,38.9568,1120400.0],["2022-01-07",38.8978,39.3401,37.4237,37.4335,1802700.0],["2022-01-10",37.3942,37.8659,36.8733,37.8463,1968900.0],["2022-01-11",37.7775,38.318,36.8046,38.2984,1696000.0],["2022-01-12",38.662,39.1337,38.0035,38.1411,1220900.0],["2022-01-13",38.318,38.8585,38.093,38.2099,1384300.0],["2022-01-14",37.807,38.0232,37.178,37.7284,1090900.0],["2022-01-18",37.3058,37.4532,36.608,36.6866,1710700.0],["2022-01-19",36.7358,36.9913,36.2542,36.2935,895300.0],["2022-01-20",36.3918,37.1436,36.1068,36.1854,1023500.0],["2022-01-21",35.8513,36.6965,35.3599,35.409,2085200.0],["2022-01-24",34.8685,36.4901,34.3476,36.3426,2319600.0],["2022-01-25",35.6744,36.0085,34.8115,35.3108,1547600.0],["2022-01-26",35.8807,36.667,34.9078,35.2321,1700200.0],["2022-01-27",35.3894,36.4114,34.8587,34.9766,1265000.0],["2022-01-28",34.8783,36.1461,34.6818,36.1166,1398300.0],["2022-01-31",35.812,36.5343,35.5958,36.4016,2548800.0],["2022-02-01",36.6964,37.2763,36.323,37.2271,2207400.0],["2022-02-02",37.2075,37.5809,36.5392,36.8242,1252800.0],["2022-02-03",36.5294,37.0109,36.2051,36.323,953900.0],["2022-02-04",36.0282,36.5097,35.6056,36.1658,1465800.0],["2022-02-07",36.0871,36.6964,36.038,36.3623,1085100.0],["2022-02-08",36.4508,37.3156,36.4016,37.1878,927000.0],["2022-02-09",37.807,38.9558,37.7185,38.9175,2387500.0],["2022-02-10",38.0821,38.829,37.5908,37.8561,1828300.0],["2022-02-11",37.9642,38.2984,36.9716,37.2861,1369500.0],["2022-02-14",37.3451,37.9534,37.1977,37.4925,1562400.0],["2022-02-15",38.0035,38.4851,37.3677,38.1018,1114000.0],["2022-02-16",37.9446,38.4163,37.5515,38.2099,1127000.0],["2022-02-17",37.8365,37.9642,36.7947,36.8144,1149900.0],["2022-02-18",36.6571,37.178,36.3771,36.4311,973800.0],["2022-02-22",36.1952,36.5392,35.2813,35.5761,1319000.0],["2022-02-23",35.8709,36.323,35.0651,35.2813,1861700.0],["2022-02-24",34.5835,37.1583,34.2592,37.0404,2675500.0],["2022-02-25",36.2247,37.5416,35.9102,36.6768,2694700.0],["2022-02-28",36.1854,36.264,34.4361,34.9176,3059000.0],["2022-03-01",34.6719,34.7407,33.5516,33.8268,2018000.0],["2022-03-02",35.183,36.834,34.5933,36.7358,2756600.0],["2022-03-03",37.0404,37.1289,35.8611,36.0675,1456500.0],["2022-03-04",35.6252,36.151,35.1142,35.9987,1415100.0],["2022-03-07",36.0773,36.097,33.6302,33.699,1992500.0],["2022-03-08",33.8268,34.6032,33.0897,34.1904,3013200.0],["2022-03-09",35.0257,35.4287,34.7211,35.0945,1162800.0],["2022-03-10",34.4066,35.4139,34.328,35.3304,1123800.0],["2022-03-11",35.6744,35.9004,35.2026,35.242,903000.0],["2022-03-14",35.5171,35.6793,34.2592,34.4361,1681600.0],["2022-03-15",34.613,35.3894,34.3771,35.3108,1316500.0],["2022-03-16",35.8808,36.6473,35.0651,36.549,1712800.0],["2022-03-17",36.5294,37.2075,36.2542,37.2075,1394800.0],["2022-03-18",37.2075,38.2099,36.8242,38.0723,2158800.0],["2022-03-21",38.2099,38.2492,37.2959,37.6694,1318800.0],["2022-03-22",38.259,38.4163,37.9249,38.0134,1572000.0],["2022-03-23",37.7873,38.4851,37.5023,37.8168,1218200.0],["2022-03-24",37.9642,38.7799,37.5515,38.7799,1203400.0],["2022-03-25",38.888,39.4384,38.5735,38.9863,2631400.0],["2022-03-28",38.7897,39.173,38.1903,38.9863,1271200.0],["2022-03-29",39.6428,40.028,39.4384,39.5563,2124700.0],["2022-03-30",39.7332,39.8806,38.8978,39.3008,1777600.0],["2022-03-31",39.3597,39.517,38.4065,38.4556,1401000.0],["2022-04-01",38.4556,38.9863,38.3278,38.829,1495400.0],["2022-04-04",39.1435,39.3597,38.7308,38.8389,856300.0],["2022-04-05",38.7701,38.9765,36.9814,37.0502,1812800.0],["2022-04-06",36.4802,36.9323,36.0577,36.4311,2693800.0],["2022-04-07",36.3623,36.9913,35.6842,36.0577,1551200.0],["2022-04-08",35.9102,36.2051,35.2813,35.3599,1685500.0],["2022-04-11",35.2223,36.5736,35.0061,36.4114,2911400.0],["2022-04-12",36.9618,37.7087,36.2984,36.9127,3028000.0],["2022-04-13",37.0109,37.6202,36.5883,37.0502,1650900.0],["2022-04-14",37.1977,37.5023,36.7456,36.7652,1360800.0],["2022-04-18",36.7259,37.2763,36.4606,36.667,1447800.0],["2022-04-19",36.6178,38.6915,36.5982,38.3278,2079000.0],["2022-04-20",38.603,39.0109,38.4949,38.5244,1510500.0],["2022-04-21",39.0551,39.0551,36.2837,36.7063,3081900.0],["2022-04-22",36.549,36.8733,35.9987,36.2444,2321700.0],["2022-04-25",35.9102,36.3525,35.2223,36.3426,1793800.0],["2022-04-26",36.0282,36.1264,34.3378,34.3476,2134400.0],["2022-04-27",34.6228,34.9275,33.6597,33.9251,5517100.0],["2022-04-28",35.7137,36.2542,33.7678,35.0945,5048700.0],["2022-04-29",34.2199,36.1264,34.2199,34.4951,2626100.0],["2022-05-02",34.4754,35.1732,33.1241,34.2395,2890500.0],["2022-05-03",34.3378,35.3894,34.0332,35.2911,3008100.0],["2022-05-04",35.2125,36.0773,34.8194,35.9987,2938100.0],["2022-05-05",35.694,35.9201,33.5221,34.0626,2408100.0],["2022-05-06",33.699,34.2788,33.1683,33.6695,1900600.0],["2022-05-09",33.2076,33.699,31.4681,31.645,2990600.0],["2022-05-10",32.4902,33.473,31.419,33.3452,4147800.0],["2022-05-11",33.0897,34.4263,31.7531,32.9128,3438600.0],["2022-05-12",32.7654,33.473,32.0283,32.7949,3153000.0],["2022-05-13",33.2666,35.1732,33.2666,34.9963,3507900.0],["2022-05-16",34.6523,34.9471,33.4926,33.9938,2952500.0],["2022-05-17",34.4361,35.3894,34.4164,35.3599,2561700.0],["2022-05-18",34.7506,35.242,33.0111,33.1192,2420100.0],["2022-05-19",32.8735,33.4238,32.3919,32.8244,2405300.0],["2022-05-20",33.2764,33.5418,32.1708,33.3452,1873400.0],["2022-05-23",33.7285,34.8194,33.4042,34.2985,2125600.0],["2022-05-24",33.9644,34.2395,33.3452,33.9545,2845600.0],["2022-05-25",33.8366,34.6444,33.4533,34.3378,1709200.0],["2022-05-26",34.5638,35.124,34.3182,34.8882,1540800.0],["2022-05-27",35.2125,35.8562,33.8759,35.6842,2244800.0],["2022-05-31",35.3599,35.7727,34.898,35.1142,3262300.0],["2022-06-01",35.4582,36.2837,34.6719,35.6842,3388200.0],["2022-06-02",35.9102,36.7456,35.6449,36.5883,1853300.0],["2022-06-03",36.5294,36.5294,35.5663,36.3426,1446500.0],["2022-06-06",36.4508,36.8733,36.1658,36.5196,1740500.0],["2022-06-07",35.9299,37.3549,35.9299,37.3156,1752300.0],["2022-06-08",37.3451,37.3451,35.6154,35.9692,1883900.0],["2022-06-09",35.9201,36.8733,35.8218,36.0577,1970400.0],["2022-06-10",35.2321,35.4189,34.4066,34.9176,1815000.0],["2022-06-13",33.925,33.9575,32.8735,33.1585,2304000.0],["2022-06-14",33.2469,34.043,33.0209,33.414,2142700.0],["2022-06-15",33.7187,33.9349,32.5787,33.3845,5463100.0],["2022-06-16",32.4706,32.5787,30.333,30.5935,3446700.0],["2022-06-17",30.8293,31.306,30.1217,30.6426,3230300.0],["2022-06-21",31.0652,32.1138,30.4755,31.6254,2627000.0],["2022-06-22",30.9964,31.9792,30.6426,31.7826,2453400.0],["2022-06-23",31.9595,32.3821,29.994,32.1954,2149600.0],["2022-06-24",32.559,33.9054,32.5197,33.9054,27387300.0],["2022-06-27",34.043,34.215,32.9521,33.8268,2365800.0],["2022-06-28",33.9152,34.3771,32.7162,32.8538,2185600.0],["2022-06-29",32.6769,32.6769,31.4681,31.8514,2301900.0],["2022-06-30",31.1635,32.3428,30.675,31.8612,2862000.0],["2022-07-01",31.7728,32.5983,30.9718,32.3428,2189600.0],["2022-07-05",31.5664,31.5664,30.3281,31.1635,2410900.0],["2022-07-06",31.1537,31.419,30.5198,30.9866,2623200.0],["2022-07-07",31.3011,32.1856,30.9718,32.0283,2196200.0],["2022-07-08",32.0676,32.2239,31.4092,31.8809,1366000.0],["2022-07-11",31.5075,32.1659,31.1143,32.1364,1644600.0],["2022-07-12",32.0971,32.2347,31.1438,31.2224,1837100.0],["2022-07-13",30.7802,32.0381,30.7605,31.7924,1360300.0],["2022-07-14",31.4092,31.7433,31.0849,31.645,1277000.0],["2022-07-15",32.1462,32.4018,31.4878,32.215,1567200.0],["2022-07-18",32.6868,33.1487,32.4116,32.4902,1558600.0],["2022-07-19",32.8244,34.2494,32.4509,34.0528,1817500.0],["2022-07-20",34.0528,35.1732,33.9929,35.0356,2169100.0],["2022-07-21",35.0257,35.3697,34.7702,35.3206,1320800.0],["2022-07-22",35.5663,35.7727,33.7973,35.0847,1362300.0],["2022-07-25",35.0159,35.4729,33.9742,35.2321,913100.0],["2022-07-26",35.0847,35.3108,34.8095,35.0847,1484400.0],["2022-07-27",35.0847,35.7825,34.839,35.5761,1032200.0],["2022-07-28",36.0282,37.0994,35.4021,36.9225,1791600.0],["2022-07-29",36.8635,38.0183,36.8144,37.9446,1824900.0],["2022-08-01",37.6596,38.2345,37.2664,37.9937,1949600.0],["2022-08-02",37.6497,38.1804,37.4925,37.8266,1498400.0],["2022-08-03",38.1313,38.8487,37.9347,38.4458,2863800.0],["2022-08-04",40.4899,41.0304,38.9175,40.0772,3650900.0],["2022-08-05",39.8216,40.8535,39.4973,40.5882,2279200.0],["2022-08-08",41.3056,41.5877,40.4506,40.4899,1328500.0],["2022-08-09",40.4408,40.9027,40.2884,40.3327,2477100.0],["2022-08-10",41.0992,41.9149,40.7553,41.1975,2255100.0],["2022-08-11",41.4727,42.4063,41.4727,41.7282,2374600.0],["2022-08-12",42.1213,42.4997,41.7577,42.4161,1166000.0],["2022-08-15",42.2392,42.9567,42.082,42.7896,3011600.0],["2022-08-16",42.426,42.8092,42.426,42.5046,1931200.0],["2022-08-17",42.0918,42.1508,41.5906,41.8363,1803900.0],["2022-08-18",41.9149,42.2982,41.6692,41.7282,2583400.0],["2022-08-19",41.286,41.4727,40.4604,40.7258,2088200.0],["2022-08-22",40.5587,41.168,40.0772,40.2835,1320800.0],["2022-08-23",40.2147,40.7602,39.8511,40.146,1538800.0],["2022-08-24",40.2049,41.2555,40.1558,40.9027,1297700.0],["2022-08-25",40.9813,41.8265,40.9616,41.8265,906100.0],["2022-08-26",41.7577,41.8854,40.2639,40.3622,1048600.0],["2022-08-29",39.9494,40.6472,39.9101,40.2344,1080600.0],["2022-08-30",40.2737,40.4899,39.2418,39.5661,997800.0],["2022-08-31",39.8413,40.0575,39.1927,39.4482,2155400.0],["2022-09-01",39.0158,39.3106,38.5047,39.2615,1406900.0],["2022-09-02",39.8315,40.313,39.1317,39.2615,1605300.0],["2022-09-06",39.3008,39.7794,38.7504,39.3991,1189000.0],["2022-09-07",39.232,40.5145,39.232,40.4506,1335100.0],["2022-09-08",40.087,41.2958,39.9003,41.2761,970500.0],["2022-09-09",41.5022,41.9739,41.0894,41.8265,999800.0],["2022-09-12",42.1508,42.4653,41.9936,42.2589,1240700.0],["2022-09-13",41.453,42.1115,40.5656,41.5611,1318400.0],["2022-09-14",41.5415,41.6987,41.001,41.4235,1218000.0],["2022-09-15",41.286,42.1007,41.0403,41.5513,1207300.0],["2022-09-16",40.9518,41.0894,40.1361,41.0108,4076100.0],["2022-09-19",40.4309,42.2098,40.4113,41.9444,1683100.0],["2022-09-20",41.8854,42.0712,41.4973,41.5611,1697100.0],["2022-09-21",41.738,42.6068,41.2467,41.3744,1992400.0],["2022-09-22",41.3351,41.7872,40.4506,40.7946,2451100.0],["2022-09-23",40.1066,40.1607,38.2296,39.1927,3891700.0],["2022-09-26",38.8978,39.4089,37.9937,38.3377,2057500.0],["2022-09-27",38.6816,39.1239,37.9937,38.3966,1336000.0],["2022-09-28",38.5932,40.2393,38.5146,39.9985,1147200.0],["2022-09-29",39.7332,39.9003,38.4605,39.1435,1863500.0],["2022-09-30",39.173,40.3966,38.9765,39.6349,1711300.0],["2022-10-03",40.1754,41.4334,39.9101,41.3351,2351700.0],["2022-10-04",42.367,42.937,42.3179,42.6127,2099000.0],["2022-10-05",42.0722,42.9567,41.4432,42.6029,1473900.0],["2022-10-06",42.5734,43.3891,42.3375,43.1925,1863200.0],["2022-10-07",42.7994,42.8584,41.5808,41.9149,1627600.0],["2022-10-10",41.8363,42.082,40.8241,41.0894,1252700.0],["2022-10-11",40.8044,41.4432,40.0772,40.5096,1663300.0],["2022-10-12",40.1951,40.3425,39.117,39.5366,1449500.0],["2022-10-13",38.9175,41.227,38.5146,41.0698,2172700.0],["2022-10-14",41.3449,41.6299,40.028,40.1066,1242700.0],["2022-10-17",40.9322,41.9542,40.9322,41.5906,1823000.0],["2022-10-18",42.6029,43.1237,41.3154,42.2687,1783100.0],["2022-10-19",42.0034,42.4211,40.4408,40.5685,2866600.0],["2022-10-20",40.4604,40.9715,39.3008,39.4384,1766500.0],["2022-10-21",39.3401,39.5465,37.1583,39.0649,3989700.0],["2022-10-24",39.7135,40.5194,39.4875,40.1656,1901100.0],["2022-10-25",40.0084,40.9715,39.7922,40.0968,2127000.0],["2022-10-26",40.3327,41.5022,40.2786,40.8732,1758800.0],["2022-10-27",41.1779,41.8461,40.9518,41.3941,1351300.0],["2022-10-28",41.9051,42.1901,41.3351,42.0427,1898500.0],["2022-10-31",41.6594,42.2392,41.6004,41.797,2046700.0],["2022-11-01",41.9542,42.3572,41.1189,42.2786,1867100.0],["2022-11-02",41.8363,42.2196,40.657,40.7454,2087300.0],["2022-11-03",41.7479,44.5389,41.5317,44.4898,5786200.0],["2022-11-04",45.1581,45.7674,43.9099,44.9812,1994300.0],["2022-11-07",45.3595,46.3767,45.0401,45.2072,3022400.0],["2022-11-08",45.3546,46.7796,45.3153,46.6125,2308000.0],["2022-11-09",46.2981,46.5634,45.6494,45.9541,1206300.0],["2022-11-10",47.9295,48.1751,46.4062,46.9467,2119400.0],["2022-11-11",46.8091,47.3988,45.0843,45.6494,2260700.0],["2022-11-14",45.6298,46.4455,45.2367,45.5315,1841200.0],["2022-11-15",46.1408,46.7108,45.3841,45.561,1734000.0],["2022-11-16",45.3743,46.3767,45.0106,45.8853,1337400.0],["2022-11-17",45.0303,46.2882,45.0303,46.1113,1584300.0],["2022-11-18",46.2882,47.0155,45.4234,46.4553,1745600.0],["2022-11-21",46.3963,46.8681,46.3472,46.357,993800.0],["2022-11-22",46.4651,47.271,46.4455,47.0646,873300.0],["2022-11-23",46.9762,47.4872,46.7796,46.8386,754600.0],["2022-11-25",46.642,47.4086,46.3865,47.1924,577900.0],["2022-11-28",46.8779,47.1924,46.3275,46.4651,1555300.0],["2022-11-29",46.4651,46.8779,46.0327,46.2686,1046000.0],["2022-11-30",46.1703,47.5167,46.131,47.3791,1080200.0],["2022-12-01",47.7034,48.1407,47.1727,47.6543,1081500.0],["2022-12-02",47.9393,48.0474,46.9565,47.6051,1022000.0],["2022-12-05",47.1629,47.3988,46.2981,46.5634,980300.0],["2022-12-06",46.7108,46.9074,46.0425,46.1801,864400.0],["2022-12-07",46.2194,46.8238,45.9541,46.1703,1535500.0],["2022-12-08",46.6224,46.8337,45.8362,45.8951,1491900.0],["2022-12-09",45.6396,45.846,45.3448,45.4529,1739100.0],["2022-12-12",45.6691,45.8853,45.0598,45.8067,1882200.0],["2022-12-13",46.8288,46.9369,44.9812,45.8362,1969900.0],["2022-12-14",46.0327,46.2194,44.9615,45.6298,2616900.0],["2022-12-15",44.9812,45.4922,44.593,45.2563,1604500.0],["2022-12-16",44.991,45.0696,44.3718,44.8141,2502800.0],["2022-12-19",44.9517,45.1679,44.4701,44.6765,1553100.0],["2022-12-20",44.7846,45.3939,44.7158,44.7355,1915900.0],["2022-12-21",45.05,45.5217,44.6274,45.1482,2312500.0],["2022-12-22",44.8632,44.8632,44.0426,44.3915,1505200.0],["2022-12-23",44.1851,45.1089,44.0082,44.8829,984700.0],["2022-12-27",44.9124,45.217,44.7158,44.7551,710000.0],["2022-12-28",44.7551,45.3251,43.8903,44.0181,1001800.0],["2022-12-29",44.1655,44.5487,44.077,44.2932,864000.0],["2022-12-30",44.0377,44.4996,43.7822,44.3915,1267000.0],["2023-01-03",44.5389,44.706,43.62,44.0574,1477300.0],["2023-01-04",44.2343,44.4357,43.5168,43.7625,1585800.0],["2023-01-05",43.5758,43.8411,42.5832,42.9567,1908400.0],["2023-01-06",43.2613,44.2244,43.0942,44.1163,1539800.0],["2023-01-09",44.362,44.9517,44.1458,44.3424,2163900.0],["2023-01-10",44.2736,44.5979,43.9198,44.4799,1508400.0],["2023-01-11",44.8043,44.8583,44.2736,44.4603,1306600.0],["2023-01-12",44.5291,45.2858,44.2392,45.1777,1225100.0],["2023-01-13",45.0303,45.4529,44.8052,45.3743,933900.0],["2023-01-17",45.4725,45.9325,45.3841,45.4627,1206800.0],["2023-01-18",45.5512,45.7968,44.9418,45.0794,1045600.0],["2023-01-19",44.819,44.8632,44.4013,44.4013,806200.0],["2023-01-20",44.5193,45.2563,44.136,45.2367,1100600.0],["2023-01-23",45.4136,45.5954,44.9566,45.3546,1189900.0],["2023-01-24",45.217,46.1693,45.0598,46.1113,1017400.0],["2023-01-25",45.905,46.3767,45.561,46.3079,1392900.0],["2023-01-26",46.7501,47.1875,46.3472,46.6813,1206500.0],["2023-01-27",46.7305,47.1825,46.4258,47.045,1138100.0],["2023-01-30",46.9565,47.7526,46.7403,46.7403,1097800.0],["2023-01-31",46.9762,47.6641,46.8386,47.6248,1205000.0],["2023-02-01",47.4381,47.7771,46.4062,47.4282,1148800.0],["2023-02-02",47.6248,47.8508,45.9738,46.5044,2451400.0],["2023-02-03",46.2194,47.0794,46.1113,46.8976,1607500.0],["2023-02-06",46.8091,47.4086,46.5044,47.3693,1160400.0],["2023-02-07",47.4086,49.1088,47.3103,49.0596,1870700.0],["2023-02-08",49.9687,50.0031,48.4896,49.5608,1659300.0],["2023-02-09",49.8753,50.18,49.5707,49.9343,2141700.0],["2023-02-10",50.0227,50.2291,49.5019,49.7967,1853700.0],["2023-02-13",49.9736,50.3765,49.6198,50.1898,1291600.0],["2023-02-14",49.895,50.5731,49.8458,50.5731,1339600.0],["2023-02-15",50.0621,51.0104,50.0621,50.976,1265700.0],["2023-02-16",50.465,51.261,50.4158,50.5633,1462500.0],["2023-02-17",50.2586,51.1038,50.0129,50.9564,1980900.0],["2023-02-21",50.7402,50.7402,50.2095,50.5829,1896600.0],["2023-02-22",52.0767,52.5288,47.8115,48.3815,3692000.0],["2023-02-23",49.0203,49.9343,48.9515,49.8655,2428200.0],["2023-02-24",49.61,49.9441,49.1186,49.3643,1747700.0],["2023-02-27",49.61,50.7451,49.497,50.3962,1375400.0],["2023-02-28",50.6321,50.8876,50.2586,50.5141,1232900.0],["2023-03-01",51.0153,51.32,50.7303,51.2217,2558700.0],["2023-03-02",51.2119,51.6541,50.7795,51.5952,1075500.0],["2023-03-03",52.5386,52.5386,51.2414,51.9883,1264700.0],["2023-03-06",51.7327,52.3372,51.7327,52.1062,1041000.0],["2023-03-07",52.0374,52.4502,51.9195,52.1357,1087200.0],["2023-03-08",51.9784,52.2045,51.4576,51.8015,883000.0],["2023-03-09",51.8507,52.2733,50.3569,50.3962,1755100.0],["2023-03-10",50.4945,50.5633,48.6469,48.7255,2947500.0],["2023-03-13",48.1457,48.1751,46.5831,46.927,2482800.0],["2023-03-14",47.8607,48.5289,46.986,47.3201,1487900.0],["2023-03-15",46.357,46.357,44.4701,45.7182,3341100.0],["2023-03-16",45.335,46.6322,44.3325,46.2194,1781800.0],["2023-03-17",46.0131,46.0131,44.706,45.0794,4616300.0],["2023-03-20",45.5512,46.1506,45.276,45.3939,1656100.0],["2023-03-21",45.9541,46.6666,45.905,46.5831,1860400.0],["2023-03-22",46.5143,46.701,45.1384,45.1974,1695600.0],["2023-03-23",45.3251,45.6091,43.7822,44.3424,2980600.0],["2023-03-24",43.792,44.819,42.6324,43.4382,5552400.0],["2023-03-27",43.6446,44.3817,43.4677,44.0868,2681800.0],["2023-03-28",43.9493,44.3276,43.5365,43.5463,2713600.0],["2023-03-29",43.9099,44.136,43.2024,43.9787,3109200.0],["2023-03-30",44.5487,46.0229,44.1556,45.4922,3543700.0],["2023-03-31",45.7772,46.1015,45.2858,46.072,1715700.0],["2023-04-03",46.2588,46.6519,45.1581,45.5413,1518700.0],["2023-04-04",45.335,45.6544,41.4137,41.5808,5399500.0],["2023-04-05",41.1091,41.1877,39.2222,40.0182,7324200.0],["2023-04-06",40.0477,40.2049,39.3892,39.6054,2312800.0],["2023-04-10",39.576,40.9616,39.5563,39.7922,2759500.0],["2023-04-11",39.7725,40.2639,39.6841,39.9494,3059700.0],["2023-04-12",40.2639,40.9027,39.7627,40.6766,2385400.0],["2023-04-13",40.7061,41.4629,39.9347,41.2958,2357800.0],["2023-04-14",41.4039,42.7011,41.2958,41.9051,2319700.0],["2023-04-17",41.7773,42.5439,41.7282,42.4555,1461100.0],["2023-04-18",42.6618,42.8584,41.9444,42.3375,1623600.0],["2023-04-19",42.0525,43.0058,41.9739,42.878,1500200.0],["2023-04-20",42.6324,43.2613,42.6324,43.0844,1563800.0],["2023-04-21",42.7503,42.9468,41.1484,41.6201,4268900.0],["2023-04-24",41.5317,42.9272,41.4678,42.878,2189200.0],["2023-04-25",42.6127,42.9763,42.4358,42.5832,2361700.0],["2023-04-26",42.2884,43.3498,41.9346,42.082,4439300.0],["2023-04-27",44.0574,44.7649,40.6963,44.5684,7951600.0],["2023-04-28",44.5193,44.8927,43.9493,44.6175,2398700.0],["2023-05-01",44.7944,45.5413,44.5979,44.647,1947800.0],["2023-05-02",44.5389,44.8141,42.8584,43.851,2238400.0],["2023-05-03",44.0082,44.4849,42.6815,42.711,1948000.0],["2023-05-04",42.6029,42.996,41.0108,41.168,1869400.0],["2023-05-05",43.4972,44.4603,42.4948,43.507,3125400.0],["2023-05-08",43.7822,44.077,43.0156,43.507,1182400.0],["2023-05-09",43.2024,44.0672,43.0353,43.9296,1561700.0],["2023-05-10",44.3915,44.7551,42.6717,43.3203,1387500.0],["2023-05-11",42.9468,43.3989,42.8387,43.1237,925300.0],["2023-05-12",43.5561,44.1114,42.9861,43.2711,1398800.0],["2023-05-15",43.0942,44.3129,43.0942,43.851,1110200.0],["2023-05-16",43.733,43.9738,43.1336,43.4186,1600500.0],["2023-05-17",43.9689,45.2052,43.6053,44.3718,1940300.0],["2023-05-18",44.0475,45.1482,43.9296,44.9517,1520000.0],["2023-05-19",45.4431,45.502,44.2048,44.4112,1131300.0],["2023-05-22",44.4112,44.8043,44.2146,44.4406,887500.0],["2023-05-23",44.2637,44.9615,44.0181,44.077,1003600.0],["2023-05-24",44.0082,44.0082,43.1925,43.7724,1088000.0],["2023-05-25",43.7724,44.0868,43.281,43.4972,1609400.0],["2023-05-26",43.7134,44.2637,43.5561,44.2048,1378300.0],["2023-05-30",44.3227,44.8681,44.2441,44.6274,1639200.0],["2023-05-31",44.4996,44.4996,42.1017,42.3375,3889000.0],["2023-06-01",42.1213,42.4555,41.3056,41.4629,3766200.0],["2023-06-02",41.8461,43.8608,41.8461,43.8215,2112200.0],["2023-06-05",43.9787,44.1753,43.1041,43.7724,1485000.0],["2023-06-06",43.6643,45.1089,43.4284,45.1089,1721400.0],["2023-06-07",45.6101,46.8779,45.5168,46.2686,3071500.0],["2023-06-08",46.2686,46.6961,45.62,46.5634,1468100.0],["2023-06-09",46.5929,46.8877,46.072,46.8779,1432700.0],["2023-06-12",47.1138,47.6445,46.7894,47.2808,1605700.0],["2023-06-13",47.4086,47.6641,46.6519,46.7108,1304000.0],["2023-06-14",46.5044,46.7108,46.0622,46.2784,1478800.0],["2023-06-15",46.2981,46.9319,46.0229,46.6912,1447700.0],["2023-06-16",46.7108,47.0057,46.0819,46.1801,1703900.0],["2023-06-20",45.9639,46.6125,45.4824,46.5438,1501800.0],["2023-06-21",46.4357,47.1482,46.1408,46.7993,1468100.0],["2023-06-22",46.6027,46.76,46.0573,46.19,957000.0],["2023-06-23",45.5708,45.7575,45.2072,45.2662,2540500.0],["2023-06-26",45.3055,46.3374,45.3055,45.9541,1304200.0],["2023-06-27",45.9738,46.9074,45.9443,46.8386,1224000.0],["2023-06-28",46.9172,47.0499,46.4062,46.4848,1500700.0],["2023-06-29",46.7501,47.0548,46.3472,46.5831,1419900.0],["2023-06-30",47.0941,47.1924,46.6322,46.9663,5064200.0],["2023-07-03",46.9958,47.2169,46.6715,46.7108,954300.0],["2023-07-05",46.5536,46.7207,46.0524,46.6813,1391400.0],["2023-07-06",46.3177,46.5339,45.5118,45.9639,924900.0],["2023-07-07",46.0327,46.8975,46.0327,46.4651,1150200.0],["2023-07-10",46.4651,47.1138,46.4062,46.9369,1852500.0],["2023-07-11",47.0155,47.7034,47.0155,47.5855,904400.0],["2023-07-12",48.185,48.4208,47.4479,47.7624,1636700.0],["2023-07-13",47.6936,47.9442,47.3693,47.6641,1279900.0],["2023-07-14",47.782,47.782,45.9639,46.2293,2505900.0],["2023-07-17",46.3374,47.2317,46.3374,47.0351,1266100.0],["2023-07-18",46.8582,47.5806,46.6813,47.3889,2242000.0],["2023-07-19",47.33,47.7624,46.6371,46.7894,1288800.0],["2023-07-20",46.7894,47.6543,46.7501,47.5658,1460600.0],["2023-07-21",47.9982,48.067,47.0253,47.1334,905100.0],["2023-07-24",47.1727,47.3988,46.4258,46.7796,958300.0],["2023-07-25",46.4258,46.9565,46.4258,46.8386,1123100.0],["2023-07-26",46.7108,47.0941,46.131,46.4553,987900.0],["2023-07-27",46.4946,46.5339,45.9148,45.9836,1124100.0],["2023-07-28",46.0917,46.76,45.7575,46.7207,1068100.0],["2023-07-31",46.7305,47.1383,46.5831,47.1236,1465000.0],["2023-08-01",47.2513,48.9122,47.0401,48.6665,2754000.0],["2023-08-02",48.0081,48.5977,47.2219,47.2415,3482400.0],["2023-08-03",46.2587,46.3374,42.7208,42.7896,6533500.0],["2023-08-04",42.8682,44.4701,42.7405,42.7896,2887200.0],["2023-08-07",42.8682,43.0304,42.426,42.937,1963500.0],["2023-08-08",42.5636,42.9173,42.141,42.5046,1894600.0],["2023-08-09",42.6717,42.7945,42.2687,42.3277,1493900.0],["2023-08-10",42.4161,42.8879,41.6742,42.141,1503300.0],["2023-08-11",42.082,42.3572,41.571,41.6299,843900.0],["2023-08-14",41.5415,42.141,41.1189,41.9444,1199800.0],["2023-08-15",41.7872,42.0034,41.1385,41.286,1122200.0],["2023-08-16",41.1975,41.4039,40.6275,40.6373,1252900.0],["2023-08-17",40.6668,40.9125,39.9003,40.2147,1232300.0],["2023-08-18",40.087,41.2073,39.9691,41.0599,1285000.0],["2023-08-21",41.2958,41.8658,40.883,41.227,1185100.0],["2023-08-22",41.0599,41.4432,40.7749,40.8339,1328200.0],["2023-08-23",40.8044,40.883,40.2934,40.6668,2671600.0],["2023-08-24",40.7356,41.3744,40.1853,40.1951,1545100.0],["2023-08-25",40.2639,40.6472,39.7529,40.0477,2056300.0],["2023-08-28",40.2541,40.5882,39.9789,40.2835,1838800.0],["2023-08-29",40.2835,40.5587,39.9985,40.4408,2228300.0],["2023-08-30",40.5391,41.0304,40.2934,40.5292,3363900.0],["2023-08-31",40.9027,40.942,40.1066,40.313,1990900.0],["2023-09-01",40.5489,41.3351,40.4997,41.3056,1900600.0],["2023-09-05",41.0599,41.2172,39.3745,40.4113,2572000.0],["2023-09-06",40.5292,41.2172,40.3818,40.4703,1657800.0],["2023-09-07",40.2541,40.7258,39.3892,40.6668,2757100.0],["2023-09-08",40.7553,41.5808,40.7258,41.2958,3347500.0],["2023-09-11",41.6692,41.9739,41.0206,41.797,2536200.0],["2023-09-12",41.8068,42.7011,41.6692,42.1803,2022300.0],["2023-09-13",42.2392,42.2884,40.996,41.2467,1928700.0],["2023-09-14",41.6791,42.082,41.286,42.0034,1450700.0],["2023-09-15",41.8167,42.3179,41.5218,41.6103,2075300.0],["2023-09-18",41.4825,41.8904,41.1287,41.2565,1202500.0],["2023-09-19",41.1877,41.6889,41.0992,41.6496,1211100.0],["2023-09-20",41.7773,42.2589,41.7184,41.8461,1344000.0],["2023-09-21",41.6201,41.6201,40.6963,41.0698,1285700.0],["2023-09-22",41.2172,41.3351,40.9616,41.0108,1167100.0],["2023-09-25",40.598,40.9813,40.5784,40.8634,1010100.0],["2023-09-26",40.6079,40.9223,40.0182,40.1951,1544900.0],["2023-09-27",40.372,41.2466,40.3228,41.1484,1631300.0],["2023-09-28",41.0796,41.8117,40.9764,41.3646,1226400.0],["2023-09-29",41.5611,41.8363,40.8201,40.8732,727400.0],["2023-10-02",40.9125,41.0501,40.1361,40.2147,1413200.0],["2023-10-03",39.8511,39.9838,39.0649,39.6546,1709200.0],["2023-10-04",39.8216,40.028,39.3401,39.8315,1199300.0],["2023-10-05",39.7922,40.1705,39.6644,39.9592,1481200.0],["2023-10-06",39.8806,41.1582,39.7627,40.9223,1538800.0],["2023-10-09",40.7848,41.5808,40.7848,41.3253,824100.0],["2023-10-10",41.571,42.0427,41.4923,41.7675,723200.0],["2023-10-11",42.2491,42.3768,41.8904,42.2687,674200.0],["2023-10-12",42.4653,42.6029,41.8363,41.9149,1023800.0],["2023-10-13",42.0623,42.2294,41.168,41.2172,1004600.0],["2023-10-16",41.6889,42.0525,41.5218,42.0034,995800.0],["2023-10-17",41.9346,43.1139,41.7773,42.7405,1564900.0],["2023-10-18",42.3277,42.4063,39.743,39.8216,1860600.0],["2023-10-19",39.5858,39.9297,38.544,38.5735,1492000.0],["2023-10-20",38.3868,38.7013,37.4532,37.6694,2671800.0],["2023-10-23",37.4827,38.4654,37.4827,37.9642,1149200.0],["2023-10-24",38.2984,38.5096,37.6596,37.689,1059600.0],["2023-10-25",37.5908,38.0035,37.463,37.5613,716400.0],["2023-10-26",37.5809,37.9249,37.1878,37.5515,1343800.0],["2023-10-27",37.6399,38.2689,37.2124,37.7185,1341200.0],["2023-10-30",38.1509,38.5804,37.9102,38.3966,1908200.0],["2023-10-31",38.5735,38.8978,38.3475,38.7308,1768000.0],["2023-11-01",38.603,38.7111,37.8168,38.2001,3048400.0],["2023-11-02",34.3968,37.0011,33.8052,34.8489,6697500.0],["2023-11-03",35.4189,35.6321,34.6425,35.1633,3846200.0],["2023-11-06",35.3107,35.527,34.6916,34.9864,2770900.0],["2023-11-07",35.0749,35.3599,34.3083,34.9963,2395800.0],["2023-11-08",34.9963,35.3894,34.6818,35.0061,1769100.0],["2023-11-09",35.2518,35.6351,34.4066,34.4557,1683800.0],["2023-11-10",34.9078,36.0675,34.8194,36.0478,1830400.0],["2023-11-13",35.8709,36.4999,35.8709,36.3623,1877300.0],["2023-11-14",36.9716,39.119,36.9716,38.5735,2724000.0],["2023-11-15",38.5539,38.9765,38.2001,38.4359,2471000.0],["2023-11-16",38.3966,38.7504,37.9151,38.1509,1370400.0],["2023-11-17",38.4654,38.4654,38.0723,38.1608,839900.0],["2023-11-20",38.1313,38.1313,37.2665,37.3352,1371500.0],["2023-11-21",37.3451,37.689,37.2075,37.463,1043100.0],["2023-11-22",37.6202,37.807,37.2026,37.3254,2230900.0],["2023-11-24",37.3451,37.5908,37.2664,37.3451,1510100.0],["2023-11-27",37.4335,38.1903,37.0601,38.1313,3813800.0],["2023-11-28",38.1116,38.5539,37.9249,38.2492,1536900.0],["2023-11-29",38.4654,40.1165,38.4654,39.7332,2284300.0],["2023-11-30",39.802,41.1877,39.6644,41.001,3183000.0],["2023-12-01",41.001,42.0329,40.8339,41.8461,1676900.0],["2023-12-04",41.3253,41.6299,40.716,41.1484,2411600.0],["2023-12-05",41.001,41.1287,40.0968,40.146,1735600.0],["2023-12-06",40.3818,40.7946,39.7332,39.7922,1309700.0],["2023-12-07",39.7135,39.8777,39.3686,39.5268,873000.0],["2023-12-08",39.3991,40.0084,39.3991,39.6054,1232900.0],["2023-12-11",39.6054,39.8413,39.3303,39.6841,2043000.0],["2023-12-12",39.5465,39.7725,39.0354,39.4089,2362600.0],["2023-12-13",39.4482,41.2712,39.4482,41.1975,2397300.0],["2023-12-14",41.8265,44.4455,41.7577,44.4112,4743600.0],["2023-12-15",44.3718,44.4603,43.448,43.9296,4099200.0],["2023-12-18",44.0672,44.4406,43.6249,44.1851,2060800.0],["2023-12-19",44.4406,44.9271,44.136,44.2539,1459700.0],["2023-12-20",43.9493,44.5831,43.4726,43.5856,1160600.0],["2023-12-21",43.8117,44.2539,43.5267,43.7232,646500.0],["2023-12-22",44.1065,44.2932,43.3301,44.0475,623800.0],["2023-12-26",44.018,44.6667,44.0004,44.4799,780600.0],["2023-12-27",44.4308,44.7355,43.8893,44.1163,591100.0],["2023-12-28",44.1458,44.3424,43.9198,44.1655,561300.0],["2023-12-29",44.2146,44.2736,43.5267,43.733,854200.0],["2024-01-02",43.3498,43.8117,43.0353,43.4972,1672500.0],["2024-01-03",43.0746,43.2318,42.3867,42.3867,833900.0],["2024-01-04",42.3277,42.3965,41.6692,41.6692,920000.0],["2024-01-05",41.571,42.0722,41.3842,41.7675,1144900.0],["2024-01-08",41.5218,42.4751,41.0599,42.3867,1127400.0],["2024-01-09",42.0132,42.7896,41.4236,42.5242,846500.0],["2024-01-10",42.4948,42.6324,41.8068,42.3474,851500.0],["2024-01-11",42.3867,42.7699,42.0132,42.4849,756700.0],["2024-01-12",42.6913,43.1434,41.9149,42.0623,665900.0],["2024-01-16",41.5415,42.3965,40.7317,42.1017,923400.0],["2024-01-17",41.453,42.4063,41.4334,41.9935,1090200.0],["2024-01-18",42.4456,42.5193,41.0747,41.797,1179900.0],["2024-01-19",42.2294,42.2687,41.5513,42.1901,1017000.0],["2024-01-22",42.5832,43.0156,42.5242,42.8682,675200.0],["2024-01-23",43.222,43.3203,42.3473,42.4063,720000.0],["2024-01-24",42.9173,42.9173,42.023,42.0525,704600.0],["2024-01-25",42.4849,42.8289,41.7675,42.5734,1563000.0],["2024-01-26",42.7405,44.4603,42.7011,44.3424,1745200.0],["2024-01-29",41.8658,44.9959,41.8265,44.8043,6978100.0],["2024-01-30",44.6667,47.3889,44.4878,47.045,4835700.0],["2024-01-31",47.2415,47.8017,46.3472,46.4848,3823400.0],["2024-02-01",47.0351,48.2243,47.0155,47.7919,3077200.0],["2024-02-02",47.7919,49.8547,47.4823,49.5903,3680400.0],["2024-02-05",49.6591,49.6591,48.0965,48.2538,3239600.0],["2024-02-06",48.5584,49.5805,48.2538,49.2365,2068100.0],["2024-02-07",49.5117,50.5141,49.3053,49.8164,2724600.0],["2024-02-08",49.9933,50.406,49.6591,50.3471,2000200.0],["2024-02-09",50.4257,51.0841,50.1308,50.5731,1763600.0],["2024-02-12",50.4453,51.261,50.4453,50.6714,1267000.0],["2024-02-13",49.9441,50.1014,48.5289,49.2955,2236700.0],["2024-02-14",49.9441,50.3471,49.0744,49.2464,2071800.0],["2024-02-15",49.5805,49.9294,48.7943,49.2464,2382500.0],["2024-02-16",49.1481,49.8557,49.0007,49.2758,1502200.0],["2024-02-20",48.5289,49.6984,48.4896,49.3839,1843000.0],["2024-02-21",49.0989,49.3545,47.4872,47.841,3742200.0],["2024-02-22",48.4503,49.1186,46.642,47.3889,3983400.0],["2024-02-23",47.2513,48.2046,47.1334,47.4479,1625300.0],["2024-02-26",47.4577,47.615,46.9172,47.1825,1551500.0],["2024-02-27",47.4774,47.6248,46.5241,46.5339,1654600.0],["2024-02-28",46.3669,47.3201,46.3472,46.8681,2304900.0],["2024-02-29",47.1924,47.6838,46.5634,46.927,2233400.0],["2024-03-01",47.1334,47.4528,46.6617,47.2317,1910000.0],["2024-03-04",47.1727,47.4823,46.6912,46.927,2179300.0],["2024-03-05",47.0843,47.0843,45.6691,45.9148,1892500.0],["2024-03-06",46.19,47.0548,45.5708,46.0327,1473300.0],["2024-03-07",46.475,47.0843,46.0622,46.3767,1016100.0],["2024-03-08",46.6224,46.8877,45.7968,45.8165,1477100.0],["2024-03-11",45.6789,45.6789,44.9615,45.2563,1262800.0],["2024-03-12",45.1089,45.6101,44.8043,45.4332,1224500.0],["2024-03-13",45.561,46.19,45.217,45.335,1112300.0],["2024-03-14",45.3448,45.846,44.1753,44.3817,2113500.0],["2024-03-15",44.6175,45.1384,44.362,44.9025,1906900.0],["2024-03-18",44.8436,45.2268,44.2146,44.2736,1268200.0],["2024-03-19",44.2539,45.787,44.2048,45.7379,1831500.0],["2024-03-20",45.6986,46.2833,44.4799,46.0425,3183900.0],["2024-03-21",46.0425,46.3669,44.9517,45.8853,1838000.0],["2024-03-22",46.0425,46.3177,44.9566,45.1384,1012400.0],["2024-03-25",45.2268,45.4077,44.4996,44.5684,722900.0],["2024-03-26",44.6274,45.6593,44.4799,45.1286,1763400.0],["2024-03-27",45.6003,45.6789,45.0156,45.3055,1682600.0],["2024-03-28",45.4529,45.9443,45.2072,45.6986,1276900.0],["2024-04-01",44.4701,44.76,42.652,43.3891,3232200.0],["2024-04-02",43.3006,43.8706,42.7798,43.7134,1723200.0],["2024-04-03",43.6249,44.6274,43.1139,43.792,1642300.0],["2024-04-04",43.6643,44.2441,43.0844,43.3203,1931100.0],["2024-04-05",43.2417,44.2343,43.0255,43.2515,1428800.0],["2024-04-08",43.5365,43.733,42.7994,42.8682,1206700.0],["2024-04-09",42.9468,42.9911,42.3179,42.5242,1490800.0],["2024-04-10",41.8658,42.2392,41.1091,41.3744,1512500.0],["2024-04-11",41.3351,41.5415,40.8339,40.8732,1386800.0],["2024-04-12",40.4899,40.996,40.3228,40.3916,1063400.0],["2024-04-15",40.3228,40.7847,39.3008,39.4285,1545400.0],["2024-04-16",39.1042,39.4678,38.8438,38.888,1726200.0],["2024-04-17",39.1337,39.1337,37.6989,38.033,2314200.0],["2024-04-18",38.2394,38.4015,36.9716,37.3254,2873200.0],["2024-04-19",36.9716,38.2296,36.952,37.7971,3015800.0],["2024-04-22",37.5023,37.5121,36.0871,37.3549,4423100.0],["2024-04-23",37.7284,37.9052,36.9815,37.1289,2495800.0],["2024-04-24",37.1289,37.5809,36.8193,37.5318,1779100.0],["2024-04-25",37.3746,37.6153,36.8733,37.3058,1722600.0],["2024-04-26",37.3746,38.1902,37.1583,38.0527,2039300.0],["2024-04-29",38.3573,38.5244,38.0527,38.4753,1647200.0],["2024-04-30",37.9249,38.259,36.264,36.323,3638600.0],["2024-05-01",36.1756,36.5392,35.6695,35.979,3422700.0],["2024-05-02",36.6178,37.2959,35.9692,36.952,3698200.0],["2024-05-03",38.2296,38.3082,36.4704,36.7063,3328300.0],["2024-05-06",37.7677,38.0134,37.463,37.6399,1689600.0],["2024-05-07",37.7775,38.9568,37.4925,38.4949,4973300.0],["2024-05-08",38.8782,38.888,37.9151,38.662,1844100.0],["2024-05-09",38.8192,39.9297,38.8192,39.8708,2386600.0],["2024-05-10",39.8708,40.0575,39.2418,39.6742,2083300.0],["2024-05-13",40.1066,40.1066,38.6128,38.6227,1372600.0],["2024-05-14",39.1828,39.1927,38.7652,38.9175,1540900.0],["2024-05-15",39.458,39.5465,38.8487,39.3106,1577900.0],["2024-05-16",39.2222,39.3401,38.7701,38.9273,1465400.0],["2024-05-17",38.9175,40.0084,38.8389,39.9494,2021200.0],["2024-05-20",40.2934,40.9862,40.1361,40.8339,1748200.0],["2024-05-21",40.8339,41.6299,40.8339,41.1484,1786100.0],["2024-05-22",40.942,41.2712,39.5563,39.7037,3455800.0],["2024-05-23",39.9691,40.2098,38.5637,38.7111,1363500.0],["2024-05-24",38.888,38.9863,38.3082,38.5932,1391800.0],["2024-05-28",37.2173,39.1779,37.2173,38.2885,1372800.0],["2024-05-29",37.9839,38.8045,37.6989,38.2787,1299200.0],["2024-05-30",38.3966,39.0649,38.3868,38.7111,1077500.0],["2024-05-31",38.8782,39.1681,38.4556,38.7504,1332600.0],["2024-06-03",38.8684,39.1239,37.9249,38.7013,1464100.0],["2024-06-04",38.2394,38.8978,37.5858,37.6694,1649600.0],["2024-06-05",37.8365,38.3573,37.3844,38.1706,1068800.0],["2024-06-06",38.0625,38.318,37.6989,37.8364,1084300.0],["2024-06-07",37.5416,38.2296,37.3549,37.6399,1361900.0],["2024-06-10",37.3549,37.6202,36.952,37.4433,1874100.0],["2024-06-11",37.2271,37.3844,36.2051,37.2468,2655800.0],["2024-06-12",38.0232,38.9765,37.7971,37.8463,3602300.0],["2024-06-13",37.8168,38.1608,37.1682,37.9937,2449300.0],["2024-06-14",37.522,38.2885,37.0601,37.1977,1053600.0],["2024-06-17",37.1485,38.033,37.0502,37.8266,1601900.0],["2024-06-18",37.6792,37.8905,37.2959,37.463,2754500.0],["2024-06-20",37.3058,38.5637,37.2173,38.4949,1424100.0],["2024-06-21",38.5539,39.0354,37.8758,38.9077,2424500.0],["2024-06-24",39.0158,39.232,38.5293,38.5834,1208900.0],["2024-06-25",38.7209,38.7209,37.1485,37.7873,1804800.0],["2024-06-26",37.522,37.7578,36.9913,37.1878,2100400.0],["2024-06-27",37.2075,37.3549,36.8144,37.2959,2407900.0],["2024-06-28",37.5613,37.7971,36.9127,36.9913,4223300.0],["2024-07-01",37.1289,37.7873,36.1461,36.6571,1792300.0],["2024-07-02",36.6866,37.4188,35.8857,36.3525,1728200.0],["2024-07-03",36.4114,37.1387,36.1264,36.8635,1000900.0],["2024-07-05",36.5294,36.6768,35.0356,35.2223,2940600.0],["2024-07-08",35.5958,35.8513,35.1437,35.5761,2047700.0],["2024-07-09",35.6252,36.0773,34.8882,35.7333,2434000.0],["2024-07-10",35.8906,36.1658,35.3402,35.7628,1799900.0],["2024-07-11",36.3132,38.0134,36.1952,37.3647,3650700.0],["2024-07-12",37.8561,37.8856,37.3451,37.6301,1535100.0],["2024-07-15",37.6301,38.4949,37.404,38.1804,1723100.0],["2024-07-16",38.318,39.9985,38.0821,39.743,2678900.0],["2024-07-17",39.2909,40.1803,39.2025,39.2811,2009400.0],["2024-07-18",39.2418,40.7356,39.0698,40.1263,3308900.0],["2024-07-19",40.1656,40.4211,39.3106,40.3032,2020500.0],["2024-07-22",40.5587,41.34,40.2049,41.1779,2169800.0],["2024-07-23",41.0796,41.6496,40.716,41.4825,2009900.0],["2024-07-24",41.453,41.7479,40.1656,40.2835,2488500.0],["2024-07-25",40.5391,43.0451,40.4015,42.4948,3971800.0],["2024-07-26",41.8265,42.2491,39.7332,40.2934,3856200.0],["2024-07-29",40.3622,40.7454,40.0182,40.6472,1787500.0],["2024-07-30",40.8241,41.1238,39.7332,40.2541,1752300.0],["2024-07-31",40.657,40.9027,39.63,40.2934,1573000.0],["2024-08-01",40.087,40.4997,38.8389,39.1239,2435500.0],["2024-08-02",36.9421,37.5416,34.7309,34.8882,6341800.0],["2024-08-05",34.2297,35.5564,33.5123,33.9545,4644200.0],["2024-08-06",33.9644,34.7997,33.4631,34.1019,2984200.0],["2024-08-07",34.5737,35.0503,32.6573,32.9128,2580800.0],["2024-08-08",32.9718,33.7875,32.903,33.3845,2531900.0],["2024-08-09",33.3649,34.2051,33.1094,34.1118,1664300.0],["2024-08-12",34.1118,34.387,33.4337,33.5319,981100.0],["2024-08-13",33.7973,34.2494,33.2666,34.2199,1324400.0],["2024-08-14",34.3968,34.5344,33.8907,33.9545,844500.0],["2024-08-15",34.6916,36.3328,34.6916,35.979,1727500.0],["2024-08-16",35.9299,36.4016,35.3697,35.409,1765100.0],["2024-08-19",35.4189,36.4065,35.1044,36.3721,1460500.0],["2024-08-20",36.323,37.0699,36.097,36.3918,1131300.0],["2024-08-21",36.5687,36.9913,36.1461,36.8242,1832200.0],["2024-08-22",36.952,37.2861,36.3132,36.549,1356100.0],["2024-08-23",36.4311,38.3475,36.4016,38.259,1825800.0],["2024-08-26",38.6325,39.4973,38.377,38.5735,1552200.0],["2024-08-27",38.2001,38.5342,37.8758,38.1411,748000.0],["2024-08-28",37.8561,37.9249,37.4433,37.5908,741700.0],["2024-08-29",37.9642,37.9642,37.1878,37.3549,1082500.0],["2024-08-30",37.6596,37.9937,37.3549,37.8758,845800.0],["2024-09-03",37.6989,37.7382,36.5883,36.608,1391600.0],["2024-09-04",36.6768,36.7259,35.9397,36.5196,1578900.0],["2024-09-05",36.7063,36.7063,35.9053,36.0773,1150300.0],["2024-09-06",36.0773,36.9127,35.6302,35.6449,1742400.0],["2024-09-09",35.6842,36.2935,35.5564,35.8807,1310000.0],["2024-09-10",36.038,37.404,35.581,37.1485,2132200.0],["2024-09-11",37.1977,37.748,36.0576,37.689,1470600.0],["2024-09-12",37.9937,38.8192,37.4237,38.5735,1250200.0],["2024-09-13",39.2615,39.3499,38.2984,38.4851,1398800.0],["2024-09-16",38.603,39.3155,38.2492,38.7209,1250800.0],["2024-09-17",39.0747,39.7823,38.7455,39.4973,1263300.0],["2024-09-18",40.146,40.598,37.4335,38.4949,9962900.0],["2024-09-19",38.7603,38.9863,37.0611,38.1804,6322600.0],["2024-09-20",38.4065,39.7332,38.2099,39.1141,3641400.0],["2024-09-23",39.2222,40.1656,39.2222,39.7528,3258000.0],["2024-09-24",39.9101,40.7946,39.5956,40.2835,3121500.0],["2024-09-25",40.2835,40.8634,38.9372,38.9372,3562000.0],["2024-09-26",39.232,39.6447,37.5809,38.4261,2704100.0],["2024-09-27",38.8389,39.1337,37.7873,37.9053,1602200.0],["2024-09-30",37.6596,37.7775,36.5343,36.952,2894400.0],["2024-10-01",36.8832,37.2812,36.3525,36.5982,1492700.0],["2024-10-02",36.3427,36.9225,36.3033,36.7652,1094700.0],["2024-10-03",36.4999,37.3009,36.3328,37.0601,1716200.0],["2024-10-04",37.6399,37.748,36.8537,36.9421,1080600.0],["2024-10-07",36.8537,36.9471,36.2935,36.549,1573400.0],["2024-10-08",36.3623,36.5589,35.8464,35.8611,1386200.0],["2024-10-09",35.9201,36.4901,35.6547,36.1854,2672000.0],["2024-10-10",36.1264,36.8045,35.6351,35.7628,1643700.0],["2024-10-11",35.694,36.1264,35.2321,35.527,3394300.0],["2024-10-14",35.6351,35.9004,35.0651,35.7235,2755900.0],["2024-10-15",35.753,36.2228,35.6547,35.6645,3110200.0],["2024-10-16",35.7137,36.6768,35.6007,36.6473,2989500.0],["2024-10-17",36.5589,36.5982,35.7432,36.0577,1918700.0],["2024-10-18",36.5392,36.7652,35.9495,36.6866,2494100.0],["2024-10-21",36.7751,37.1534,36.4704,37.0404,2175700.0],["2024-10-22",36.7259,37.5908,36.7259,37.5318,1887500.0],["2024-10-23",37.3352,37.7382,36.7505,37.178,1672500.0],["2024-10-24",36.6571,36.952,35.9397,36.9225,2804300.0],["2024-10-25",37.3254,39.0256,36.9618,38.2984,3720400.0],["2024-10-28",38.4261,39.5219,38.3672,39.1042,2386600.0],["2024-10-29",38.8487,39.4482,38.3721,38.4949,2834900.0],["2024-10-30",38.2885,39.1878,38.0605,38.2099,2551400.0],["2024-10-31",33.414,34.8882,32.1413,32.5688,15479500.0],["2024-11-01",32.7752,35.9495,32.7752,35.9102,8952800.0],["2024-11-04",35.753,36.893,35.5171,36.2247,4133300.0],["2024-11-05",36.4213,37.2173,35.812,37.1977,3625300.0],["2024-11-06",41.4236,41.4236,38.9666,39.1141,10769200.0],["2024-11-07",39.3008,39.4089,38.2689,38.9961,4191200.0],["2024-11-08",38.7603,39.0944,38.0428,38.5146,4405700.0],["2024-11-11",38.5637,39.0944,37.4433,37.4827,3268200.0],["2024-11-12",37.5318,37.7873,36.4409,37.0011,3192100.0],["2024-11-13",36.7358,37.9249,36.3033,36.323,2270700.0],["2024-11-14",36.1068,36.4065,34.1953,34.3771,5011300.0],["2024-11-15",34.7014,34.9078,33.5319,33.7875,3801800.0],["2024-11-18",33.9644,34.7801,33.6597,34.5835,4611000.0],["2024-11-19",34.7014,35.3697,34.1216,34.5344,2264700.0],["2024-11-20",34.6621,35.2763,34.0774,34.328,1702000.0],["2024-11-21",34.4656,35.0945,34.1511,34.8292,2049300.0],["2024-11-22",34.9766,35.8316,34.8587,35.6744,2038600.0],["2024-11-25",35.9299,38.2492,35.9299,38.0477,4195000.0],["2024-11-26",38.0428,38.0821,37.1682,37.8561,1880000.0],["2024-11-27",37.8561,38.6915,37.3451,37.5318,1530100.0],["2024-11-29",37.6596,38.1018,37.3598,37.5809,758700.0],["2024-12-02",37.404,37.7185,37.2075,37.5515,1624800.0],["2024-12-03",37.5416,37.8758,37.0109,37.0502,1748600.0],["2024-12-04",36.8733,39.1239,36.7456,38.5342,2764200.0],["2024-12-05",38.4752,38.5637,37.8365,38.0232,2209300.0],["2024-12-06",38.0821,39.1239,37.9446,38.4851,1917900.0],["2024-12-09",38.7996,38.9371,37.8659,37.9347,1701200.0],["2024-12-10",37.8954,38.0428,36.3083,36.3623,1988800.0],["2024-12-11",36.3721,36.8733,35.7039,35.7333,1690700.0],["2024-12-12",35.694,36.0675,35.183,35.242,1405900.0],["2024-12-13",35.183,35.5368,34.4312,34.5147,5386100.0],["2024-12-16",34.2788,35.2321,34.0823,34.5933,3381300.0],["2024-12-17",36.1461,37.3451,35.2911,35.8513,3635400.0],["2024-12-18",35.9102,35.9889,33.3944,33.6106,3251600.0],["2024-12-19",33.758,33.9644,32.2642,32.3625,3080400.0],["2024-12-20",32.1856,33.4337,32.0087,33.0013,2689200.0],["2024-12-23",32.8047,33.3452,32.6602,33.2568,1453500.0],["2024-12-24",33.129,33.3845,32.6671,33.2175,584000.0],["2024-12-26",33.1683,33.7678,32.7752,33.6204,960300.0],["2024-12-27",33.4926,33.9594,32.8145,33.1094,966100.0],["2024-12-30",32.7556,33.07,32.1266,32.785,1695400.0],["2024-12-31",32.9718,33.0799,32.5197,32.8735,1714700.0],["2025-01-02",33.2666,33.6744,32.5295,32.7556,1465000.0],["2025-01-03",32.6081,33.3649,32.5688,33.3649,1022100.0],["2025-01-06",33.9152,34.3624,33.6548,33.7285,1237500.0],["2025-01-07",33.8661,34.0233,33.3157,33.5418,1182900.0],["2025-01-08",33.1978,33.7088,33.0406,33.4337,1924300.0],["2025-01-10",33.5418,34.8882,33.414,34.387,3512800.0],["2025-01-13",34.0332,35.0847,34.0332,34.6621,4043300.0],["2025-01-14",34.7113,34.8489,33.7462,34.4164,3758400.0],["2025-01-15",35.2813,35.5761,34.7211,35.3894,1914000.0],["2025-01-16",35.4483,35.9987,35.0257,35.9397,1370400.0],["2025-01-17",36.1952,36.2149,35.5761,36.0085,1147100.0],["2025-01-21",38.5146,38.603,36.8537,37.9053,7211200.0],["2025-01-22",37.6399,38.9224,37.6104,38.5047,1841500.0],["2025-01-23",38.5047,38.8978,38.2099,38.4065,1947600.0],["2025-01-24",38.318,38.7209,37.9937,38.1903,1951900.0],["2025-01-27",37.8856,38.0527,37.0257,37.5121,1804100.0],["2025-01-28",37.4925,37.5416,36.2149,36.2935,1596700.0],["2025-01-29",36.1952,36.834,35.8709,36.5589,1402300.0],["2025-01-30",37.1485,37.1485,35.7874,36.3328,1479400.0],["2025-01-31",36.3525,36.5982,36.0282,36.4213,2067200.0],["2025-02-03",35.468,35.8414,34.7407,35.183,1666900.0],["2025-02-04",35.0159,35.5466,34.6032,34.613,1916700.0],["2025-02-05",34.898,35.6842,34.4852,35.2616,1506800.0],["2025-02-06",35.468,37.5023,35.3304,36.4311,4762400.0],["2025-02-07",36.382,36.7554,35.7874,36.5687,1780600.0],["2025-02-10",36.7358,37.2959,36.2739,37.0502,1276300.0],["2025-02-11",36.9127,37.3844,36.7849,37.2566,1600300.0],["2025-02-12",36.7456,36.8979,36.097,36.2149,1683900.0],["2025-02-13",36.2739,37.6596,36.1559,37.6104,1750100.0],["2025-02-14",37.8266,38.1509,36.8684,37.3647,1314800.0],["2025-02-18",37.6596,38.1313,36.7161,37.8463,2329000.0],["2025-02-19",37.8659,38.4065,37.2173,38.377,2326600.0],["2025-02-20",38.3475,38.4458,37.7578,38.0035,2450600.0],["2025-02-21",37.3451,38.4261,33.6106,34.6621,6634400.0],["2025-02-24",34.9373,35.0159,33.6794,33.6794,3144500.0],["2025-02-25",33.5909,34.4017,33.2175,33.2666,2977900.0],["2025-02-26",33.5123,34.0233,33.188,33.414,2338400.0],["2025-02-27",33.6794,33.7138,32.2543,32.2937,2392100.0],["2025-02-28",32.1561,32.5492,32.048,32.3821,2355800.0],["2025-03-03",32.6278,32.7457,31.134,31.1831,2302600.0],["2025-03-04",30.6819,30.6819,29.2176,29.5419,3922100.0],["2025-03-05",29.67,30.0936,28.414,29.8473,5188800.0],["2025-03-06",29.2168,29.9359,29.0129,29.2661,2883600.0],["2025-03-07",29.0001,29.5419,27.1679,27.6506,5551800.0],["2025-03-10",28.3254,29.6897,28.2613,29.3154,8760100.0],["2025-03-11",29.5518,30.1921,28.7539,29.6207,4740500.0],["2025-03-12",30.0344,30.6353,29.473,29.4779,4675600.0],["2025-03-13",29.5518,30.1379,27.9757,28.1727,2827900.0],["2025-03-14",28.8228,29.7389,28.547,29.5025,2739400.0],["2025-03-17",29.473,30.3004,29.3794,30.1625,3213600.0],["2025-03-18",29.8177,30.0936,29.473,29.5025,3470900.0],["2025-03-19",29.404,30.3004,29.276,30.2906,4010400.0],["2025-03-20",30.133,30.5861,29.7192,29.8276,3188400.0],["2025-03-21",29.4631,30.2906,29.0395,29.3055,35465200.0],["2025-03-24",29.5518,30.197,29.3843,30.1428,3399100.0],["2025-03-25",30.133,30.1428,29.3597,29.4237,2361700.0],["2025-03-26",29.5518,29.6453,28.5864,28.7145,2306800.0],["2025-03-27",28.5569,29.1577,28.0939,28.8721,2287900.0],["2025-03-28",28.744,28.8721,27.3354,27.7294,2513400.0],["2025-03-31",27.1876,27.7984,26.5079,27.3846,2605100.0],["2025-04-01",27.2664,27.6309,26.8232,27.0694,3015500.0],["2025-04-02",26.5966,28.6258,26.5966,28.5569,2427200.0],["2025-04-03",27.1482,27.5767,25.3062,25.316,3732900.0],["2025-04-04",23.996,24.1635,21.5826,23.2769,6503200.0],["2025-04-07",22.2032,24.5083,21.7107,23.6316,4935800.0],["2025-04-08",24.1438,24.3704,22.3116,22.6367,3395000.0],["2025-04-09",22.154,26.6951,22.1047,26.0154,6210300.0],["2025-04-10",25.0697,25.4441,23.6907,24.4196,3611000.0],["2025-04-11",24.1635,24.5772,23.6414,24.3211,3072900.0],["2025-04-14",24.6954,25.6805,23.5134,24.1339,3404600.0],["2025-04-15",24.1142,24.5181,23.3163,23.868,4468200.0],["2025-04-16",23.6808,23.8729,22.6071,22.8632,2442700.0],["2025-04-17",22.7844,23.2277,22.7844,22.9716,2962900.0],["2025-04-21",22.3608,22.5184,21.6811,21.9176,2302900.0],["2025-04-22",21.9767,22.4002,21.6614,22.1737,2739700.0],["2025-04-23",23.2375,24.0699,22.8287,22.9913,2617300.0],["2025-04-24",22.9814,24.5772,22.8238,24.5181,2298100.0],["2025-04-25",24.5575,24.8333,24.2522,24.7053,2031300.0],["2025-04-28",24.922,25.184,23.9566,24.4492,1756900.0],["2025-04-29",24.4492,24.8924,24.0798,24.7644,1750100.0],["2025-04-30",24.1733,24.8333,23.9468,24.7447,1741700.0],["2025-05-01",25.0501,25.779,24.858,25.2471,2352000.0],["2025-05-02",26.2518,27.8427,25.8529,26.8921,3480600.0],["2025-05-05",26.9709,27.6605,26.5572,26.636,1955200.0],["2025-05-06",26.4193,26.636,25.9514,26.1435,1482300.0],["2025-05-07",26.1829,26.3503,25.8381,26.0942,1261500.0],["2025-05-08",27.0793,27.6605,26.7838,27.2861,2020300.0],["2025-05-09",27.2556,27.6014,26.4735,26.5276,2740300.0],["2025-05-12",28.8031,29.2957,28.1628,29.207,4020500.0],["2025-05-13",29.3942,30.0837,28.9509,29.8473,2753200.0],["2025-05-14",29.8374,29.995,29.2168,29.5173,1423500.0],["2025-05-15",29.3154,29.6207,28.4515,29.1183,1116100.0],["2025-05-16",29.1676,29.601,28.9115,29.4927,1586400.0],["2025-05-19",28.5667,29.0445,28.5667,28.813,1150000.0],["2025-05-20",28.7834,29.0149,28.2022,28.3204,828700.0],["2025-05-21",27.8772,28.0496,26.705,26.7641,1563800.0],["2025-05-22",26.6754,27.2566,26.306,26.9808,1773600.0],["2025-05-23",26.3109,27.1088,26.2518,26.9118,1081000.0],["2025-05-27",27.6211,27.8476,26.9118,27.6112,1531500.0],["2025-05-28",27.7491,27.7639,27.099,27.1876,1450400.0],["2025-05-29",27.3551,27.4733,26.5473,26.8823,1365500.0],["2025-05-30",26.6163,27.0448,26.3897,26.5473,1469700.0],["2025-06-02",26.3897,26.5178,25.7248,26.3208,1182700.0],["2025-06-03",26.567,27.4536,26.3503,27.3945,1569400.0],["2025-06-04",27.2562,27.7401,26.9896,27.2957,1586500.0],["2025-06-05",27.4537,27.6858,26.8415,27.118,1414300.0],["2025-06-06",27.513,28.0068,27.1871,27.8685,1115600.0],["2025-06-09",28.4907,28.5795,27.6908,27.9376,1393400.0],["2025-06-10",28.0561,28.2833,27.6513,28.1154,1482400.0],["2025-06-11",28.4512,28.4512,27.4883,27.8586,1471300.0],["2025-06-12",27.4834,27.8557,27.197,27.4142,1543900.0],["2025-06-13",26.9402,27.2315,26.3033,26.3773,1072100.0],["2025-06-16",26.6637,26.9402,26.0662,26.1403,2902100.0],["2025-06-17",25.8243,26.7921,25.7354,25.8045,1793700.0],["2025-06-18",25.6564,26.3516,25.5577,25.6169,3113800.0],["2025-06-20",25.9527,26.1304,25.5675,25.8835,3203600.0],["2025-06-23",25.7947,26.3971,25.5577,26.3872,2426600.0],["2025-06-24",26.9106,27.7451,26.5156,27.5821,2239800.0],["2025-06-25",27.5229,27.7056,26.9896,27.0785,1397200.0],["2025-06-26",27.1871,27.7549,26.7723,27.6019,1328400.0],["2025-06-27",27.8093,28.1154,27.4932,28.0265,2035200.0],["2025-06-30",28.0463,28.1697,26.881,27.0587,1985100.0],["2025-07-01",26.9797,28.6289,26.7822,28.0265,2318500.0],["2025-07-02",27.5624,28.7326,27.5624,28.54,1495000.0],["2025-07-03",28.5894,28.8857,28.3722,28.54,846000.0],["2025-07-07",28.2339,28.7968,27.7599,27.8981,1935100.0],["2025-07-08",28.0956,28.5598,27.7895,28.1845,2056400.0],["2025-07-09",28.2339,28.7326,27.7994,28.7178,1319200.0],["2025-07-10",28.8659,30.4608,28.2132,30.2979,2787000.0],["2025-07-11",29.8634,30.0707,29.5572,30.0214,1425000.0],["2025-07-14",29.8337,29.9917,29.5375,29.7646,1315800.0],["2025-07-15",30.0609,30.0609,29.1227,29.261,1569000.0],["2025-07-16",29.3992,29.3992,28.3722,29.2906,1001900.0],["2025-07-17",29.4683,30.1596,29.3795,29.9917,1454700.0],["2025-07-18",30.2386,30.2979,29.6658,30.0214,2024400.0],["2025-07-21",30.2287,30.4658,29.34,29.3597,2408100.0],["2025-07-22",29.577,30.1399,29.3202,29.8831,1582000.0],["2025-07-23",30.0312,30.5546,29.9127,30.4658,1062000.0],["2025-07-24",30.3472,31.0583,30.1448,30.8608,1785800.0],["2025-07-25",31.1077,31.3743,30.8213,31.2558,1319100.0],["2025-07-28",31.3447,31.3743,30.9497,31.236,1335300.0],["2025-07-29",31.3052,31.4829,30.3226,30.7916,1963500.0],["2025-07-30",30.9101,30.9299,29.498,29.7251,2532800.0],["2025-07-31",29.5473,29.6757,28.7672,28.9844,2613100.0],["2025-08-01",22.9802,26.3082,22.674,25.0145,9705300.0],["2025-08-04",25.3799,25.4984,24.501,24.7824,4039700.0],["2025-08-05",25.0935,25.4342,24.4319,25.0343,3461700.0],["2025-08-06",25.054,25.2021,24.0763,24.2245,2468500.0],["2025-08-07",24.58,24.8417,24.027,24.3627,2355500.0],["2025-08-08",24.4516,24.4516,23.8986,24.0467,2298800.0],["2025-08-11",23.9875,24.101,23.3653,23.6517,2298200.0],["2025-08-12",23.8887,24.4269,23.7406,24.4022,2013100.0],["2025-08-13",24.4417,25.5972,24.3084,25.2713,3965600.0],["2025-08-14",24.8269,24.9256,24.2541,24.338,3138500.0],["2025-08-15",24.3825,24.4812,23.8196,23.8788,1662700.0],["2025-08-18",23.8295,24.2492,23.7307,23.8788,2057800.0],["2025-08-19",23.9875,24.5405,23.6616,24.185,1923600.0],["2025-08-20",24.1948,24.338,23.3653,23.4048,2055700.0],["2025-08-21",23.1085,23.2369,22.8814,23.1085,2264800.0],["2025-08-22",23.3258,24.7479,22.99,24.6096,3070400.0],["2025-08-25",24.3529,24.8664,24.2739,24.4368,2127900.0],["2025-08-26",24.3825,24.6985,24.1652,24.2343,1692900.0],["2025-08-27",24.1356,24.7281,24.1257,24.5997,1393200.0],["2025-08-28",24.7676,24.7676,24.0418,24.2541,2008300.0],["2025-08-29",24.2146,24.4615,23.8887,23.9381,1962500.0],["2025-09-02",23.6122,23.6122,23.2024,23.4937,1829600.0],["2025-09-03",23.464,23.6274,23.0331,23.1668,2241300.0],["2025-09-04",22.8994,23.4937,22.6419,23.3946,2544800.0],["2025-09-05",23.6224,24.0384,23.3501,23.4838,1782600.0],["2025-09-08",23.3451,23.355,22.7806,22.9786,2226900.0],["2025-09-09",22.9886,23.2114,22.2655,22.6122,2274200.0],["2025-09-10",22.5428,23.1767,22.3547,22.6716,1944700.0],["2025-09-11",22.7607,23.5036,22.6914,23.3154,1371600.0],["2025-09-12",23.2857,23.2857,22.5726,22.7905,1889300.0],["2025-09-15",23.0183,23.1569,22.6122,23.0876,3138300.0],["2025-09-16",23.1767,23.355,22.8301,22.9985,1670300.0],["2025-09-17",23.0579,23.4343,22.3051,22.3943,1808300.0],["2025-09-18",22.6122,22.9886,22.4091,22.4735,1431100.0],["2025-09-19",22.5924,22.6439,21.9684,22.3547,3124700.0],["2025-09-22",22.2853,22.3646,21.9684,21.9882,1588800.0],["2025-09-23",22.0773,22.315,21.6911,21.7307,1761300.0],["2025-09-24",21.5375,21.7703,21.1859,21.2156,2514800.0],["2025-09-25",21.0671,21.3246,20.6015,20.6313,3104000.0],["2025-09-26",20.5916,20.7105,20.3242,20.3638,2726900.0],["2025-09-29",20.5421,20.6709,19.8884,20.5124,3304400.0],["2025-09-30",20.3836,20.9482,20.1162,20.9086,2326700.0],["2025-10-01",20.9581,21.1859,20.6313,20.9383,2135200.0],["2025-10-02",21.0373,21.2652,20.8987,21.2453,2006500.0],["2025-10-03",21.3345,21.7802,21.3048,21.4831,2110300.0],["2025-10-06",21.3939,21.5455,20.7947,21.3246,1787600.0],["2025-10-07",21.4236,21.5425,21.0373,21.493,2072400.0],["2025-10-08",21.4434,22.5726,21.1463,22.3745,2982500.0],["2025-10-09",22.4933,22.4933,21.7109,22.1665,2041400.0],["2025-10-10",22.2259,22.2754,21.2552,21.3939,2516700.0],["2025-10-13",21.592,21.9436,21.384,21.5425,1417800.0],["2025-10-14",21.2057,22.1962,21.1513,21.8891,1249500.0],["2025-10-15",21.9783,22.1516,21.6811,21.8891,1879000.0],["2025-10-16",22.008,22.5528,21.7208,21.8891,2479200.0],["2025-10-17",22.2556,22.523,20.9135,20.9383,2525400.0],["2025-10-20",20.968,21.6316,20.8987,21.4732,3011900.0],["2025-10-21",21.4732,22.5528,21.0918,22.0179,2136200.0],["2025-10-22",21.899,21.899,21.1958,21.3444,2169400.0],["2025-10-23",21.3147,21.9387,21.1017,21.909,2395900.0],["2025-10-24",22.2754,22.5131,22.008,22.2556,1571500.0],["2025-10-27",22.2952,22.8499,22.1912,22.5428,1712700.0],["2025-10-28",22.3249,22.4983,21.9486,22.2853,1484400.0],["2025-10-29",22.2061,22.4785,21.7109,21.9486,2215100.0],["2025-10-30",21.7109,22.0278,21.3444,21.6118,2392100.0],["2025-10-31",21.5326,21.8891,20.8987,21.5425,2096600.0],["2025-11-03",21.493,21.6316,21.0373,21.384,1993100.0],["2025-11-04",21.2751,21.2751,20.5916,20.7105,2589000.0],["2025-11-05",20.5817,20.9036,20.448,20.5916,2063600.0],["2025-11-06",20.6115,20.7996,19.314,19.3635,3985600.0],["2025-11-07",19.1456,19.4774,16.3921,18.1006,13794900.0],["2025-11-10",18.2888,18.3136,17.4123,18.0858,5435600.0],["2025-11-11",18.2344,18.2344,17.4866,17.7787,4084900.0],["2025-11-12",17.7787,18.2046,17.3231,18.0165,3775100.0],["2025-11-13",17.6797,17.8877,16.7883,17.0854,5807600.0],["2025-11-14",16.8477,17.5113,16.6496,17.4024,3202500.0],["2025-11-17",17.4024,17.4965,16.0454,16.1049,3188700.0],["2025-11-18",15.9959,16.1049,15.0352,15.2531,9762900.0],["2025-11-19",15.3521,15.4413,14.7677,14.8371,4871400.0],["2025-11-20",15.0748,15.8473,14.9361,15.6988,6281000.0],["2025-11-21",16.303,17.7787,16.2039,17.442,5706400.0],["2025-11-24",17.2142,17.6698,16.9765,17.5806,4265400.0],["2025-11-25",17.7391,19.1951,17.6747,19.0762,5589600.0],["2025-11-26",19.1357,20.4975,19.1357,19.9875,7367100.0],["2025-11-28",20.0073,20.0964,19.4724,19.5616,1905700.0],["2025-12-01",19.2347,20.2054,19.0168,19.7696,4853100.0],["2025-12-02",19.7398,20.0964,19.4724,19.8884,2555300.0],["2025-12-03",19.9083,21.0801,19.7691,20.8923,2937100.0],["2025-12-04",21.1606,21.3197,20.8028,21.0712,2738200.0],["2025-12-05",20.942,20.9579,20.4649,20.4848,2478300.0],["2025-12-08",20.5046,20.5891,19.958,20.5345,2505700.0],["2025-12-09",20.112,20.7432,20.0077,20.7034,2219300.0],["2025-12-10",20.7134,21.757,20.2363,21.4389,3037200.0],["2025-12-11",21.5582,21.757,21.0215,21.2501,2552300.0],["2025-12-12",21.2103,21.4091,20.0673,20.276,2806500.0],["2025-12-15",20.4748,20.5842,19.6896,19.7691,2953700.0],["2025-12-16",19.8089,19.963,19.0237,19.302,3409100.0],["2025-12-17",19.2225,19.6101,18.9293,19.0436,3855500.0],["2025-12-18",19.3915,20.0176,18.1987,18.318,3307500.0],["2025-12-19",18.2186,18.8746,18.1689,18.7454,3832200.0],["2025-12-22",18.6858,19.5902,18.5367,19.4412,2400800.0],["2025-12-23",19.4113,19.471,19.0635,19.3517,1252700.0],["2025-12-24",19.3418,19.4511,19.133,19.4113,621600.0],["2025-12-26",19.4014,19.63,19.2424,19.6201,1058000.0],["2025-12-29",19.461,19.6797,19.0386,19.1827,1599000.0],["2025-12-30",19.1231,19.3616,18.8796,18.8846,1589400.0],["2025-12-31",18.8547,18.9839,18.5764,18.7156,1713500.0],["2026-01-02",18.9839,19.6896,18.7603,19.3517,1585100.0],["2026-01-05",19.4908,20.5444,19.3915,19.6797,2989600.0],["2026-01-06",19.7195,21.4986,19.4908,21.4091,3130600.0],["2026-01-07",21.3793,21.3892,20.4251,20.5046,1845600.0],["2026-01-08",20.2462,21.4091,20.2462,21.1606,2064500.0],["2026-01-09",21.3992,21.8564,21.0066,21.7471,1815800.0],["2026-01-12",21.7073,21.9558,21.4091,21.7172,1665100.0],["2026-01-13",21.757,21.8912,21.3992,21.5383,1140500.0],["2026-01-14",21.5284,21.9657,21.3594,21.926,1081300.0],["2026-01-15",22.1446,22.4726,21.8713,22.2838,1832100.0],["2026-01-16",22.1546,22.5223,22.085,22.3633,1601000.0],["2026-01-20",21.9657,22.2887,21.4191,21.5681,1352300.0],["2026-01-21",21.1706,21.757,20.7829,21.4886,1957400.0],["2026-01-22",21.7371,21.8067,21.2899,21.3594,1358300.0],["2026-01-23",21.27,21.3992,20.8426,20.9917,1347500.0],["2026-01-26",21.0414,21.3197,20.1965,20.3158,1396000.0],["2026-01-27",20.286,20.5345,19.9779,20.2959,1377800.0],["2026-01-28",20.3556,20.4649,20.0077,20.117,1419900.0],["2026-01-29",20.1568,20.5096,19.8089,20.0673,3650400.0],["2026-01-30",19.8984,20.0971,19.4113,19.9083,2050700.0],["2026-02-02",19.6201,20.2611,19.4064,19.8785,2313800.0],["2026-02-03",19.8685,20.3456,19.3616,19.7493,2263800.0],["2026-02-04",20.0773,21.3296,19.6648,21.27,2569800.0],["2026-02-05",20.942,21.2749,20.5742,20.8525,1747500.0],["2026-02-06",21.3197,22.3533,20.9668,22.1247,1950000.0],["2026-02-09",21.9657,22.1546,21.4389,21.5085,1199000.0],["2026-02-10",21.6477,22.3335,21.3743,21.7172,1155300.0],["2026-02-11",22.0949,22.4428,21.5582,21.7272,1119900.0],["2026-02-12",21.8067,22.3335,20.9122,21.0911,877800.0],["2026-02-13",21.1408,21.7272,20.8923,21.4886,1327100.0],["2026-02-17",21.4588,21.6178,20.9569,21.4489,1113100.0],["2026-02-18",21.4489,22.0154,21.27,21.9558,1306300.0],["2026-02-19",21.9061,22.1943,21.6576,21.9757,1902000.0],["2026-02-20",21.4091,23.2479,21.3694,22.6714,3604900.0],["2026-02-23",22.8304,22.8304,21.6924,22.3931,1604100.0],["2026-02-24",22.2043,23.6057,22.2043,23.5858,2416100.0],["2026-02-25",23.715,24.4008,21.6775,21.7371,6444900.0],["2026-02-26",21.7769,22.2738,21.1209,22.0353,1617600.0],["2026-02-27",21.5681,21.5681,20.9867,21.4787,2228600.0],["2026-03-02",20.5365,21.8266,20.5365,21.6377,1904900.0],["2026-03-03",20.9619,21.3048,20.3903,20.8028,1701200.0],["2026-03-04",20.7929,21.3812,20.2244,21.3513,1798900.0],["2026-03-05",21.3214,21.5109,19.9851,20.015,2133900.0],["2026-03-06",19.8155,19.8155,18.7485,19.2072,2957700.0],["2026-03-09",18.8681,19.8155,18.4692,19.7457,2525000.0],["2026-03-10",19.4864,20.2444,18.928,19.4166,1655300.0],["2026-03-11",19.282,19.5563,18.8681,19.267,1492800.0],["2026-03-12",18.9479,19.2172,18.558,18.7784,1646200.0],["2026-03-13",19.0576,19.3369,17.9407,17.9407,1982400.0],["2026-03-16",18.0903,18.1681,17.6315,17.7313,2549100.0],["2026-03-17",18.0005,18.4393,17.6016,17.6216,1470200.0],["2026-03-18",17.6116,17.8719,17.3623,17.3723,2287300.0],["2026-03-19",17.083,17.3134,16.5645,16.9434,2732200.0],["2026-03-20",17.0332,17.3523,16.744,16.9833,4131000.0],["2026-03-23",17.5817,18.4992,17.5617,18.0504,1712900.0],["2026-03-24",17.8111,18.4792,17.6814,18.2199,1440100.0],["2026-03-25",18.4792,18.6487,17.9407,18.5989,1192000.0],["2026-03-26",18.3595,18.6587,17.9606,18.3994,2387600.0],["2026-03-27",18.19,18.3047,16.9584,17.0631,2042300.0],["2026-03-30",17.2925,17.2925,16.4747,16.5246,2752500.0],["2026-03-31",16.9135,17.6714,16.5645,17.3124,2820600.0],["2026-04-01",17.3423,17.7712,17.1429,17.5717,2270200.0],["2026-04-02",16.9833,17.9806,16.7141,17.3423,1634300.0],["2026-04-06",17.2725,18.0504,17.1429,18.0205,1672700.0],["2026-04-07",17.8509,18.2299,17.6016,18.2,2196300.0],["2026-04-08",19.0277,19.5762,18.7535,18.7884,2217600.0],["2026-04-09",18.569,18.9778,18.3695,18.6188,1768200.0],["2026-04-10",18.7086,18.8382,18.3396,18.6089,1084100.0],["2026-04-13",18.4094,19.1474,18.1411,19.1274,1596200.0],["2026-04-14",19.287,19.4615,18.9479,19.0377,1291200.0],["2026-04-15",19.0177,19.1673,18.7535,19.0078,1510100.0],["2026-04-16",19.0078,19.1424,18.6188,18.908,1397600.0],["2026-04-17",19.2471,20.5834,19.1324,20.1746,2426100.0],["2026-04-20",20.3241,21.6306,20.0798,21.2416,2868100.0],["2026-04-21",21.2915,22.1092,21.2366,21.5707,3060700.0],["2026-04-22",21.8699,22.0993,21.4261,21.6704,2971000.0],["2026-04-23",21.9746,23.1514,21.5308,22.4284,6150100.0],["2026-04-24",22.4383,22.7475,21.7203,22.5979,3245800.0],["2026-04-27",22.8372,22.922,22.2838,22.7176,2255400.0],["2026-04-28",22.4683,23.296,22.3336,22.8173,2674800.0],["2026-04-29",22.7973,22.7973,21.7452,21.9995,2455400.0],["2026-04-30",22.2788,22.7176,22.1691,22.5779,4130600.0],["2026-05-01",22.7475,22.8273,22.3236,22.6278,3185900.0],["2026-05-04",22.5979,22.7026,21.7153,21.82,1845900.0],["2026-05-05",21.9397,22.927,21.9397,22.7774,1992600.0],["2026-05-06",23.0267,23.5353,22.5281,23.3359,2694800.0],["2026-05-07",23.3359,23.5952,22.8223,23.2361,3018400.0],["2026-05-08",26.3526,28.6762,25.4102,28.023,13336200.0],["2026-05-11",28.3222,28.3621,26.3875,26.6368,4625900.0],["2026-05-12",26.9958,27.3249,25.8888,26.9459,4893000.0],["2026-05-13",27.1454,27.5244,25.7742,25.819,3272700.0],["2026-05-14",26.0983,26.5271,25.849,26.0584,2275300.0],["2026-05-15",25.5298,25.6046,24.3431,24.4129,2582900.0],["2026-05-18",24.6323,24.9415,23.8495,23.9342,2562400.0],["2026-05-19",23.7049,23.9542,22.7375,22.7973,2329100.0],["2026-05-20",23.0167,23.9043,22.6188,23.6949,1944100.0],["2026-05-21",23.3359,24.1237,22.9769,24.0738,1841900.0],["2026-05-22",24.0838,25.0811,24.0838,24.7121,1649200.0],["2026-05-26",25.101,25.7193,24.7819,25.6994,1412200.0],["2026-05-27",26.0883,26.198,25.4999,25.5598,1657800.0],["2026-05-28",25.48,26.0983,25.0711,25.7692,1323200.0],["2026-05-29",25.6894,26.1182,25.3404,25.6595,1661800.0],["2026-06-01",24.9115,26.2578,24.5475,25.111,1921900.0],["2026-06-02",25.091,25.6395,25.0063,25.47,1976200.0],["2026-06-03",25.46,25.96,25.105,25.92,1755800.0],["2026-06-04",26.12,27.0,25.92,26.48,2909000.0],["2026-06-05",26.302,26.66,25.95,26.21,2162000.0],["2026-06-08",26.46,27.435,25.54,26.91,3024600.0],["2026-06-09",27.13,28.05,26.7,27.53,1687200.0],["2026-06-10",27.16,27.72,26.355,26.47,1737500.0],["2026-06-11",25.97,27.6,25.97,27.41,1807100.0],["2026-06-12",27.64,28.18,26.765,28.13,1320300.0],["2026-06-15",28.71,29.07,28.225,28.3,1834000.0],["2026-06-16",28.49,28.8,28.31,28.43,1407800.0],["2026-06-17",28.17,29.015,27.76,27.84,2103800.0],["2026-06-18",28.36,29.095,28.16,28.84,2589000.0],["2026-06-22",28.83,29.37,28.625,29.03,1762400.0],["2026-06-23",28.19,28.69,27.61,27.85,2045100.0],["2026-06-24",28.01,28.87,27.59,28.85,1561400.0],["2026-06-25",29.39,29.77,28.67,29.07,1709500.0],["2026-06-26",28.75,29.18,28.42,28.86,4122600.0],["2026-06-29",28.88,28.88,28.05,28.75,2069000.0],["2026-06-30",28.72,29.15,28.605,28.86,1406500.0],["2026-07-01",28.55,29.025,27.29,27.36,2299300.0],["2026-07-02",27.48,27.86,26.36,26.66,2322200.0],["2026-07-06",26.7,27.62,26.14,26.5,1930833.493503],["2026-07-07",26.56,26.58,25.41,25.67,1783271.275946],["2026-07-08",25.61,25.765,24.96,25.13,1561333.606864],["2026-07-09",25.3,25.86,24.92,25.78,1702844.20899],["2026-07-10",25.81,26.76,25.62,26.24,1943267.174233],["2026-07-13",26.2,26.57,25.73,26.31,1531222.551973],["2026-07-14",26.7,26.945,26.25,26.84,1240865.967265],["2026-07-15",27,27.34,26.64,27.25,1904014.236947],["2026-07-16",27.02,27.62,26.69,26.95,1397919.871799],["2026-07-17",26.31,27.295,26.21,27.225,1665456.39216],["2026-07-20",27.68,27.68,26.08,26.09,2133532.962096],["2026-07-21",26.5,26.68,25.89,26.52,2388437.977217],["2026-07-22",26.61,26.76,26.03,26.37,2016572.858737],["2026-07-23",26.13,27.11,26.07,26.88,2770218.631922],["2026-07-24",27,27.2899,26.44,26.5,1979671.92651],["2026-07-27",26.89,27.24,26.41,26.78,2651939.453232],["2026-07-28",26.745,26.89,25.46,25.72,2883367.772738],["2026-07-29",25.41,25.55,23.935,24.12,2525424.77327],["2026-07-30",24.4,24.685,23.72,24.03,2157909.16598],["2026-07-31",24.2,24.455,23.86,24.28,1293529.579076],["2026-08-03",24.48,25.89,24.29,25.72,1875583.255589],["2026-08-04",26.12,26.67,25.73,26.66,2581738.056696],["2026-08-05",26.56,27.49,26.2,26.56,2285005.953325],["2026-08-06",26.46,26.695,25.73,25.82,2927583.357629],["2026-08-07",26.29,26.715,24.25,24.37,4250471.844166],["2026-08-10",24.24,24.445,23.5,23.97,1150364.493764],["2026-08-11",23.37,23.87,22.8,22.89,3214470.76012],["2026-08-12",23.27,23.365,22.03,22.05,6025827.829328],["2026-08-13",22.38,23,21.97,22.99,4065800.436372],["2026-08-14",22.9,24.23,22.86,23.76,1898858.070232]]}