{"t":"BTU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-03",25.9788,27.2505,25.9788,26.818,15500.0],["2017-04-04",27.6831,28.1156,22.9337,23.5739,3711300.0],["2017-04-05",24.214,24.6552,22.4925,24.2227,3178500.0],["2017-04-06",24.3524,24.759,23.3662,23.8334,1614400.0],["2017-04-07",23.7469,24.1206,23.4614,23.8507,418400.0],["2017-04-10",24.2227,24.6293,23.5825,24.2054,816300.0],["2017-04-11",23.9199,24.1362,23.3749,23.7815,593500.0],["2017-04-12",23.7296,23.8853,22.0426,22.2762,1003000.0],["2017-04-13",22.3022,22.3973,20.1394,20.6066,3700900.0],["2017-04-17",20.719,20.7536,19.5598,20.2605,1934800.0],["2017-04-18",20.2519,21.3246,20.2519,20.7623,3042200.0],["2017-04-19",21.1948,21.7571,21.1343,21.5755,1081100.0],["2017-04-20",21.6793,21.8783,21.3852,21.6274,491400.0],["2017-04-21",21.7312,22.4492,21.7312,22.2243,524600.0],["2017-04-24",23.098,23.3143,22.5011,22.8299,261400.0],["2017-04-25",23.3489,23.3576,22.0253,22.579,544800.0],["2017-04-26",23.1413,23.3576,22.4925,22.951,851800.0],["2017-04-27",23.124,23.1413,22.5184,22.6741,568100.0],["2017-04-28",22.925,22.925,21.7918,21.9821,415100.0],["2017-05-01",22.2676,22.5011,21.8956,22.2762,461800.0],["2017-05-02",22.406,22.925,22.2762,22.5184,915700.0],["2017-05-03",22.5357,23.2105,21.4552,21.6879,2050900.0],["2017-05-04",21.662,21.7139,20.572,20.5806,4993400.0],["2017-05-05",20.9007,21.0737,20.4422,20.7277,1169100.0],["2017-05-08",20.7623,21.3722,20.6585,20.9353,1351200.0],["2017-05-09",20.9613,21.6966,20.8575,21.5928,708800.0],["2017-05-10",21.5928,22.1724,21.3592,21.8523,990900.0],["2017-05-11",21.7485,21.9215,21.2208,21.4025,560300.0],["2017-05-12",21.2986,21.7052,21.1516,21.636,536000.0],["2017-05-15",21.6014,21.8437,21.3159,21.4198,450500.0],["2017-05-16",21.3159,21.5322,20.6152,20.8748,1434300.0],["2017-05-17",20.7363,21.1689,19.8712,20.2432,931700.0],["2017-05-18",20.1827,20.9267,19.7847,20.2951,582300.0],["2017-05-19",20.0789,20.8176,19.9837,20.1567,736700.0],["2017-05-22",20.2,20.546,19.9578,20.1481,1002200.0],["2017-05-23",20.2,20.6412,19.9664,20.3903,720800.0],["2017-05-24",20.3384,21.1775,20.1827,20.7623,511200.0],["2017-05-25",21.0045,21.2813,20.3903,20.7363,715900.0],["2017-05-26",20.7017,21.4198,20.5382,21.4198,551200.0],["2017-05-30",21.489,21.5668,21.1602,21.489,610000.0],["2017-05-31",21.4457,21.4457,20.6844,21.0132,463900.0],["2017-06-01",21.0218,21.1516,20.347,20.8748,570300.0],["2017-06-02",20.9007,20.9007,19.7242,20.2432,1578700.0],["2017-06-05",20.3384,20.8488,20.1316,20.7623,1154900.0],["2017-06-06",20.7796,21.4327,20.7277,20.9786,786800.0],["2017-06-07",20.9353,21.5409,20.5806,20.9699,1127000.0],["2017-06-08",20.8834,21.0132,20.4162,20.5806,796300.0],["2017-06-09",20.5633,21.3159,20.4855,21.1343,1202400.0],["2017-06-12",21.1343,21.5452,20.9613,21.4284,1064200.0],["2017-06-13",21.3506,22.2156,21.2813,21.7312,1554900.0],["2017-06-14",21.8264,22.6482,21.7338,22.1724,1686900.0],["2017-06-15",22.0945,22.1551,20.4768,20.8488,1417800.0],["2017-06-16",20.8488,20.8488,19.5425,20.2951,9049900.0],["2017-06-19",20.3124,20.4249,19.7908,20.3384,1111500.0],["2017-06-20",20.1308,20.3297,19.6982,20.2519,935700.0],["2017-06-21",20.2519,20.3989,19.8972,20.2086,1244500.0],["2017-06-22",20.2778,20.5979,20.0443,20.2778,964800.0],["2017-06-23",20.2519,20.2519,19.5338,19.9058,6528500.0],["2017-06-26",19.8107,20.2951,19.6896,20.1654,1352900.0],["2017-06-27",20.3384,20.6498,20.1481,20.3211,1398000.0],["2017-06-28",20.373,20.5374,20.187,20.3557,714100.0],["2017-06-29",20.347,21.1516,20.2605,21.0651,1087400.0],["2017-06-30",21.1516,21.2813,20.8921,21.1516,932600.0],["2017-07-03",21.1689,21.6274,21.0824,21.4976,544100.0],["2017-07-05",21.5928,21.9821,21.2467,21.9648,770700.0],["2017-07-06",21.9042,22.2892,21.6274,21.7052,968500.0],["2017-07-07",21.7052,21.9388,21.3203,21.8956,653300.0],["2017-07-10",21.8956,22.3065,21.5668,22.2589,562300.0],["2017-07-11",22.0772,22.4579,21.9907,22.3887,873900.0],["2017-07-12",22.6655,23.098,22.5617,22.8126,1179700.0],["2017-07-13",22.8212,23.7728,22.7866,23.6517,1136000.0],["2017-07-14",23.6431,24.1189,23.496,23.6258,844100.0],["2017-07-17",23.496,23.9112,23.2278,23.3057,590200.0],["2017-07-18",23.15,23.4008,22.7607,22.8212,796900.0],["2017-07-19",22.925,23.5124,22.8688,23.2884,1299300.0],["2017-07-20",23.5219,23.5738,23.0721,23.098,1169900.0],["2017-07-21",23.323,23.5003,23.1413,23.3489,968600.0],["2017-07-24",23.5652,23.7209,23.2019,23.5739,905200.0],["2017-07-25",23.7036,24.1535,23.4614,23.6604,847300.0],["2017-07-26",23.8853,24.0497,23.5998,23.8507,741500.0],["2017-07-27",23.9631,24.0756,23.22,23.4008,1076100.0],["2017-07-28",23.3143,23.7555,23.0202,23.7036,687800.0],["2017-07-31",23.7036,24.5514,23.5306,24.2573,1621500.0],["2017-08-01",25.8058,26.7747,25.343,26.0394,4069300.0],["2017-08-02",26.2124,26.4979,25.8837,26.1345,1031200.0],["2017-08-03",26.1951,26.1951,24.7763,24.8542,1479400.0],["2017-08-04",24.8282,24.8974,24.3524,24.413,1724400.0],["2017-08-07",24.4389,25.2954,24.4389,25.0964,1484800.0],["2017-08-08",25.1397,25.5982,24.8455,24.8801,764700.0],["2017-08-09",24.8542,25.0272,24.4389,24.586,852900.0],["2017-08-10",24.5774,24.6864,24.3481,24.5774,839400.0],["2017-08-11",24.413,24.8282,23.9718,24.4389,905600.0],["2017-08-14",24.6379,24.9061,24.4562,24.6812,691900.0],["2017-08-15",24.6985,24.785,24.2659,24.413,1017100.0],["2017-08-16",24.413,24.5082,24.0237,24.4043,1659900.0],["2017-08-17",24.2313,24.4389,24.1275,24.1708,542900.0],["2017-08-18",23.6431,23.6431,23.124,23.5392,4177200.0],["2017-08-21",23.6085,24.1708,23.3576,24.0843,1102100.0],["2017-08-22",24.2227,24.2573,23.7728,23.7728,790600.0],["2017-08-23",23.7469,24.3611,23.7123,24.214,1058300.0],["2017-08-24",24.2659,24.2659,23.9977,24.0583,2470300.0],["2017-08-25",24.2227,24.3611,24.0756,24.1189,1019900.0],["2017-08-28",24.1189,24.759,24.0064,24.7331,1343100.0],["2017-08-29",24.5081,24.6725,24.1535,24.1967,1086600.0],["2017-08-30",24.1794,24.4389,24.0843,24.3265,1014200.0],["2017-08-31",24.4303,25.2348,24.413,25.0878,2325000.0],["2017-09-01",25.2348,26.4373,25.2348,26.0394,1048900.0],["2017-09-05",26.0567,26.2124,25.1267,25.1656,682200.0],["2017-09-06",25.9529,26.1951,25.33,26.0221,894600.0],["2017-09-07",25.9788,26.1908,25.1137,25.8663,1315500.0],["2017-09-08",25.6847,25.7885,25.1137,25.3386,1053600.0],["2017-09-11",25.4684,26.2643,25.4684,25.6068,1033500.0],["2017-09-12",25.5982,26.0307,25.5376,25.7712,587600.0],["2017-09-13",25.702,26.5498,25.702,26.4806,1130200.0],["2017-09-14",26.3422,26.4027,26.0048,26.0999,616900.0],["2017-09-15",26.0999,26.0999,25.4857,25.5895,2550000.0],["2017-09-18",25.6587,25.9529,25.6587,25.7885,612300.0],["2017-09-19",25.8231,25.8491,25.2175,25.3646,552600.0],["2017-09-20",25.3905,25.5722,25.1397,25.1656,570200.0],["2017-09-21",25.0272,25.5376,24.9494,25.4425,1255100.0],["2017-09-22",25.2175,26.0307,25.2175,25.5376,2369200.0],["2017-09-25",25.6414,26.1691,25.6414,25.7452,1091600.0],["2017-09-26",25.6847,26.0048,25.6241,25.676,714500.0],["2017-09-27",25.7366,26.1518,25.4598,25.5376,923700.0],["2017-09-28",25.4425,25.5722,25.1267,25.1829,738900.0],["2017-09-29",25.0878,25.2002,24.759,25.0964,1355000.0],["2017-10-02",25.1829,26.0653,25.0705,25.8663,1284000.0],["2017-10-03",25.8663,26.0394,25.4684,25.6241,804700.0],["2017-10-04",25.5463,25.9356,25.5117,25.6241,595100.0],["2017-10-05",25.676,26.3162,25.676,25.8144,746500.0],["2017-10-06",25.7193,25.8058,25.4252,25.5117,660100.0],["2017-10-09",25.6241,25.875,25.2608,25.3819,621300.0],["2017-10-10",25.5982,25.849,25.0532,25.4338,734500.0],["2017-10-11",25.3646,25.5895,25.1743,25.1829,462400.0],["2017-10-12",25.0705,25.3213,24.7417,24.7677,534200.0],["2017-10-13",24.9407,25.2781,24.2919,24.5601,919200.0],["2017-10-16",24.6206,25.0705,24.6206,24.958,698400.0],["2017-10-17",24.9667,25.3473,24.9623,25.0791,638400.0],["2017-10-18",25.1137,25.2781,24.7158,25.0791,902300.0],["2017-10-19",25.0359,25.3646,24.9494,25.3646,1511200.0],["2017-10-20",25.5463,26.0048,25.4944,25.9183,1288700.0],["2017-10-23",25.9702,25.9961,25.4511,25.4598,1228500.0],["2017-10-24",25.3905,26.074,25.3905,25.9788,2091800.0],["2017-10-25",26.5498,27.4235,25.9702,26.818,2456400.0],["2017-10-26",27.1121,27.2851,26.2643,26.7661,1071300.0],["2017-10-27",26.6017,26.965,26.4287,26.5498,1177100.0],["2017-10-30",26.4806,26.7141,26.1778,26.4633,1256000.0],["2017-10-31",26.5671,26.8526,26.4633,26.7228,1112900.0],["2017-11-01",26.8439,27.7177,26.8439,27.4495,1571100.0],["2017-11-02",27.363,27.7436,27.1986,27.4235,958700.0],["2017-11-03",27.3197,27.5619,27.2159,27.2938,649000.0],["2017-11-06",27.2938,27.6831,27.2938,27.5792,1000000.0],["2017-11-07",27.6484,27.6484,27.2721,27.3716,615500.0],["2017-11-08",27.2592,27.4149,26.9218,27.2678,502100.0],["2017-11-09",27.0688,27.51,26.42,26.8785,907200.0],["2017-11-10",26.7141,27.0169,26.6709,26.9045,603500.0],["2017-11-13",26.8093,27.4235,26.7487,26.9737,675900.0],["2017-11-14",27.0342,27.5879,26.9304,27.1553,1866400.0],["2017-11-15",27.0342,27.1813,26.3768,26.991,1057500.0],["2017-11-16",26.9737,27.363,26.8699,27.1986,658000.0],["2017-11-17",27.1207,27.3327,26.991,27.2419,1270300.0],["2017-11-20",27.2419,27.7004,27.1986,27.6571,1250500.0],["2017-11-21",27.7263,27.8907,27.5706,27.6484,1230100.0],["2017-11-22",27.6831,28.3838,27.5965,27.7782,1598500.0],["2017-11-24",27.9426,28.6866,27.9426,28.28,1739600.0],["2017-11-27",28.254,28.3751,27.5455,28.0291,820300.0],["2017-11-28",28.0723,28.5654,28.0031,28.5395,985300.0],["2017-11-29",28.5482,28.8423,28.427,28.4876,771100.0],["2017-11-30",28.7817,29.37,28.5828,28.8163,2890700.0],["2017-12-01",28.8077,29.7333,28.8077,29.3267,1238600.0],["2017-12-04",29.5084,29.8198,29.0758,29.0932,1475000.0],["2017-12-05",29.2229,29.6555,28.6174,28.7039,3159600.0],["2017-12-06",28.7212,29.1234,28.7125,29.0153,1027800.0],["2017-12-07",28.9374,29.5257,28.9037,29.4046,957400.0],["2017-12-08",29.5257,30.0534,29.4651,29.6209,738500.0],["2017-12-11",29.7852,30.5206,29.7852,30.4427,1331000.0],["2017-12-12",30.3822,30.7368,30.3389,30.4773,827200.0],["2017-12-13",30.5465,31.1088,30.4349,30.9877,1609700.0],["2017-12-14",31.0569,31.6452,30.6676,30.7195,1043100.0],["2017-12-15",30.7974,31.1867,30.6157,30.7109,1395900.0],["2017-12-18",31.0829,31.5414,30.9099,31.4203,943400.0],["2017-12-19",31.4895,31.5673,31.204,31.4895,636400.0],["2017-12-20",31.8528,32.32,31.7014,32.1469,1393000.0],["2017-12-21",32.1469,32.9169,32.1469,32.8736,1609700.0],["2017-12-22",32.8736,33.3408,32.7958,33.2629,925200.0],["2017-12-26",33.4186,33.8685,33.2612,33.8166,908100.0],["2017-12-27",33.8339,33.8685,33.4619,33.4878,560200.0],["2017-12-28",33.6003,34.3356,33.6003,34.2059,535200.0],["2017-12-29",34.4481,34.4818,33.8036,34.0588,598700.0],["2018-01-02",34.2145,34.3356,33.9117,34.1107,823200.0],["2018-01-03",34.2751,34.474,33.8079,33.8685,974100.0],["2018-01-04",33.929,34.1886,33.6609,34.154,485600.0],["2018-01-05",34.3702,34.673,34.1799,34.5606,621700.0],["2018-01-08",34.4308,34.7336,34.0242,34.6038,865600.0],["2018-01-09",34.5692,34.5865,33.9636,34.4654,664000.0],["2018-01-10",34.3616,34.5086,33.9117,34.5086,1006200.0],["2018-01-11",34.6557,35.3002,34.5692,34.8633,1661600.0],["2018-01-12",35.071,35.3997,34.8374,35.1315,1313400.0],["2018-01-16",35.2786,35.3478,34.1972,34.2405,1057000.0],["2018-01-17",34.3702,35.071,34.2924,34.6038,1261500.0],["2018-01-18",34.4827,34.7249,34.2578,34.4221,773100.0],["2018-01-19",34.2751,34.7682,34.2751,34.5952,1032500.0],["2018-01-22",34.7076,34.9152,34.6038,34.7941,789400.0],["2018-01-23",34.5952,34.7768,33.8252,34.5952,918900.0],["2018-01-24",34.6817,34.9671,34.5173,34.6817,1539000.0],["2018-01-25",34.9671,35.2872,34.7595,34.872,700400.0],["2018-01-26",34.9325,35.5468,34.9066,35.391,596100.0],["2018-01-29",35.3218,35.5814,35.2267,35.3132,419700.0],["2018-01-30",35.244,35.244,34.5087,34.9672,687100.0],["2018-01-31",34.699,35.045,34.3616,34.9585,687100.0],["2018-02-01",34.8028,35.616,34.1929,35.3478,1084000.0],["2018-02-02",35.1661,35.2872,34.2837,34.6471,1266000.0],["2018-02-05",34.3183,35.0969,33.3667,33.7301,1067800.0],["2018-02-06",33.1418,35.1229,32.8563,35.071,2434200.0],["2018-02-07",35.1229,35.4689,34.0588,34.872,2123100.0],["2018-02-08",34.6038,35.2959,32.5103,32.5362,1977800.0],["2018-02-09",32.7266,33.5657,32.4238,33.0553,2207000.0],["2018-02-12",33.2975,33.9637,32.8641,33.5138,1141800.0],["2018-02-13",33.3581,34.6384,33.1764,34.5519,1469100.0],["2018-02-14",34.154,35.8842,34.154,35.7717,2294500.0],["2018-02-15",36.0016,36.418,35.2555,35.9409,1586700.0],["2018-02-16",35.724,36.0797,35.1688,35.1775,698900.0],["2018-02-20",35.1514,35.1861,34.5789,34.5962,1051600.0],["2018-02-21",34.6656,35.6112,34.4401,34.4574,1152400.0],["2018-02-22",34.6222,35.1167,34.1364,34.5008,1358300.0],["2018-02-23",34.7871,35.6546,34.7871,35.4984,1852700.0],["2018-02-26",35.75,36.3833,35.6719,35.8888,1174400.0],["2018-02-27",35.8107,36.0883,35.2468,35.6632,1034900.0],["2018-02-28",35.7674,36.0016,35.2902,35.3163,1553500.0],["2018-03-01",35.3943,36.0016,35.0126,35.4897,920500.0],["2018-03-02",35.3423,35.8714,34.9866,35.802,761600.0],["2018-03-05",35.6372,35.8107,35.2555,35.2815,917900.0],["2018-03-06",35.429,35.8888,35.2989,35.6546,1222800.0],["2018-03-07",35.2902,35.8107,35.1948,35.5592,1075900.0],["2018-03-08",35.5852,35.8281,34.5442,34.6743,1011700.0],["2018-03-09",34.709,34.8998,33.1215,33.4077,1672600.0],["2018-03-12",33.3991,33.5899,33.1215,33.321,1432200.0],["2018-03-13",33.3817,34.4661,33.2082,34.0237,1283700.0],["2018-03-14",34.1972,34.4314,33.989,34.1451,979100.0],["2018-03-15",34.2926,34.7003,34.2926,34.5702,1123600.0],["2018-03-16",34.761,35.0994,34.6136,34.8218,1444300.0],["2018-03-19",34.709,34.8391,33.3817,33.5032,1259500.0],["2018-03-20",33.6246,34.6222,33.5465,34.5528,1246100.0],["2018-03-21",34.6656,35.1601,34.4054,34.6656,998300.0],["2018-03-22",34.2666,34.4921,33.1562,33.1909,957700.0],["2018-03-23",33.1909,33.72,32.8178,32.8699,1094400.0],["2018-03-26",33.2169,34.5528,33.052,33.6333,1395700.0],["2018-03-27",33.5986,33.7461,32.1152,32.306,1142200.0],["2018-03-28",32.306,32.3841,31.4472,31.6467,953900.0],["2018-03-29",31.6467,32.0631,31.4905,31.664,1053300.0],["2018-04-02",31.4905,32.1759,31.4645,32.0718,964000.0],["2018-04-03",32.3581,33.0,32.306,32.7658,775700.0],["2018-04-04",32.2279,32.5229,31.7855,32.2453,793400.0],["2018-04-05",32.011,32.7224,31.6033,31.6467,979300.0],["2018-04-06",31.4038,31.9763,30.8486,31.1175,1116400.0],["2018-04-09",31.0047,31.5252,30.8312,31.3431,2374800.0],["2018-04-10",31.7508,32.2539,31.4732,32.1585,1537200.0],["2018-04-11",32.1499,32.4535,31.5686,31.5773,712600.0],["2018-04-12",31.638,32.0371,31.638,31.7768,455100.0],["2018-04-13",31.8462,31.9677,31.291,31.8809,637900.0],["2018-04-16",31.933,32.011,30.8659,30.9267,1103300.0],["2018-04-17",31.1088,31.7074,31.0178,31.6554,917200.0],["2018-04-18",31.8722,32.9393,31.8722,32.3494,1602800.0],["2018-04-19",32.4448,33.6767,32.3277,33.2603,1696300.0],["2018-04-20",33.0868,33.6246,32.8872,33.4338,911900.0],["2018-04-23",33.3297,33.6324,32.5576,33.1995,997900.0],["2018-04-24",33.2256,33.4138,32.6443,32.9566,1653600.0],["2018-04-25",32.7137,33.7721,31.638,32.8265,2200700.0],["2018-04-26",32.8352,33.0738,31.4298,31.9243,1767400.0],["2018-04-27",31.7681,32.2106,30.8139,31.3517,1431800.0],["2018-04-30",31.2476,32.5663,31.1435,31.9677,1222400.0],["2018-05-01",31.8549,32.3407,31.3517,31.638,1199400.0],["2018-05-02",31.7421,32.6617,31.7421,32.1845,1139900.0],["2018-05-03",32.2106,32.7051,32.0544,32.3407,1050000.0],["2018-05-04",32.3754,33.3123,32.2366,32.8525,992300.0],["2018-05-07",32.9827,33.642,32.9393,32.9653,740300.0],["2018-05-08",32.9306,32.9653,32.1672,32.2973,811500.0],["2018-05-09",32.4448,33.0781,32.3928,32.6357,996500.0],["2018-05-10",32.8005,33.2603,32.7224,33.0174,683400.0],["2018-05-11",33.1475,33.7981,33.1475,33.6159,671100.0],["2018-05-14",33.694,34.9085,33.694,34.6309,1076500.0],["2018-05-15",34.5095,34.9172,34.0237,34.7697,927900.0],["2018-05-16",34.9606,35.9148,34.8738,35.8368,1637600.0],["2018-05-17",35.8454,37.0079,35.8454,36.5308,1412500.0],["2018-05-18",36.683,36.7526,35.9523,36.2219,864200.0],["2018-05-21",36.222,36.77,35.7087,36.7352,833300.0],["2018-05-22",36.6395,37.2049,35.5869,35.6217,927500.0],["2018-05-23",35.152,35.9088,34.8823,35.8914,957300.0],["2018-05-24",35.7087,36.3872,35.4652,36.0654,652100.0],["2018-05-25",35.7522,36.1176,35.6391,36.0654,646600.0],["2018-05-29",35.7957,36.6482,35.7957,36.3524,935500.0],["2018-05-30",36.6917,38.0661,36.4133,37.5007,1409600.0],["2018-05-31",37.5268,38.0574,37.3615,37.6399,1040900.0],["2018-06-01",37.8312,40.2147,37.8312,39.4492,1975500.0],["2018-06-04",39.7537,40.0625,38.7098,39.5536,1430600.0],["2018-06-05",39.571,40.7888,39.571,40.5888,1960300.0],["2018-06-06",41.0324,41.6152,40.1973,40.7106,2055700.0],["2018-06-07",40.9715,41.3804,40.3278,40.7801,1193600.0],["2018-06-08",40.8845,41.3804,40.38,40.7627,863000.0],["2018-06-11",40.6323,41.1542,40.3626,40.4931,796900.0],["2018-06-12",40.5366,40.7453,40.119,40.3713,659400.0],["2018-06-13",40.3452,40.5975,39.8494,39.8842,822200.0],["2018-06-14",40.119,41.3369,39.9451,41.2847,1445800.0],["2018-06-15",40.928,41.0585,39.6667,40.728,2210100.0],["2018-06-18",40.5453,40.9454,40.1277,40.5714,956900.0],["2018-06-19",40.1886,40.6671,39.397,40.1364,1066200.0],["2018-06-20",40.2756,40.3974,39.5275,40.2756,1020600.0],["2018-06-21",40.4061,40.5453,39.5449,39.7276,1067500.0],["2018-06-22",40.5192,40.6758,39.8581,40.0146,2529900.0],["2018-06-25",39.7102,39.9972,38.5271,38.8055,1074500.0],["2018-06-26",39.1709,39.6145,38.6402,39.2231,918800.0],["2018-06-27",39.4753,40.119,38.9795,39.0056,1014300.0],["2018-06-28",38.8055,39.0491,38.4402,38.7098,791300.0],["2018-06-29",39.31,39.7798,39.1709,39.5623,1046100.0],["2018-07-02",39.2492,39.8929,38.9273,39.2579,1053900.0],["2018-07-03",39.5536,40.2234,38.8316,39.0491,482700.0],["2018-07-05",39.4057,39.8407,38.9099,39.0491,738900.0],["2018-07-06",38.8838,39.571,38.6663,39.3883,976100.0],["2018-07-09",39.5536,40.0929,39.197,39.5449,679600.0],["2018-07-10",39.658,40.2495,39.658,39.9277,640300.0],["2018-07-11",39.2752,39.8407,38.2662,38.5271,900300.0],["2018-07-12",38.7098,39.0578,38.0574,38.5619,671400.0],["2018-07-13",38.3358,38.8664,38.0487,38.1096,621200.0],["2018-07-16",38.0139,38.3271,37.4346,38.1531,993900.0],["2018-07-17",37.8834,38.4489,37.6399,38.2575,1174200.0],["2018-07-18",38.2836,39.0143,38.1096,38.9012,640600.0],["2018-07-19",38.7359,39.3535,38.1531,38.3532,1068400.0],["2018-07-20",38.3793,38.8316,38.2662,38.5706,894300.0],["2018-07-23",38.5793,38.5793,37.6225,37.7703,1889900.0],["2018-07-24",38.3532,38.8664,36.1872,37.8399,2385100.0],["2018-07-25",38.4402,38.9464,37.2223,37.579,1119300.0],["2018-07-26",37.4485,38.6228,37.3441,38.3097,1157700.0],["2018-07-27",38.1357,38.4663,37.7225,38.1966,920500.0],["2018-07-30",38.1531,38.2009,36.5525,36.9353,1646100.0],["2018-07-31",37.0744,37.3441,36.2654,36.9614,1023000.0],["2018-08-01",36.7563,37.3409,36.5993,37.114,805000.0],["2018-08-02",36.608,37.7945,36.5382,37.7335,627500.0],["2018-08-03",37.5328,37.6898,36.5557,37.5415,538500.0],["2018-08-06",37.5939,37.8207,37.2013,37.5415,978600.0],["2018-08-07",37.8207,38.414,37.5764,37.7248,759400.0],["2018-08-08",37.8033,38.3704,37.716,38.2918,639100.0],["2018-08-09",38.1872,38.3355,37.6986,38.0039,665600.0],["2018-08-10",37.7248,38.1174,37.21,37.8382,371500.0],["2018-08-13",37.8382,37.9254,36.8872,37.114,453300.0],["2018-08-14",37.3322,37.3409,36.7738,37.0093,851200.0],["2018-08-15",36.704,36.7694,35.3081,35.5087,1607800.0],["2018-08-16",35.8664,36.7127,35.7617,36.0671,1527700.0],["2018-08-17",35.9362,36.608,35.849,36.3812,1120200.0],["2018-08-20",36.6516,36.861,36.451,36.6429,847400.0],["2018-08-21",36.7912,37.8382,36.7912,37.4107,992400.0],["2018-08-22",37.5154,37.7597,37.2275,37.3583,629000.0],["2018-08-23",37.2972,37.4979,36.3288,36.7738,612000.0],["2018-08-24",37.0006,37.0661,36.4074,36.6255,329300.0],["2018-08-27",36.6778,37.0704,36.5906,36.6429,681300.0],["2018-08-28",36.6429,36.8,36.2329,36.3986,578100.0],["2018-08-29",36.4161,36.5906,35.6483,36.0147,1035500.0],["2018-08-30",35.8926,36.0322,35.2557,35.5698,739700.0],["2018-08-31",35.5175,36.0845,35.2121,36.0409,656300.0],["2018-09-04",35.8664,36.5382,35.7705,36.0496,534900.0],["2018-09-05",36.006,36.6953,35.7094,36.4859,927500.0],["2018-09-06",36.3986,37.5415,36.3986,36.9308,1642100.0],["2018-09-07",36.704,37.2798,36.4161,37.1315,1182100.0],["2018-09-10",37.21,37.8731,37.0617,37.0966,677800.0],["2018-09-11",37.1926,38.0476,37.0791,37.7422,952500.0],["2018-09-12",38.0127,38.5972,37.7509,38.4576,877300.0],["2018-09-13",38.5972,39.0072,38.0999,38.2657,1388200.0],["2018-09-14",38.222,38.4663,37.8469,38.1784,1180000.0],["2018-09-17",38.2657,38.2657,36.8174,36.9483,1135600.0],["2018-09-18",36.9919,37.9298,36.9919,37.5066,869400.0],["2018-09-19",38.161,38.51,37.2013,37.6288,1071600.0],["2018-09-20",37.9341,38.1086,35.9973,36.5033,1520000.0],["2018-09-21",36.861,37.3321,36.2329,36.6516,2278500.0],["2018-09-24",36.8087,37.1053,36.3986,36.7476,736900.0],["2018-09-25",36.8,37.114,36.5208,36.9483,716000.0],["2018-09-26",36.8523,36.9308,36.4335,36.5818,840400.0],["2018-09-27",36.6167,36.7476,35.6919,35.9275,902600.0],["2018-09-28",35.6483,35.7007,30.623,31.0941,5905100.0],["2018-10-01",31.0941,31.9753,31.0331,31.0767,1807600.0],["2018-10-02",30.8411,31.5914,30.5707,31.3297,1133700.0],["2018-10-03",31.0592,32.3156,30.8935,31.4518,1362500.0],["2018-10-04",31.4518,31.5129,30.5358,30.972,940200.0],["2018-10-05",30.9458,31.779,30.8411,31.6699,623300.0],["2018-10-08",31.6525,32.2719,31.382,32.0538,789700.0],["2018-10-09",31.9753,32.0364,30.8237,31.1378,940400.0],["2018-10-10",31.1639,31.2337,29.7942,29.8204,768000.0],["2018-10-11",29.4714,30.9371,29.4626,30.6317,1092400.0],["2018-10-12",31.0941,31.1377,29.9338,30.5707,813700.0],["2018-10-15",30.5358,31.2075,30.4921,30.7277,540600.0],["2018-10-16",30.8673,31.8008,30.5968,31.7485,573900.0],["2018-10-17",31.6525,31.9317,31.2512,31.4955,565100.0],["2018-10-18",31.3908,31.8183,31.0767,31.2861,661300.0],["2018-10-19",31.2075,31.6002,30.9458,31.0243,353100.0],["2018-10-22",31.1116,31.3646,30.7321,31.1465,396600.0],["2018-10-23",30.5968,31.3384,30.2828,31.068,435000.0],["2018-10-24",31.2599,31.3733,29.6284,29.6895,621600.0],["2018-10-25",29.9338,30.9196,29.7244,30.6492,697700.0],["2018-10-26",30.2391,30.8542,29.8465,30.5358,942900.0],["2018-10-29",30.8586,31.0069,29.4539,29.5761,1255700.0],["2018-10-30",31.0912,31.3715,30.049,30.7059,1574100.0],["2018-10-31",30.6971,31.5116,30.6533,31.0474,1269300.0],["2018-11-01",30.9774,31.1394,29.7425,29.9089,1586300.0],["2018-11-02",30.1541,30.592,29.83,30.1979,980600.0],["2018-11-05",30.3468,30.9686,30.2504,30.5219,651600.0],["2018-11-06",30.4168,31.1788,30.4168,30.9161,891700.0],["2018-11-07",31.2664,31.5703,30.9511,31.3715,813100.0],["2018-11-08",31.4503,31.6473,31.0387,31.3014,527000.0],["2018-11-09",30.9774,31.1438,30.5219,30.846,637800.0],["2018-11-12",30.9949,31.4065,30.7847,31.0211,516800.0],["2018-11-13",31.2313,32.1509,31.1788,31.7919,796300.0],["2018-11-14",32.1247,32.51,31.0299,31.2664,787100.0],["2018-11-15",31.1087,31.459,30.6621,30.8635,1239900.0],["2018-11-16",30.8372,31.0649,30.4869,30.8985,1361100.0],["2018-11-19",30.9336,31.1525,29.9789,30.1804,732800.0],["2018-11-20",29.8388,29.8388,27.9908,28.1222,4660100.0],["2018-11-21",28.2361,28.5864,27.9733,28.2974,828500.0],["2018-11-23",27.8507,27.8507,26.7822,27.3165,567300.0],["2018-11-26",27.4303,27.4391,26.2392,26.4845,1403800.0],["2018-11-27",26.4407,27.1063,25.9765,26.3531,1518900.0],["2018-11-28",26.3443,27.6055,26.3443,27.5092,1192400.0],["2018-11-29",27.5529,27.9821,27.2552,27.2814,1041700.0],["2018-11-30",27.1501,27.4916,26.7998,27.2727,1380800.0],["2018-12-03",27.8595,29.0593,27.3252,28.8053,1266000.0],["2018-12-04",28.7791,29.3659,28.4419,28.6477,1694400.0],["2018-12-06",28.1923,28.1923,26.1779,26.8611,1667400.0],["2018-12-07",27.1676,27.7719,27.0275,27.1238,1391300.0],["2018-12-10",26.9486,27.4128,26.0728,27.3077,1733700.0],["2018-12-11",27.7631,27.8595,26.8698,27.3603,1047300.0],["2018-12-12",27.7369,28.4112,27.5092,27.6756,968100.0],["2018-12-13",27.8507,28.5601,27.6143,28.455,798700.0],["2018-12-14",28.1397,28.6477,26.6771,26.6947,1123500.0],["2018-12-17",26.7122,28.0434,26.2918,27.369,1507400.0],["2018-12-18",27.299,27.6405,27.0187,27.2727,1027000.0],["2018-12-19",27.4391,28.0171,27.1089,27.2377,1243100.0],["2018-12-20",27.1588,27.369,26.3881,26.6421,936400.0],["2018-12-21",26.5107,26.9924,26.2042,26.2042,1516000.0],["2018-12-24",26.0028,26.4232,25.959,25.9765,444100.0],["2018-12-26",26.029,26.8173,25.4685,26.791,550100.0],["2018-12-27",26.1954,26.7384,25.8451,26.7297,620300.0],["2018-12-28",26.8961,26.9749,26.1954,26.6947,534400.0],["2018-12-31",26.8173,27.0275,26.3618,26.6947,582900.0],["2019-01-02",26.2743,27.4566,26.1604,27.2814,695600.0],["2019-01-03",27.3165,27.3165,26.5633,26.6509,664400.0],["2019-01-04",27.1501,28.0171,27.045,27.5705,1155100.0],["2019-01-07",27.6405,28.3937,26.6246,26.6947,1492700.0],["2019-01-08",26.8786,27.3865,26.4932,27.3515,1410900.0],["2019-01-09",27.7369,28.166,27.5057,27.8069,880200.0],["2019-01-10",27.588,28.0784,27.1501,28.0171,717400.0],["2019-01-11",27.7807,28.2536,27.7281,27.9558,640900.0],["2019-01-14",27.7719,28.3937,27.5967,28.2799,614300.0],["2019-01-15",28.3762,28.5952,27.5004,27.623,679900.0],["2019-01-16",27.9208,28.7003,27.9208,28.5426,753700.0],["2019-01-17",28.42,29.9089,28.42,29.9001,908700.0],["2019-01-18",30.049,30.5482,29.725,30.3731,802400.0],["2019-01-22",30.2242,30.2767,29.5498,29.8476,598400.0],["2019-01-23",30.1191,30.4694,30.014,30.2154,975500.0],["2019-01-24",30.2942,30.7672,30.1278,30.627,638900.0],["2019-01-25",30.9949,31.3977,30.8504,31.0387,594200.0],["2019-01-28",30.881,31.3846,30.6008,31.2489,493200.0],["2019-01-29",31.5116,31.5291,30.9161,30.9161,662600.0],["2019-01-30",31.2839,31.7919,30.9511,31.6955,913900.0],["2019-01-31",31.8269,31.9933,31.1,31.2664,683700.0],["2019-02-01",31.2839,31.5817,31.1525,31.3277,554500.0],["2019-02-04",31.1525,31.7919,30.881,31.0737,767700.0],["2019-02-05",31.135,31.4328,31.0912,31.3977,901400.0],["2019-02-06",32.729,32.729,27.4566,28.0697,2333900.0],["2019-02-07",27.9033,28.1573,26.8698,27.0537,1298600.0],["2019-02-08",26.8873,26.9775,25.7488,26.0378,1538700.0],["2019-02-11",25.9677,26.1394,25.5824,25.959,972600.0],["2019-02-12",26.1692,26.5983,25.9239,26.572,831800.0],["2019-02-13",26.5808,27.3603,26.3093,27.2289,1102900.0],["2019-02-14",27.1939,27.6931,26.7796,27.0275,895500.0],["2019-02-15",27.2814,27.6055,26.9486,27.299,503600.0],["2019-02-19",27.1495,27.6683,27.1495,27.3605,727200.0],["2019-02-20",27.3253,27.5892,27.0175,27.299,758500.0],["2019-02-21",27.1143,27.2374,26.1468,26.2084,1144000.0],["2019-02-22",26.5778,27.4573,26.5778,27.2726,479400.0],["2019-02-25",27.1934,27.2022,26.7273,26.912,458700.0],["2019-02-26",26.8592,27.2814,26.6042,26.8504,678900.0],["2019-02-27",27.5188,28.2312,27.3605,28.0113,897300.0],["2019-02-28",28.0113,28.0113,27.0439,27.1319,1133100.0],["2019-03-01",27.2374,28.3367,27.1846,28.3279,872200.0],["2019-03-04",28.3367,28.3631,27.1143,27.4749,786200.0],["2019-03-05",27.598,28.2048,27.5892,27.9762,546700.0],["2019-03-06",27.8794,28.0641,27.6244,27.7915,852000.0],["2019-03-07",27.853,28.0641,27.5276,27.6595,896400.0],["2019-03-08",27.6156,27.6156,26.7097,26.956,1011800.0],["2019-03-11",26.956,27.3397,26.2727,27.0964,814800.0],["2019-03-12",27.1151,27.2929,26.8249,27.2929,656800.0],["2019-03-13",27.5363,27.9294,27.3397,27.6486,998600.0],["2019-03-14",27.5737,27.6767,26.9794,27.0964,1032300.0],["2019-03-15",27.2648,27.8171,26.9653,27.5456,1525400.0],["2019-03-18",27.7235,28.0417,27.6392,27.9855,680300.0],["2019-03-19",28.2944,28.3318,27.9387,28.0698,657800.0],["2019-03-20",28.0323,28.0978,27.5175,27.6954,899500.0],["2019-03-21",27.6205,28.5378,27.6205,28.0885,593000.0],["2019-03-22",27.8545,28.0885,27.0402,27.0964,684400.0],["2019-03-25",27.0964,27.2368,26.5909,26.6097,622400.0],["2019-03-26",26.8717,27.0496,26.1978,26.5629,979200.0],["2019-03-27",26.4225,26.6845,26.2633,26.3476,766100.0],["2019-03-28",26.3289,26.6939,26.0949,26.5441,669900.0],["2019-03-29",26.9653,27.0065,26.4786,26.5161,874100.0],["2019-04-01",26.9092,27.321,26.7781,26.8343,607800.0],["2019-04-02",26.8343,26.853,26.2072,26.3101,833600.0],["2019-04-03",26.4505,26.5254,25.3648,25.4959,900000.0],["2019-04-04",25.4303,26.4318,25.3835,26.2446,1131400.0],["2019-04-05",26.2166,26.3008,25.8796,26.1978,855100.0],["2019-04-08",26.1136,26.4318,26.0668,26.2821,451300.0],["2019-04-09",26.0855,26.1229,25.7111,25.7673,1106600.0],["2019-04-10",25.7673,26.2072,25.5567,26.151,657900.0],["2019-04-11",25.9826,26.4927,25.9826,26.2727,737500.0],["2019-04-12",26.6097,27.4333,26.5067,27.0964,952500.0],["2019-04-15",26.956,27.2368,26.1323,26.2353,855600.0],["2019-04-16",26.1604,26.502,26.0668,26.2914,604900.0],["2019-04-17",26.4131,26.6658,25.9919,26.4505,426000.0],["2019-04-18",26.4693,27.1151,26.385,26.7875,730200.0],["2019-04-22",27.0496,27.3397,26.7688,27.1338,562200.0],["2019-04-23",27.0964,28.037,27.0776,27.8545,682700.0],["2019-04-24",27.7703,28.023,27.4006,27.9387,921800.0],["2019-04-25",27.7796,28.023,27.452,27.5175,804600.0],["2019-04-26",27.4801,28.4254,27.4801,28.4161,658300.0],["2019-04-29",28.257,28.5846,27.9762,27.9855,888500.0],["2019-04-30",28.0698,28.1634,26.8904,26.9279,1100700.0],["2019-05-01",27.4146,27.4146,25.1589,25.421,1456200.0],["2019-05-02",25.4584,26.1323,24.9062,25.8234,1046300.0],["2019-05-03",26.0855,27.2836,25.9826,27.1525,712800.0],["2019-05-06",26.6097,27.5363,26.6097,27.3304,614800.0],["2019-05-07",27.0776,27.2929,26.8062,27.1151,431500.0],["2019-05-08",27.0121,27.1338,26.4599,26.4693,587000.0],["2019-05-09",26.3289,27.2929,26.2306,27.1712,533100.0],["2019-05-10",27.2555,27.7141,26.8998,27.7047,528500.0],["2019-05-13",27.2368,27.2648,25.6082,25.7766,608500.0],["2019-05-14",25.9358,26.7781,25.8244,26.6003,837200.0],["2019-05-15",26.3289,26.7313,26.1697,26.5909,335900.0],["2019-05-16",26.7594,27.0028,26.2353,26.3195,337100.0],["2019-05-17",26.0668,26.0762,24.8313,24.9155,615900.0],["2019-05-20",24.85,25.1589,24.6254,24.9811,347800.0],["2019-05-21",25.1881,25.5832,24.9152,24.9622,454600.0],["2019-05-22",24.6612,24.8587,23.692,23.8143,938800.0],["2019-05-23",23.3721,23.7014,22.8047,23.0052,1329100.0],["2019-05-24",23.278,23.6544,23.071,23.5227,698300.0],["2019-05-28",23.5509,23.8237,23.3251,23.4097,868700.0],["2019-05-29",22.8546,23.2027,22.6664,23.0334,1069400.0],["2019-05-30",22.9863,23.2122,22.2383,22.2713,659000.0],["2019-05-31",21.989,22.196,21.7538,22.1301,918200.0],["2019-06-03",22.2148,22.6006,22.1395,22.3089,677200.0],["2019-06-04",22.4406,22.9958,22.2901,22.6758,1141500.0],["2019-06-05",22.5441,22.5818,21.8008,22.0266,495300.0],["2019-06-06",21.989,22.3183,21.7349,21.8573,462400.0],["2019-06-07",21.8667,22.1772,21.6503,22.0737,348500.0],["2019-06-10",22.1301,22.4124,22.036,22.2242,457100.0],["2019-06-11",22.4124,22.6241,21.9608,21.989,535200.0],["2019-06-12",21.6691,22.3089,21.161,21.1892,416700.0],["2019-06-13",21.575,21.5938,20.8787,20.9446,775300.0],["2019-06-14",20.8505,20.9163,20.3612,20.4553,451900.0],["2019-06-17",20.4083,20.8787,20.1542,20.8317,1626100.0],["2019-06-18",20.9352,21.8667,20.794,21.1422,571800.0],["2019-06-19",22.1113,22.5723,21.9043,21.9419,1260400.0],["2019-06-20",22.2054,22.5347,22.036,22.1207,790900.0],["2019-06-21",22.0454,22.7888,22.0454,22.403,1726700.0],["2019-06-24",22.4877,22.9111,22.3936,22.403,1091800.0],["2019-06-25",22.45,22.45,21.4339,21.4527,681100.0],["2019-06-26",21.6314,22.1113,21.575,21.6408,665700.0],["2019-06-27",21.7444,21.8667,21.4433,21.5938,770000.0],["2019-06-28",21.6973,22.6853,21.6314,22.6758,1974100.0],["2019-07-01",22.8452,23.1087,22.5818,22.7511,731900.0],["2019-07-02",22.8358,22.8923,21.5515,21.5938,590600.0],["2019-07-03",21.6503,21.9702,21.4997,21.622,624100.0],["2019-07-05",21.5938,22.2524,21.4433,22.1113,1173800.0],["2019-07-08",22.0737,22.817,22.0737,22.3465,635900.0],["2019-07-09",22.1113,22.2242,20.9822,21.5656,797600.0],["2019-07-10",21.7067,22.0454,21.6408,21.829,874500.0],["2019-07-11",21.8196,21.8196,21.0481,21.6032,802300.0],["2019-07-12",21.5279,22.1019,21.5279,21.8667,710500.0],["2019-07-15",21.9608,22.1301,21.5656,21.6408,491900.0],["2019-07-16",21.4338,21.9984,21.2363,21.622,909000.0],["2019-07-17",21.6503,21.782,21.1516,21.4997,637700.0],["2019-07-18",21.2739,21.5468,21.1892,21.2739,589800.0],["2019-07-19",21.1986,21.5468,21.1986,21.3962,765200.0],["2019-07-22",21.3492,21.9984,21.3492,21.6503,966700.0],["2019-07-23",21.9137,22.2336,21.6973,22.0548,825000.0],["2019-07-24",21.8667,22.3277,21.862,22.1866,559800.0],["2019-07-25",22.1583,22.3089,21.2833,21.3115,550700.0],["2019-07-26",21.3209,21.5656,21.1892,21.4338,588400.0],["2019-07-29",21.4621,21.6314,20.6905,20.7376,622700.0],["2019-07-30",20.5118,21.208,20.1636,20.8129,1324700.0],["2019-07-31",20.8129,21.4338,19.4956,19.8155,2338300.0],["2019-08-01",19.5803,19.6838,16.7952,17.5103,2364700.0],["2019-08-02",17.3127,17.5479,17.021,17.3315,1482600.0],["2019-08-05",16.7764,17.2092,16.6164,16.9834,1347200.0],["2019-08-06",16.8799,17.1621,16.5223,16.8328,1362700.0],["2019-08-07",16.2871,16.6917,16.1836,16.6164,1271400.0],["2019-08-08",16.7387,17.6232,16.7387,17.4068,1355200.0],["2019-08-09",17.3691,17.4162,16.9175,17.0586,993100.0],["2019-08-12",16.9834,17.3785,16.8422,17.3503,794400.0],["2019-08-13",17.3221,18.4229,17.1433,17.6796,1079600.0],["2019-08-14",17.1433,17.7737,17.0963,17.2374,1264500.0],["2019-08-15",17.2186,17.8255,17.1621,17.7643,888000.0],["2019-08-16",17.849,18.263,17.7549,18.0466,1046200.0],["2019-08-19",17.7173,18.5453,17.5667,18.4135,1118800.0],["2019-08-20",18.2097,18.5036,17.6599,18.3424,752800.0],["2019-08-21",18.532,18.8543,18.4325,18.6363,661700.0],["2019-08-22",18.551,18.8638,17.1907,17.2428,876900.0],["2019-08-23",16.9679,17.0817,16.2096,16.5983,726000.0],["2019-08-26",16.731,17.0912,16.4845,16.9774,530000.0],["2019-08-27",17.0722,17.3945,16.3992,16.4845,679600.0],["2019-08-28",16.4561,16.8352,16.3707,16.5035,723900.0],["2019-08-29",16.7215,17.1433,16.7215,17.0343,546600.0],["2019-08-30",17.2428,17.7452,17.2428,17.4703,563900.0],["2019-09-03",17.0722,17.5272,16.949,17.4324,725000.0],["2019-09-04",17.7737,17.878,17.5651,17.6315,1073200.0],["2019-09-05",17.7358,17.7974,15.5555,15.6977,2248700.0],["2019-09-06",15.7262,16.3233,15.584,16.0295,1501000.0],["2019-09-09",16.0295,17.0627,15.9063,17.0343,1328600.0],["2019-09-10",17.186,18.0296,17.1575,17.6789,1557000.0],["2019-09-11",17.859,18.2856,17.2523,17.5651,1279800.0],["2019-09-12",17.385,18.1623,17.2997,17.4135,1100400.0],["2019-09-13",17.5462,17.6742,17.2808,17.3092,1570300.0],["2019-09-16",18.0107,18.2003,17.659,17.8021,836500.0],["2019-09-17",17.4419,18.0675,16.8826,17.5557,820600.0],["2019-09-18",17.2144,17.3756,16.0248,16.5129,929200.0],["2019-09-19",16.6267,16.8068,16.0674,16.1432,880100.0],["2019-09-20",15.8589,16.0295,14.5223,14.6929,2760700.0],["2019-09-23",14.6171,14.8351,14.1716,14.2474,1242100.0],["2019-09-24",14.1242,14.7877,13.4606,13.745,1362000.0],["2019-09-25",13.7355,14.4938,13.6691,14.2095,1037900.0],["2019-09-26",14.1242,14.2663,13.9156,14.2,570200.0],["2019-09-27",14.1431,14.5223,14.1052,14.1716,562900.0],["2019-09-30",14.1052,14.2569,13.7071,13.9535,1201200.0],["2019-10-01",13.982,14.5128,13.3279,13.5459,1015000.0],["2019-10-02",13.3942,13.982,13.1667,13.7545,1050000.0],["2019-10-03",13.5744,13.9061,13.4416,13.745,572800.0],["2019-10-04",13.7734,14.0104,13.4985,13.9251,658000.0],["2019-10-07",13.9725,14.0294,13.726,13.7355,566000.0],["2019-10-08",13.5933,13.6407,13.1762,13.3089,759200.0],["2019-10-09",13.4322,13.7734,13.4322,13.6691,524000.0],["2019-10-10",13.8208,14.3232,13.8208,13.9914,764000.0],["2019-10-11",14.2948,14.9299,14.1573,14.7024,1444600.0],["2019-10-14",14.4275,14.7735,14.2474,14.6266,682600.0],["2019-10-15",14.4749,15.219,14.4559,14.9962,627500.0],["2019-10-16",14.8635,15.2712,14.7687,14.892,592800.0],["2019-10-17",15.0626,15.2617,14.8351,15.1384,505900.0],["2019-10-18",15.0531,15.2238,14.3706,14.5981,784200.0],["2019-10-21",14.7687,15.2048,14.4559,14.4844,650200.0],["2019-10-22",14.4559,15.0816,14.4559,15.0342,770300.0],["2019-10-23",15.0626,15.8778,14.7498,15.4323,710700.0],["2019-10-24",15.6124,15.7072,14.8541,14.9868,586100.0],["2019-10-25",14.9299,15.3659,14.5981,14.9394,891900.0],["2019-10-28",14.9868,15.546,14.9489,15.2048,959400.0],["2019-10-29",13.7747,14.4826,11.8711,11.9381,4435100.0],["2019-10-30",11.4502,12.1677,11.0437,11.3259,2470900.0],["2019-10-31",11.0102,11.1346,9.7571,10.0728,3007400.0],["2019-11-01",10.1206,10.4267,9.6806,9.7762,3243800.0],["2019-11-04",9.9771,10.3597,9.8671,9.958,1434700.0],["2019-11-05",10.0154,10.4745,9.9857,10.331,1544300.0],["2019-11-06",10.3215,10.575,10.1493,10.398,1571700.0],["2019-11-07",10.465,10.618,10.111,10.3884,1271200.0],["2019-11-08",10.3119,10.5702,10.1684,10.178,1228600.0],["2019-11-11",10.0441,10.2162,9.9484,10.0536,1254900.0],["2019-11-12",10.0728,10.1684,9.2118,9.2118,1395100.0],["2019-11-13",9.0875,9.3649,8.8962,9.2788,1617200.0],["2019-11-14",9.3171,9.4797,9.1162,9.231,1071400.0],["2019-11-15",9.231,9.3171,8.8005,9.097,1401400.0],["2019-11-18",9.1257,9.1449,8.3796,8.5996,1387700.0],["2019-11-19",8.6666,8.7431,8.2744,8.6666,1275200.0],["2019-11-20",8.5422,8.8483,8.4418,8.5709,1674600.0],["2019-11-21",8.5518,8.7288,8.4083,8.6283,1106800.0],["2019-11-22",8.6953,9.3553,8.6092,9.0397,1746600.0],["2019-11-25",9.0779,9.5371,8.8723,9.3936,1551600.0],["2019-11-26",9.4223,9.8527,9.1162,9.1831,1584900.0],["2019-11-27",9.1353,9.4223,9.0875,9.2788,939200.0],["2019-11-29",9.2788,9.451,9.0205,9.2597,656600.0],["2019-12-02",9.3171,9.4701,8.4944,8.6762,1934400.0],["2019-12-03",8.5805,8.8483,8.2744,8.7049,1866900.0],["2019-12-04",8.7909,8.7909,8.3892,8.657,1540100.0],["2019-12-05",8.7431,8.9488,8.5901,8.8292,1595700.0],["2019-12-06",8.8675,9.2979,8.8388,9.2118,1358200.0],["2019-12-09",9.2118,9.5466,9.2118,9.4414,1083800.0],["2019-12-10",9.4414,9.5179,9.2501,9.4797,1043300.0],["2019-12-11",9.4797,9.671,9.2166,9.4319,1042800.0],["2019-12-12",9.4892,9.7762,9.2979,9.6901,1948200.0],["2019-12-13",9.671,10.1397,9.6614,9.6614,2887600.0],["2019-12-16",9.7188,10.2162,9.7093,9.8719,1693300.0],["2019-12-17",9.7954,9.891,8.9823,9.164,2299100.0],["2019-12-18",9.0875,9.3266,8.7335,9.231,1674900.0],["2019-12-19",9.2692,9.3553,8.6857,8.6953,2662200.0],["2019-12-20",8.7431,8.8244,8.5805,8.6475,5583600.0],["2019-12-23",8.7431,8.877,8.3701,8.657,2880200.0],["2019-12-24",8.7049,8.7718,8.5231,8.7622,1071600.0],["2019-12-26",8.8005,9.1257,8.7814,8.9344,871900.0],["2019-12-27",9.0014,9.2692,8.944,9.1257,1260700.0],["2019-12-30",9.1449,9.2004,8.7431,8.7527,1316200.0],["2019-12-31",8.7527,8.8483,8.6092,8.724,2246000.0],["2020-01-02",8.877,10.1493,8.877,9.5562,5027100.0],["2020-01-03",9.6136,9.8719,9.3601,9.604,2016400.0],["2020-01-06",9.5562,9.8049,9.4127,9.4797,1526600.0],["2020-01-07",9.2884,9.5275,8.8483,9.0684,1790900.0],["2020-01-08",9.0875,9.3458,8.5614,8.8292,2306200.0],["2020-01-09",8.6475,8.7575,8.1309,8.6188,2009700.0],["2020-01-10",8.5327,8.6092,8.2266,8.2457,1905100.0],["2020-01-13",8.2266,9.011,8.1596,8.6475,2131300.0],["2020-01-14",8.6092,8.9344,8.4179,8.6092,2306600.0],["2020-01-15",8.5996,8.6762,7.9874,8.0639,2580100.0],["2020-01-16",8.2361,8.5996,8.1883,8.3127,1667200.0],["2020-01-17",8.3892,8.4753,8.1022,8.1979,1842800.0],["2020-01-21",8.1022,8.15,7.5283,7.7483,1954500.0],["2020-01-22",7.7578,7.7578,7.3274,7.5857,2293000.0],["2020-01-23",7.4804,7.5378,7.1552,7.2891,2891200.0],["2020-01-24",7.2126,7.3082,6.9591,7.1456,2004300.0],["2020-01-27",6.9352,7.1935,6.696,7.1361,1567100.0],["2020-01-28",7.1552,7.2126,6.6386,6.6482,1957300.0],["2020-01-29",6.6482,6.696,6.2082,6.6195,2179500.0],["2020-01-30",6.5239,6.8874,6.5143,6.6769,1262000.0],["2020-01-31",6.5526,6.5526,6.1699,6.4665,1991800.0],["2020-02-03",6.4569,6.5813,6.2178,6.4952,1401200.0],["2020-02-04",6.6482,7.1648,6.6099,7.0882,3319800.0],["2020-02-05",6.7534,9.4414,6.7534,8.9057,9613500.0],["2020-02-06",9.0397,9.0397,8.0161,8.5614,3733000.0],["2020-02-07",8.504,8.5518,7.8822,8.1309,2318500.0],["2020-02-10",8.0544,8.1596,7.7483,7.9492,2230300.0],["2020-02-11",8.1022,8.1692,7.7004,7.7196,1767900.0],["2020-02-12",7.8631,8.1022,7.3082,7.3848,2058400.0],["2020-02-13",7.3369,7.4326,7.1265,7.4326,1287400.0],["2020-02-14",7.423,7.5091,7.0595,7.1265,1130900.0],["2020-02-18",7.0213,7.1361,6.696,7.0595,2213400.0],["2020-02-19",7.0691,7.4326,7.0308,7.3943,1759800.0],["2020-02-20",7.3656,7.5091,7.1169,7.203,1770100.0],["2020-02-21",7.1648,7.1648,6.4952,6.6386,2493100.0],["2020-02-24",6.3899,6.7247,6.0551,6.3995,1647000.0],["2020-02-25",6.4186,6.4186,5.9164,6.1699,2093000.0],["2020-02-26",6.1699,6.1699,5.2325,5.2612,2435300.0],["2020-02-27",5.1751,5.7203,4.8116,5.6821,2719300.0],["2020-02-28",5.376,5.9499,5.3473,5.5864,3798700.0],["2020-03-02",5.6342,5.7108,4.692,4.9072,2946500.0],["2020-03-03",4.9359,5.0699,4.6872,4.869,3429800.0],["2020-03-04",4.9264,5.2707,4.6872,4.8977,2610900.0],["2020-03-05",4.802,4.8211,4.4863,4.6968,1986100.0],["2020-03-06",4.5916,4.7542,4.3046,4.4481,1786000.0],["2020-03-09",3.7307,3.9889,3.4628,3.5967,3281800.0],["2020-03-10",3.9411,3.9985,3.348,3.6159,3229300.0],["2020-03-11",3.4724,3.4963,2.6497,2.7262,2516900.0],["2020-03-12",2.4871,2.7358,2.401,2.468,2254400.0],["2020-03-13",2.6784,3.3385,2.5254,3.3385,3085200.0],["2020-03-16",2.6497,3.3863,2.6115,3.3002,2740300.0],["2020-03-17",3.3002,5.0794,3.3002,4.1611,4907000.0],["2020-03-18",3.9507,3.9507,2.6689,3.1471,2680100.0],["2020-03-19",3.1089,3.7259,2.8697,3.6446,2714800.0],["2020-03-20",3.5776,3.7593,2.9558,3.1663,3313500.0],["2020-03-23",3.3863,3.6637,2.7932,3.0419,2315200.0],["2020-03-24",3.2906,3.4437,2.9271,3.1471,1753100.0],["2020-03-25",3.2906,3.2906,2.8745,2.9845,2033500.0],["2020-03-26",3.0037,3.1184,2.4488,2.7167,4058800.0],["2020-03-27",2.7071,2.82,2.4967,2.688,2305300.0],["2020-03-30",2.688,2.7071,2.4106,2.5828,2081800.0],["2020-03-31",2.5828,2.7741,2.4201,2.7741,1960000.0],["2020-04-01",2.6689,3.0706,2.4584,3.0706,1764400.0],["2020-04-02",3.0419,3.635,3.0132,3.2428,2781200.0],["2020-04-03",3.2332,3.2524,2.8267,2.8793,2297000.0],["2020-04-06",2.9558,3.2045,2.908,3.128,1999400.0],["2020-04-07",3.195,3.2906,2.8123,2.8697,2515300.0],["2020-04-08",2.7836,2.8697,2.6975,2.841,2548500.0],["2020-04-09",2.9271,3.348,2.9176,3.195,2912200.0],["2020-04-13",3.2524,3.5967,3.0993,3.4915,2548100.0],["2020-04-14",3.5585,4.1611,3.5011,3.8454,3014800.0],["2020-04-15",3.6063,3.6876,3.1089,3.3576,2044400.0],["2020-04-16",3.348,3.3576,2.9271,2.9941,1607400.0],["2020-04-17",3.0993,3.4819,3.061,3.2045,1710800.0],["2020-04-20",3.1376,3.3385,2.8697,3.3289,1387400.0],["2020-04-21",3.1758,3.2619,3.0993,3.195,1146300.0],["2020-04-22",3.2906,3.5202,3.1758,3.195,2291500.0],["2020-04-23",3.2906,3.3193,2.8219,2.8602,3125400.0],["2020-04-24",2.908,2.975,2.4967,2.5445,4510900.0],["2020-04-27",2.6689,2.8984,2.4201,2.7454,3304300.0],["2020-04-28",2.8315,2.9463,2.6134,2.8697,2679500.0],["2020-04-29",2.7645,3.3193,2.5828,3.1184,4255300.0],["2020-04-30",3.0419,3.3098,2.841,3.2428,3204000.0],["2020-05-01",3.0706,3.2811,2.9176,3.0897,3242700.0],["2020-05-04",2.9367,3.3145,2.9032,3.0993,1501600.0],["2020-05-05",3.1471,3.2332,2.7884,2.8219,2010800.0],["2020-05-06",2.8602,2.9463,2.6784,2.688,1349300.0],["2020-05-07",2.8123,2.9616,2.5349,2.6115,2857900.0],["2020-05-08",2.688,3.5537,2.688,3.5393,6503000.0],["2020-05-11",3.4819,3.7307,3.1376,3.5393,2855800.0],["2020-05-12",3.5776,3.9698,3.348,3.3576,2758500.0],["2020-05-13",3.348,3.3863,2.8238,2.8697,2738800.0],["2020-05-14",2.8793,2.9367,2.5923,2.8889,4179200.0],["2020-05-15",2.8793,2.9941,2.7741,2.8123,3694000.0],["2020-05-18",2.9845,3.2045,2.8697,3.0802,3264600.0],["2020-05-19",3.0897,3.2332,2.9654,3.0132,1663500.0],["2020-05-20",3.0993,3.238,3.0323,3.1758,1756100.0],["2020-05-21",3.1854,3.3289,3.085,3.2811,1858400.0],["2020-05-22",3.2045,3.2524,2.975,3.0706,1485600.0],["2020-05-26",3.1854,3.2811,2.9989,3.0132,1391300.0],["2020-05-27",3.1089,3.1567,2.9845,3.1089,1644700.0],["2020-05-28",3.0802,3.2332,2.9941,3.1376,1738200.0],["2020-05-29",3.061,3.1376,2.9654,3.0132,2342200.0],["2020-06-01",3.0228,3.061,2.908,2.908,1704100.0],["2020-06-02",3.0037,3.0563,2.8889,2.908,1781000.0],["2020-06-03",3.0037,3.0419,2.8889,2.908,2694000.0],["2020-06-04",2.9463,3.1998,2.8793,3.1854,2900300.0],["2020-06-05",3.2906,4.2472,3.2715,4.1324,5901200.0],["2020-06-08",4.5437,4.8977,4.3907,4.8116,4860100.0],["2020-06-09",4.5246,4.9933,4.4098,4.7064,3595800.0],["2020-06-10",4.6394,4.8307,4.1802,4.3142,2659000.0],["2020-06-11",3.702,3.702,3.2811,3.3002,3960400.0],["2020-06-12",3.5489,3.5862,3.2141,3.3385,2315500.0],["2020-06-15",3.1184,3.3193,3.0132,3.2619,2466400.0],["2020-06-16",3.4724,3.5537,3.3002,3.3767,2169600.0],["2020-06-17",3.3863,3.4054,3.0706,3.0802,2399300.0],["2020-06-18",3.0993,3.1663,2.9463,2.9654,2941600.0],["2020-06-19",3.0228,3.0897,2.8936,3.0037,5987700.0],["2020-06-22",3.0037,3.0658,2.9176,2.9941,1744400.0],["2020-06-23",3.0132,3.0371,2.9176,2.9941,1807500.0],["2020-06-24",2.9463,3.0323,2.8697,2.9558,2147400.0],["2020-06-25",2.9271,3.0084,2.8697,2.9654,1427000.0],["2020-06-26",2.9271,2.9271,2.7224,2.908,3161000.0],["2020-06-29",2.8697,2.9941,2.7779,2.8315,1827600.0],["2020-06-30",2.8315,2.8506,2.7167,2.7549,1600200.0],["2020-07-01",2.7741,2.8697,2.5923,2.621,2040100.0],["2020-07-02",2.6975,2.7722,2.5636,2.6306,1900000.0],["2020-07-06",2.7262,2.8697,2.6449,2.7645,1575000.0],["2020-07-07",2.7358,2.8697,2.6975,2.7167,1092300.0],["2020-07-08",2.688,2.7358,2.5923,2.6402,1256000.0],["2020-07-09",2.6689,2.6784,2.5349,2.5828,954700.0],["2020-07-10",2.5636,2.7454,2.5445,2.7454,994700.0],["2020-07-13",2.7932,2.8114,2.5732,2.6593,1313200.0],["2020-07-14",2.6402,2.7167,2.5732,2.6019,916300.0],["2020-07-15",2.6784,2.8554,2.6115,2.8315,1544000.0],["2020-07-16",2.8028,2.908,2.6975,2.8506,854500.0],["2020-07-17",2.8697,2.9845,2.7262,2.841,701500.0],["2020-07-20",2.8602,2.8602,2.7454,2.7741,752200.0],["2020-07-21",2.841,3.0027,2.8219,2.8793,1506600.0],["2020-07-22",2.8984,2.908,2.7358,2.7454,771700.0],["2020-07-23",2.7645,3.0037,2.7119,2.9654,1532000.0],["2020-07-24",2.9654,3.3002,2.9558,3.2619,3554700.0],["2020-07-27",3.2428,3.2428,2.9176,3.0037,2156100.0],["2020-07-28",2.975,3.0993,2.8793,3.0802,880800.0],["2020-07-29",3.0897,3.2332,2.9558,3.1567,1151300.0],["2020-07-30",3.0515,3.2131,3.0228,3.061,1217100.0],["2020-07-31",3.0037,3.0419,2.8315,2.9845,1090000.0],["2020-08-03",2.9654,3.0515,2.8745,2.9845,1034500.0],["2020-08-04",2.9558,3.1376,2.9463,3.0132,1400200.0],["2020-08-05",2.8984,2.975,2.7119,2.7741,1982500.0],["2020-08-06",2.7358,2.7645,2.5588,2.5828,2670800.0],["2020-08-07",2.5062,2.5435,2.3245,2.4106,3345500.0],["2020-08-10",2.4297,2.7454,2.4297,2.6975,3521000.0],["2020-08-11",2.7167,2.8219,2.5828,2.6689,2759100.0],["2020-08-12",2.7645,2.7645,2.5062,2.5923,2045100.0],["2020-08-13",2.5828,2.6115,2.4393,2.4488,1671100.0],["2020-08-14",2.4488,2.7358,2.401,2.6402,2636700.0],["2020-08-17",2.688,2.688,2.5493,2.6306,1533600.0],["2020-08-18",2.6019,2.6497,2.5445,2.621,1416400.0],["2020-08-19",2.6306,2.6689,2.4584,2.5445,3166300.0],["2020-08-20",2.5062,2.5062,2.3245,2.4584,2122200.0],["2020-08-21",2.4393,2.4393,2.2671,2.2862,1961300.0],["2020-08-24",2.3436,2.3819,2.1714,2.2671,2475600.0],["2020-08-25",2.3054,2.3245,2.2097,2.248,1687400.0],["2020-08-26",2.2384,2.334,2.181,2.2767,2220700.0],["2020-08-27",2.2767,2.3694,2.2384,2.2862,1119200.0],["2020-08-28",2.3245,2.4871,2.2862,2.4584,2085900.0],["2020-08-31",2.4393,2.6306,2.401,2.4967,3163600.0],["2020-09-01",2.4775,2.5445,2.4201,2.5062,828600.0],["2020-09-02",2.5158,2.5828,2.3723,2.4871,1308400.0],["2020-09-03",2.4775,2.6115,2.468,2.5158,1629900.0],["2020-09-04",2.5636,2.6975,2.4488,2.5828,1535900.0],["2020-09-08",2.5828,2.6497,2.4584,2.5158,1436600.0],["2020-09-09",2.5254,2.6115,2.468,2.5923,1066400.0],["2020-09-10",2.5923,2.951,2.5541,2.5923,2934100.0],["2020-09-11",2.6019,2.8123,2.5636,2.7836,2401800.0],["2020-09-14",2.7741,2.8984,2.6593,2.7932,2244800.0],["2020-09-15",2.8602,3.0323,2.7358,2.8984,3040700.0],["2020-09-16",2.9271,3.1758,2.8793,3.0706,3744100.0],["2020-09-17",3.0515,3.6541,2.975,3.568,6934600.0],["2020-09-18",3.5489,3.9889,3.4628,3.8933,5854600.0],["2020-09-21",3.7785,3.8454,3.5776,3.6924,3089300.0],["2020-09-22",3.6637,3.8694,3.6254,3.7498,2407300.0],["2020-09-23",3.7593,3.8387,3.3576,3.3672,1796800.0],["2020-09-24",3.3289,3.4915,3.2428,3.2524,2148400.0],["2020-09-25",3.2045,3.2906,2.8984,2.9176,1809300.0],["2020-09-28",2.9271,3.1663,2.8602,2.9845,2076800.0],["2020-09-29",2.9271,2.9271,2.2958,2.334,5623700.0],["2020-09-30",2.3532,2.3819,2.2001,2.2001,3125100.0],["2020-10-01",2.2193,2.2384,2.0566,2.1045,3553300.0],["2020-10-02",2.0566,2.3006,2.0088,2.2862,2858800.0],["2020-10-05",2.3914,2.4106,2.0758,2.0853,3092000.0],["2020-10-06",2.1906,2.2097,2.0279,2.0279,2395600.0],["2020-10-07",2.0471,2.0566,1.961,1.9801,2276800.0],["2020-10-08",2.0184,2.0566,1.9227,1.9705,2532000.0],["2020-10-09",1.9897,2.0184,1.8175,1.9514,4655600.0],["2020-10-12",1.9419,1.961,1.8175,1.8366,2371000.0],["2020-10-13",1.8175,1.8271,1.6549,1.674,3178900.0],["2020-10-14",1.6836,1.7649,1.6357,1.6644,2007000.0],["2020-10-15",1.6549,1.6644,1.5305,1.5879,2292000.0],["2020-10-16",1.607,1.6931,1.5497,1.5784,2080000.0],["2020-10-19",1.5879,1.5956,1.4444,1.4636,2337000.0],["2020-10-20",1.4827,1.5879,1.4731,1.5592,2185200.0],["2020-10-21",1.5688,1.6931,1.5506,1.607,2962400.0],["2020-10-22",1.5975,1.6262,1.4636,1.521,2368800.0],["2020-10-23",1.5305,1.5736,1.4731,1.5018,1452400.0],["2020-10-26",1.5114,1.5305,1.3966,1.4636,1619800.0],["2020-10-27",1.4731,1.5018,1.3679,1.3775,2166200.0],["2020-10-28",1.3296,1.3392,1.2244,1.2244,2273500.0],["2020-10-29",1.2053,1.2531,1.1192,1.2436,2583200.0],["2020-10-30",1.2531,1.3488,1.1862,1.234,1569900.0],["2020-11-02",1.2531,1.3009,1.1766,1.2531,10960500.0],["2020-11-03",1.2818,1.3009,1.2053,1.2531,1790900.0],["2020-11-04",1.2722,1.2722,1.1479,1.1479,1315000.0],["2020-11-05",1.1479,1.2053,1.1288,1.1766,2128000.0],["2020-11-06",1.1766,1.2053,1.1001,1.1192,1674500.0],["2020-11-09",1.2244,1.3918,1.014,1.0331,5234400.0],["2020-11-10",1.0331,1.0522,0.7653,0.7949,12825300.0],["2020-11-11",0.8131,0.9279,0.8035,0.8609,6429700.0],["2020-11-12",0.8896,0.9757,0.8313,0.9432,3934200.0],["2020-11-13",0.9279,1.0235,0.9183,1.0044,2845800.0],["2020-11-16",1.1192,1.1479,1.0522,1.1479,3182100.0],["2020-11-17",1.1096,1.1383,1.0331,1.0905,2395100.0],["2020-11-18",1.0905,1.1096,1.0714,1.1001,2098200.0],["2020-11-19",1.0809,1.1288,1.0044,1.1288,2159400.0],["2020-11-20",1.1192,1.1192,1.0714,1.1192,1902100.0],["2020-11-23",1.1288,1.3296,1.1288,1.3105,5670100.0],["2020-11-24",1.4157,1.5879,1.387,1.4349,5873400.0],["2020-11-25",1.4253,1.4253,1.2436,1.4157,2739000.0],["2020-11-27",1.387,1.5736,1.3775,1.5497,1609100.0],["2020-11-30",1.5592,1.5784,1.2914,1.2914,4691100.0],["2020-12-01",1.3966,1.3966,1.2531,1.2818,2061500.0],["2020-12-02",1.3009,1.3583,1.2914,1.3392,1872900.0],["2020-12-03",1.3679,1.387,1.2053,1.234,2390200.0],["2020-12-04",1.2531,1.2722,1.2244,1.2436,1808000.0],["2020-12-07",1.2722,1.2722,1.1575,1.1957,2602500.0],["2020-12-08",1.2053,1.5975,1.1766,1.5975,8494200.0],["2020-12-09",1.5784,1.5879,1.4062,1.4157,3639800.0],["2020-12-10",1.4157,2.0815,1.4157,1.9514,11272300.0],["2020-12-11",2.1906,2.2958,1.7697,1.9036,7843000.0],["2020-12-14",1.9705,2.334,1.894,1.9801,7563300.0],["2020-12-15",2.0279,2.0566,1.7792,1.9323,3969100.0],["2020-12-16",1.9132,2.0471,1.8653,2.0279,2744200.0],["2020-12-17",2.0375,2.0471,1.9036,2.0184,2586800.0],["2020-12-18",2.0088,2.1523,1.9514,2.0088,5029000.0],["2020-12-21",1.9132,1.9897,1.8175,1.9036,2786900.0],["2020-12-22",1.9036,1.961,1.7888,1.8271,2769300.0],["2020-12-23",1.8175,1.9036,1.7218,1.7792,2772900.0],["2020-12-24",1.8079,1.8079,1.6357,1.6453,1441900.0],["2020-12-28",2.4106,2.8219,2.2193,2.2958,18184000.0],["2020-12-29",2.3436,2.3532,1.9801,2.1714,4715500.0],["2020-12-30",2.1619,2.2671,2.1045,2.1714,2420900.0],["2020-12-31",2.1427,2.4106,2.1236,2.3054,3798800.0],["2021-01-04",2.3532,2.8315,2.3436,2.8123,5766000.0],["2021-01-05",2.9176,3.5872,2.9176,3.2811,9013300.0],["2021-01-06",3.3863,3.3958,2.9463,3.1471,5795900.0],["2021-01-07",3.1758,3.415,3.1184,3.128,2103900.0],["2021-01-08",3.2141,3.3863,2.9654,3.0706,2580000.0],["2021-01-11",2.9271,3.3863,2.8028,3.1758,4094800.0],["2021-01-12",3.2619,3.5298,3.217,3.3098,3855200.0],["2021-01-13",3.4437,3.9497,3.2332,3.8167,6755500.0],["2021-01-14",3.9507,4.3189,3.8359,4.0176,5795900.0],["2021-01-15",3.9698,4.1515,3.6159,3.788,4202100.0],["2021-01-19",3.922,4.0368,3.7785,3.8837,3062100.0],["2021-01-20",3.9315,3.9698,3.4819,3.7976,3436400.0],["2021-01-21",3.788,3.8072,3.1854,3.3002,4473500.0],["2021-01-22",3.195,3.2811,3.0897,3.2332,2509400.0],["2021-01-25",3.1663,3.1758,2.9367,3.0706,3258100.0],["2021-01-26",3.3385,3.6254,3.1854,3.5393,4612100.0],["2021-01-27",3.3767,4.9838,3.3672,4.4672,12742500.0],["2021-01-28",4.429,4.4481,3.7603,4.1133,4252400.0],["2021-01-29",4.1515,4.1994,3.5432,3.6637,3524600.0],["2021-02-01",3.8933,3.9602,3.5489,3.855,2440000.0],["2021-02-02",4.1898,4.3237,3.855,4.1515,3818100.0],["2021-02-03",4.1133,4.429,4.0272,4.1611,3086700.0],["2021-02-04",3.5202,3.8837,3.3767,3.5393,7768100.0],["2021-02-05",3.635,3.702,3.128,3.415,4921600.0],["2021-02-08",3.5011,3.6828,3.348,3.5585,3888900.0],["2021-02-09",3.5011,3.635,3.3576,3.568,2871700.0],["2021-02-10",3.568,3.6733,3.3289,3.4724,2326300.0],["2021-02-11",3.4341,3.7115,3.3767,3.6063,3184300.0],["2021-02-12",3.6159,4.2281,3.5527,4.0368,5128300.0],["2021-02-16",4.3046,4.429,3.8981,3.9698,4433600.0],["2021-02-17",3.9889,4.0463,3.7402,3.9411,2696100.0],["2021-02-18",3.8933,3.9076,3.5967,3.7211,2362000.0],["2021-02-19",3.7593,3.9554,3.6685,3.702,2180200.0],["2021-02-22",3.7307,4.4577,3.7307,4.2759,4928800.0],["2021-02-23",4.1802,4.8881,3.9315,4.7829,7017800.0],["2021-02-24",4.6872,5.0699,4.6872,4.869,4063400.0],["2021-02-25",4.8116,4.9264,4.1515,4.1802,4554900.0],["2021-02-26",4.1228,4.3237,4.0081,4.1133,2642900.0],["2021-03-01",4.1515,4.2759,3.8981,3.9028,2997300.0],["2021-03-02",3.9124,4.3907,3.8359,4.1228,2491500.0],["2021-03-03",4.1515,4.5916,3.9889,3.9889,3670500.0],["2021-03-04",4.075,4.2472,3.7115,3.7976,3460900.0],["2021-03-05",3.8454,4.0272,3.5967,3.8454,2708400.0],["2021-03-08",3.922,3.9765,3.4532,3.5585,3602900.0],["2021-03-09",3.6828,3.7498,3.5499,3.7307,2178200.0],["2021-03-10",3.7689,3.9507,3.6254,3.6924,2194900.0],["2021-03-11",3.7498,3.8827,3.4628,3.5776,4402200.0],["2021-03-12",3.5776,3.7211,3.5393,3.6063,2068400.0],["2021-03-15",3.6541,4.1515,3.6159,3.8741,5301600.0],["2021-03-16",3.8359,3.9076,3.6637,3.7307,2311300.0],["2021-03-17",3.6637,3.8072,3.4915,3.6541,2665200.0],["2021-03-18",3.635,3.7307,3.3002,3.3672,3378200.0],["2021-03-19",3.3385,3.4724,3.1615,3.4054,3007100.0],["2021-03-22",3.4437,3.4791,3.061,3.0706,4066600.0],["2021-03-23",3.0228,3.0371,2.7454,2.8028,6406100.0],["2021-03-24",2.8793,2.9941,2.6306,2.6306,3577000.0],["2021-03-25",2.5732,2.8315,2.4967,2.8028,3815600.0],["2021-03-26",2.8697,2.8984,2.6736,2.7454,2580000.0],["2021-03-29",2.6784,2.9271,2.6593,2.8315,2008100.0],["2021-03-30",2.8889,2.8889,2.4967,2.6115,5756400.0],["2021-03-31",2.6115,2.9558,2.5828,2.9271,3639000.0],["2021-04-01",2.9176,3.061,2.8219,2.8793,2720400.0],["2021-04-05",2.9271,3.3958,2.9271,3.2045,5468000.0],["2021-04-06",3.2428,3.2887,2.9989,3.1758,2602900.0],["2021-04-07",3.1663,3.3672,3.1567,3.2811,2434600.0],["2021-04-08",3.3098,3.3863,3.1471,3.2332,1620900.0],["2021-04-09",3.2619,3.3863,3.1471,3.1758,1570600.0],["2021-04-12",3.2045,3.3193,3.0802,3.1471,2264900.0],["2021-04-13",3.2141,3.5384,3.1854,3.348,5540900.0],["2021-04-14",3.3193,3.7689,3.3002,3.5776,5624600.0],["2021-04-15",3.6254,3.8072,3.4819,3.7593,2678600.0],["2021-04-16",3.7976,3.8072,3.5489,3.702,2035500.0],["2021-04-19",3.702,3.7689,3.5393,3.6924,2058200.0],["2021-04-20",3.635,3.6446,3.3576,3.4915,1812800.0],["2021-04-21",3.4819,3.7115,3.3576,3.6733,1521500.0],["2021-04-22",3.7402,3.9028,3.6905,3.8741,2606200.0],["2021-04-23",3.8454,4.1037,3.7593,3.9889,3339100.0],["2021-04-26",4.0176,4.3668,3.9459,4.2568,2904700.0],["2021-04-27",4.2855,4.4863,4.1898,4.3333,2597200.0],["2021-04-28",4.3142,4.3333,3.9411,4.1037,2912700.0],["2021-04-29",3.6733,3.7307,3.2906,3.7211,10250200.0],["2021-04-30",3.5967,3.7737,3.4054,3.5393,4520800.0],["2021-05-03",3.6924,4.1802,3.5872,4.0176,8270500.0],["2021-05-04",3.8646,4.1898,3.7689,3.9698,4181200.0],["2021-05-05",4.0176,4.649,4.0033,4.5342,5947600.0],["2021-05-06",4.5533,4.5724,4.1611,4.4098,5424000.0],["2021-05-07",4.429,4.8977,4.3237,4.8977,3942400.0],["2021-05-10",4.9551,5.9977,4.9532,5.6534,17619200.0],["2021-05-11",5.4525,6.3038,5.3377,6.2369,8385700.0],["2021-05-12",6.4569,6.8587,6.1508,6.3899,8591300.0],["2021-05-13",6.3612,6.7917,5.8064,6.0647,6595100.0],["2021-05-14",6.2464,6.6635,5.9786,6.2178,4758600.0],["2021-05-17",6.2656,8.3222,6.2656,8.2266,44749700.0],["2021-05-18",7.9396,8.1405,6.323,6.3804,24176900.0],["2021-05-19",6.036,6.3612,5.5577,6.1412,10817700.0],["2021-05-20",6.1795,6.2273,5.7203,6.1125,3942100.0],["2021-05-21",6.1604,6.3134,5.5481,5.5864,6434300.0],["2021-05-24",5.5768,5.6916,5.1894,5.5673,7318900.0],["2021-05-25",5.4334,5.5357,5.1368,5.1368,5573900.0],["2021-05-26",5.2516,5.5195,5.2038,5.4238,3910300.0],["2021-05-27",5.5003,6.4617,5.4812,6.1986,9866600.0],["2021-05-28",6.1986,6.3804,5.8256,6.3421,5956700.0],["2021-06-01",6.7917,7.1265,6.6099,7.0882,6165000.0],["2021-06-02",7.2222,7.3465,6.8395,7.1839,4922000.0],["2021-06-03",7.0882,7.8822,6.983,7.4804,6577700.0],["2021-06-04",7.5761,8.0161,7.2509,7.9396,4602600.0],["2021-06-07",7.6813,7.9205,7.0787,7.2987,5045000.0],["2021-06-08",7.3656,8.2457,7.3083,8.1213,7098500.0],["2021-06-09",8.0639,8.5805,7.8009,8.2361,5996300.0],["2021-06-10",8.3701,8.9823,8.3605,8.5614,5779600.0],["2021-06-11",8.7527,9.1152,8.5518,8.8101,4768900.0],["2021-06-14",9.0971,9.3324,8.1979,8.3605,7908600.0],["2021-06-15",8.3605,8.6092,7.8918,8.2648,4133800.0],["2021-06-16",8.0735,8.5518,7.7961,8.0926,5657200.0],["2021-06-17",8.0352,8.1596,6.9065,7.3656,11163700.0],["2021-06-18",7.1839,7.7674,7.0117,7.1839,13608900.0],["2021-06-21",7.1743,7.1743,6.653,6.8587,9487100.0],["2021-06-22",6.8204,7.3819,6.7056,7.2604,6736000.0],["2021-06-23",7.3943,7.7961,7.1552,7.6526,6010700.0],["2021-06-24",7.6048,8.1405,7.49,8.0831,5288800.0],["2021-06-25",8.0735,8.1405,7.4326,7.4326,8022600.0],["2021-06-28",7.4326,7.4996,6.4856,6.6865,8671100.0],["2021-06-29",6.8108,7.1552,6.5621,6.6195,5141000.0],["2021-06-30",6.6482,7.5952,6.6195,7.5857,7418900.0],["2021-07-01",7.7004,8.0544,7.5091,7.8344,6815000.0],["2021-07-02",7.8822,8.3318,7.7578,8.1596,6369400.0],["2021-07-06",8.2648,8.2935,7.423,7.6909,7149100.0],["2021-07-07",7.7004,10.0823,7.6622,9.5753,45548100.0],["2021-07-08",8.6379,9.5466,8.437,9.4319,10703800.0],["2021-07-09",9.5945,10.6945,9.4969,10.5319,13051200.0],["2021-07-12",10.3119,10.7797,10.0536,10.0728,6869200.0],["2021-07-13",10.0154,10.618,9.6519,9.891,5493600.0],["2021-07-14",10.2162,11.278,10.1206,10.5224,12002100.0],["2021-07-15",10.4937,11.0102,9.6566,9.958,7932500.0],["2021-07-16",10.0345,10.1397,8.284,8.3318,9152500.0],["2021-07-19",7.8918,8.8483,7.6717,8.4848,7812800.0],["2021-07-20",8.5231,8.9918,8.1118,8.7144,6544500.0],["2021-07-21",9.097,10.3549,9.097,10.1684,10295800.0],["2021-07-22",9.9101,10.7232,9.6423,10.5032,8469000.0],["2021-07-23",10.3406,10.9624,9.9962,10.4554,10153700.0],["2021-07-26",10.4458,11.7037,10.4458,11.5076,12061500.0],["2021-07-27",11.4407,11.4598,9.5945,9.8145,9221300.0],["2021-07-28",10.0441,10.6658,9.6471,10.3023,8295400.0],["2021-07-29",9.7284,11.3737,9.1831,11.2398,10727700.0],["2021-07-30",11.1059,11.6224,10.7328,11.2015,6434800.0],["2021-08-02",11.3259,11.8616,11.0293,11.192,5464700.0],["2021-08-03",11.192,11.4187,10.6467,10.8954,6058800.0],["2021-08-04",10.7328,11.0963,10.4076,10.5319,4384800.0],["2021-08-05",10.7424,11.6415,10.5032,11.1537,6994100.0],["2021-08-06",11.4789,11.9763,11.17,11.8137,6600200.0],["2021-08-09",11.4311,11.7372,10.7309,11.0485,7584800.0],["2021-08-10",11.1537,12.359,11.0198,12.1677,8257300.0],["2021-08-11",12.0433,13.3251,11.7372,12.9425,8357100.0],["2021-08-12",12.7416,13.1644,12.1485,13.1051,5825300.0],["2021-08-13",12.9521,13.1721,12.4929,12.8564,3772600.0],["2021-08-16",12.6268,13.6886,12.0624,13.3251,6688900.0],["2021-08-17",13.1721,13.6121,12.3781,12.7703,6262700.0],["2021-08-18",12.7607,13.217,12.0146,12.0624,5320800.0],["2021-08-19",11.6702,12.3685,10.8572,11.4502,8942900.0],["2021-08-20",11.4024,12.359,11.345,12.1007,5705000.0],["2021-08-23",12.6077,13.5834,12.5694,13.1625,6583400.0],["2021-08-24",13.3729,13.6121,12.7894,13.019,5479500.0],["2021-08-25",13.019,14.1717,12.8181,13.6695,6161200.0],["2021-08-26",13.5164,13.8417,13.13,13.459,5114200.0],["2021-08-27",13.6982,15.2,13.5844,14.9226,6042000.0],["2021-08-30",15.2478,15.4009,14.2243,15.0757,7082800.0],["2021-08-31",14.8843,15.3913,14.6165,15.2861,4869800.0],["2021-09-01",15.1809,16.4244,14.8748,16.4244,6840900.0],["2021-09-02",16.7401,17.4862,15.7548,16.367,7903800.0],["2021-09-03",16.6731,17.1897,16.2809,16.7784,3695100.0],["2021-09-07",16.9697,18.108,16.8836,17.9167,5348700.0],["2021-09-08",17.8976,18.4237,17.3427,17.6775,4740200.0],["2021-09-09",17.7062,18.4237,17.4719,17.9932,3634900.0],["2021-09-10",18.2037,18.9689,18.0315,18.1463,4178000.0],["2021-09-13",18.4524,18.5959,16.5392,16.7688,6323400.0],["2021-09-14",16.7879,17.7062,16.3766,16.9888,3703900.0],["2021-09-15",17.1227,17.9836,15.86,16.1757,7934100.0],["2021-09-16",16.0609,16.1566,14.7887,14.8748,6673700.0],["2021-09-17",14.5591,14.913,14.0139,14.0808,9138800.0],["2021-09-20",13.0668,14.0426,12.9808,13.5834,6841900.0],["2021-09-21",13.8417,13.8512,12.7512,13.3729,5490600.0],["2021-09-22",13.966,14.4826,13.371,13.4208,7030500.0],["2021-09-23",13.4877,13.7269,12.6364,12.866,7190100.0],["2021-09-24",12.6555,12.8468,12.2346,12.4068,6233200.0],["2021-09-27",12.646,13.8704,12.5981,13.4973,9460600.0],["2021-09-28",13.7078,13.8704,12.7799,13.306,7974900.0],["2021-09-29",13.3156,13.4208,12.0146,12.6555,8671900.0],["2021-09-30",12.799,14.2339,12.7033,14.1478,10201500.0],["2021-10-01",14.3104,15.2411,14.0713,14.9704,9548000.0],["2021-10-04",16.0131,17.314,15.7931,16.2905,18132300.0],["2021-10-05",17.1993,17.6202,16.3766,16.7305,11682900.0],["2021-10-06",15.9079,16.2618,14.9035,15.9366,9211100.0],["2021-10-07",15.5922,16.1977,14.7887,15.7357,6806000.0],["2021-10-08",15.7261,16.2025,15.0948,15.3531,5051800.0],["2021-10-11",16.2618,17.1227,15.4105,15.9653,8257200.0],["2021-10-12",16.0514,16.2618,15.2478,15.8027,4986600.0],["2021-10-13",15.7931,15.8323,14.9417,15.7357,3873200.0],["2021-10-14",16.0418,16.6253,14.8365,14.9896,7379000.0],["2021-10-15",15.2383,16.0131,14.9417,15.267,5878900.0],["2021-10-18",15.4487,18.8637,15.4296,18.8063,22257000.0],["2021-10-19",18.175,18.3271,15.1618,15.2096,22452200.0],["2021-10-20",15.047,15.1331,13.3538,13.8608,19259300.0],["2021-10-21",13.4877,14.1382,12.9616,13.4016,9394100.0],["2021-10-22",13.1816,14.0139,12.9855,13.5356,7315500.0],["2021-10-25",13.7364,14.0713,13.2103,13.3825,5379800.0],["2021-10-26",13.2103,13.5834,12.6938,13.2103,6481300.0],["2021-10-27",12.7416,13.0573,12.2059,12.4833,8009600.0],["2021-10-28",11.5841,12.6077,11.2015,11.4981,11626900.0],["2021-10-29",11.9094,11.9763,10.7998,11.3737,7496800.0],["2021-11-01",11.5555,12.0816,11.3163,11.5937,5642800.0],["2021-11-02",11.4789,11.4885,10.485,11.0102,6302500.0],["2021-11-03",11.1728,12.0242,11.1728,11.5746,6214200.0],["2021-11-04",11.632,11.7659,10.7137,10.7998,4997500.0],["2021-11-05",10.8093,11.3354,10.5702,11.1346,4790300.0],["2021-11-08",11.2015,12.072,11.2015,11.7181,4725000.0],["2021-11-09",11.7946,11.8042,10.6658,11.2972,5185700.0],["2021-11-10",11.192,11.3067,10.3215,10.4554,5258800.0],["2021-11-11",10.5702,11.1346,10.398,11.0485,3855800.0],["2021-11-12",10.6563,11.2685,10.6276,11.058,3510800.0],["2021-11-15",10.7328,11.0485,9.9484,10.1493,6824200.0],["2021-11-16",10.2545,10.553,9.7762,10.0728,4956400.0],["2021-11-17",9.9388,10.3215,9.8049,9.891,2963900.0],["2021-11-18",9.7954,9.8432,9.2501,9.7475,5066500.0],["2021-11-19",9.5658,9.7475,9.3649,9.4414,4100100.0],["2021-11-22",9.6423,10.5702,9.5658,10.1684,5274800.0],["2021-11-23",10.4745,11.412,10.4363,11.0676,7760700.0],["2021-11-24",10.905,11.6415,10.905,11.1537,5229200.0],["2021-11-26",10.4267,10.4267,9.6327,10.0441,4087900.0],["2021-11-29",10.5702,10.6563,9.9341,10.178,3669200.0],["2021-11-30",9.9867,10.111,8.9631,9.5275,7399100.0],["2021-12-01",9.824,9.8432,9.011,9.0684,4314000.0],["2021-12-02",9.0875,9.6232,9.0684,9.5753,3455000.0],["2021-12-03",9.6806,10.0441,9.4452,9.5945,5569100.0],["2021-12-06",9.4223,9.4223,8.6283,9.2405,6090800.0],["2021-12-07",9.4797,9.6758,9.1544,9.3553,4396900.0],["2021-12-08",9.4032,9.9914,9.4032,9.5849,5135400.0],["2021-12-09",9.5849,9.5849,8.9631,9.2118,3409800.0],["2021-12-10",9.2405,9.4223,8.6905,8.9536,3327100.0],["2021-12-13",8.8005,9.1353,8.5709,8.7909,4845700.0],["2021-12-14",8.7049,9.1257,8.6876,8.724,3739600.0],["2021-12-15",8.6953,9.231,8.2074,9.0684,5126900.0],["2021-12-16",9.4414,9.8384,9.2071,9.3362,5672300.0],["2021-12-17",9.3553,10.1875,9.2262,9.738,11359700.0],["2021-12-20",9.451,9.6901,9.1544,9.604,4035400.0],["2021-12-21",9.7284,10.6084,9.7093,10.3597,4186300.0],["2021-12-22",10.2641,10.7452,10.1397,10.4363,3737100.0],["2021-12-23",10.6084,10.6945,10.1015,10.1206,2519900.0],["2021-12-27",10.0058,10.441,9.7934,10.398,2146600.0],["2021-12-28",10.4076,10.464,9.8527,10.2258,2460100.0],["2021-12-29",10.2258,10.5032,9.8719,9.9675,2975800.0],["2021-12-30",9.9388,10.0708,9.5849,9.7858,2372800.0],["2021-12-31",9.7284,9.8336,9.4701,9.6327,2276400.0],["2022-01-03",9.958,11.3737,9.958,10.8476,6782100.0],["2022-01-04",11.1011,11.2685,10.6419,10.7519,4172300.0],["2022-01-05",10.8093,11.6511,10.7806,10.905,5642600.0],["2022-01-06",11.1537,11.2159,10.3597,10.8858,3677200.0],["2022-01-07",10.905,11.4789,10.8179,10.8763,3055900.0],["2022-01-10",10.9432,11.6128,10.551,10.8093,4891100.0],["2022-01-11",10.8572,11.632,10.685,11.4598,4947900.0],["2022-01-12",11.8042,12.6938,11.6329,12.646,6237200.0],["2022-01-13",12.4451,12.9234,11.8424,11.9285,5220500.0],["2022-01-14",12.0242,12.866,11.8434,12.8564,7378400.0],["2022-01-18",13.0573,13.5164,12.3207,12.5599,6212000.0],["2022-01-19",12.7129,12.8564,11.919,11.9381,4941400.0],["2022-01-20",11.8042,11.8998,10.7663,10.8093,6151300.0],["2022-01-21",10.6467,10.7615,10.111,10.2832,6441700.0],["2022-01-24",9.7953,10.3119,9.4032,10.2641,6937100.0],["2022-01-25",10.1015,10.5797,9.7475,10.5032,5974500.0],["2022-01-26",10.9624,11.3641,10.4363,10.6371,5581800.0],["2022-01-27",10.7137,11.2541,10.2832,10.5606,4065500.0],["2022-01-28",10.6754,11.1116,10.2354,10.7424,4841300.0],["2022-01-31",10.6754,10.8572,10.178,10.331,6358800.0],["2022-02-01",10.331,11.7563,10.1302,11.4407,5710200.0],["2022-02-02",11.4694,11.9285,11.3737,11.7181,6750800.0],["2022-02-03",11.7085,12.3398,11.5841,11.6894,5183900.0],["2022-02-04",11.8329,12.8181,11.8042,12.4738,5230700.0],["2022-02-07",12.6173,12.8067,11.9199,12.1103,4207200.0],["2022-02-08",12.2825,13.0764,12.2633,12.579,4944000.0],["2022-02-09",12.8373,13.2582,12.5025,12.9999,6293900.0],["2022-02-10",13.813,15.7453,13.7364,14.2913,18780700.0],["2022-02-11",14.3295,16.3575,14.253,16.2809,12603600.0],["2022-02-14",16.1662,17.4097,15.4583,17.2375,10662100.0],["2022-02-15",16.8549,16.9745,15.9653,16.4627,8374700.0],["2022-02-16",16.7401,17.1514,15.5157,15.64,7856100.0],["2022-02-17",15.707,17.0366,15.6066,16.6731,7354000.0],["2022-02-18",16.6731,17.0079,15.8601,16.0514,5716200.0],["2022-02-22",16.501,16.8358,15.2478,16.0705,7711100.0],["2022-02-23",16.2044,18.7489,16.0705,17.9837,12703900.0],["2022-02-24",17.2614,17.4862,14.2434,14.3295,21131000.0],["2022-02-25",13.9278,15.3339,13.7173,15.3148,18856500.0],["2022-02-28",15.3244,16.9792,15.3244,16.587,13902400.0],["2022-03-01",17.1323,18.5959,16.9601,17.9454,12322500.0],["2022-03-02",18.615,20.5664,18.5863,19.9064,21822300.0],["2022-03-03",19.5811,22.9866,19.0933,21.9726,24834700.0],["2022-03-04",21.963,26.0954,21.9056,25.2058,30961400.0],["2022-03-07",23.637,25.2058,19.0646,21.0447,32778600.0],["2022-03-08",20.906,23.3692,19.9542,21.5899,19629100.0],["2022-03-09",20.8247,20.8629,19.122,20.2316,17021100.0],["2022-03-10",20.7386,22.8622,20.729,22.5657,15147900.0],["2022-03-11",22.1065,22.5274,20.8725,22.0204,11441900.0],["2022-03-14",20.4507,20.4507,18.0793,18.9976,14843300.0],["2022-03-15",17.9071,20.7061,17.7636,20.2029,12430800.0],["2022-03-16",19.849,20.1838,18.4524,19.3611,10916600.0],["2022-03-17",20.1933,21.7143,20.0212,20.9682,13569700.0],["2022-03-18",21.1499,21.2073,20.1455,20.9299,14127500.0],["2022-03-21",21.7334,24.2205,21.7334,22.7952,11998100.0],["2022-03-22",22.7187,23.2439,22.1926,22.5657,7310600.0],["2022-03-23",23.7231,25.2632,23.7231,24.9093,8624500.0],["2022-03-24",24.8806,25.5406,23.7709,24.1536,7695500.0],["2022-03-25",23.8953,26.4972,23.5127,24.8232,7855200.0],["2022-03-28",23.9909,24.3191,22.5312,23.3692,6882900.0],["2022-03-29",21.5708,22.7187,20.9395,22.6804,8237200.0],["2022-03-30",23.6562,25.0145,23.1626,23.4266,6106000.0],["2022-03-31",23.0439,23.9527,22.2882,23.4648,6865800.0],["2022-04-01",23.6753,25.158,23.6753,24.8901,5468900.0],["2022-04-04",25.6745,25.7989,23.1013,23.9049,6111400.0],["2022-04-05",25.2728,27.1668,23.704,23.704,16151700.0],["2022-04-06",24.211,25.5502,23.1492,24.0388,10084000.0],["2022-04-07",24.1153,26.0476,23.7709,25.9711,8294600.0],["2022-04-08",26.3633,27.624,25.1867,26.0667,6902700.0],["2022-04-11",26.038,26.0763,24.4157,24.5936,7333600.0],["2022-04-12",25.0719,28.2095,25.0241,27.8842,12136300.0],["2022-04-13",28.1712,29.3956,26.9946,29.3861,9082100.0],["2022-04-14",29.0799,31.2705,29.0513,31.127,8393400.0],["2022-04-18",31.5957,31.8445,29.8452,30.62,7582300.0],["2022-04-19",29.9409,30.2824,28.5921,29.7113,5802200.0],["2022-04-20",29.1947,30.0748,27.8555,29.8452,5846400.0],["2022-04-21",29.5104,29.5104,25.8276,26.0667,10043200.0],["2022-04-22",26.0189,26.765,23.4266,23.4457,9534400.0],["2022-04-25",22.6135,24.0388,22.1352,23.1874,9881600.0],["2022-04-26",23.9049,25.3876,23.3309,24.4023,10178400.0],["2022-04-27",24.7945,25.8754,24.0388,25.3493,8417900.0],["2022-04-28",22.2882,24.0579,19.8117,23.4361,26915300.0],["2022-04-29",23.4553,24.431,21.5517,21.6569,11751500.0],["2022-05-02",21.2838,21.3795,19.7342,20.4899,11788600.0],["2022-05-03",20.6621,21.7526,20.0116,20.5951,9287500.0],["2022-05-04",21.2456,21.7717,20.6334,21.6856,7144400.0],["2022-05-05",22.3935,22.4796,19.8777,21.2551,6960900.0],["2022-05-06",21.2456,22.0577,20.4038,21.456,6176700.0],["2022-05-09",20.4516,20.4707,19.1555,19.9446,8141600.0],["2022-05-10",20.4325,21.4847,19.2846,20.0594,6322500.0],["2022-05-11",20.4325,21.81,20.0881,20.3081,6082700.0],["2022-05-12",20.0881,20.4325,18.6533,19.2655,7353500.0],["2022-05-13",19.9446,20.949,19.9446,20.4708,4710300.0],["2022-05-16",20.8534,21.7239,20.6142,21.1691,3792700.0],["2022-05-17",21.8004,22.3409,21.4178,21.8865,4194600.0],["2022-05-18",22.0204,22.3552,20.1933,20.7099,4599200.0],["2022-05-19",20.222,22.0013,20.0403,21.0351,4499600.0],["2022-05-20",21.0925,21.4369,19.5333,20.4708,4723000.0],["2022-05-23",20.949,23.1874,20.6362,23.0918,6063200.0],["2022-05-24",22.977,24.0101,22.3361,23.3979,6791500.0],["2022-05-25",23.0248,23.8762,22.6135,23.704,6970000.0],["2022-05-26",23.6753,25.0432,23.1224,24.6606,6782900.0],["2022-05-27",24.3162,24.5266,23.2161,24.0388,5464800.0],["2022-05-31",24.6701,25.4832,22.3169,22.5848,7814400.0],["2022-06-01",22.7187,24.1918,22.6326,24.1057,5680800.0],["2022-06-02",23.6275,25.7606,23.5318,25.1388,4968600.0],["2022-06-03",24.4884,24.9667,23.0535,24.3066,5587300.0],["2022-06-06",24.9571,25.6171,23.6504,24.938,4784000.0],["2022-06-07",26.2867,28.5634,25.9041,27.3103,11247100.0],["2022-06-08",27.5494,27.559,26.0859,26.4302,5151300.0],["2022-06-09",26.0572,26.0667,24.9571,25.0336,4520800.0],["2022-06-10",24.431,25.9778,24.0579,24.9475,4255600.0],["2022-06-13",23.1396,23.3787,22.0682,22.3169,6766000.0],["2022-06-14",22.6996,23.1386,21.1308,21.8387,6064300.0],["2022-06-15",21.9008,22.9579,21.5345,22.3743,5001800.0],["2022-06-16",21.6473,22.5274,21.4369,21.5517,6485400.0],["2022-06-17",21.5613,21.7573,19.6672,20.9873,11380000.0],["2022-06-21",21.8578,23.5318,21.7717,22.5944,7175800.0],["2022-06-22",21.2743,21.6952,20.7673,21.3986,5948800.0],["2022-06-23",21.7239,21.8291,19.3898,20.222,6605400.0],["2022-06-24",20.863,21.5995,20.1168,20.6525,8314500.0],["2022-06-27",21.1404,22.7091,20.949,22.4796,4829800.0],["2022-06-28",23.1492,23.7231,22.3456,22.7665,4656800.0],["2022-06-29",23.1396,23.417,21.3795,21.9439,4305900.0],["2022-06-30",21.1308,21.6186,19.849,20.4038,7749200.0],["2022-07-01",20.4229,21.236,19.4568,20.1264,4449300.0],["2022-07-05",19.4185,19.782,17.3332,17.6393,9734200.0],["2022-07-06",17.6297,18.175,16.6636,17.9454,7241200.0],["2022-07-07",19.0168,20.0307,18.8254,19.5142,5507800.0],["2022-07-08",19.5811,20.1073,19.1315,19.9925,4109500.0],["2022-07-11",19.7916,20.7099,19.6672,19.8968,4000200.0],["2022-07-12",19.3803,20.3177,18.9689,19.6385,3577200.0],["2022-07-13",19.4376,21.0447,19.3898,20.4612,7087000.0],["2022-07-14",19.6385,20.3914,18.8637,19.8012,6944300.0],["2022-07-15",20.0977,20.3512,19.1698,20.0786,5802000.0],["2022-07-18",20.8821,21.8004,20.3081,20.4516,6130200.0],["2022-07-19",20.289,21.2169,20.0116,20.7195,3954400.0],["2022-07-20",20.8056,20.9682,20.2364,20.8247,3795300.0],["2022-07-21",20.1264,20.3942,18.9928,19.8298,5065300.0],["2022-07-22",19.9446,20.9299,19.5543,20.0307,4353500.0],["2022-07-25",20.4229,21.3221,20.1264,21.0543,5507200.0],["2022-07-26",21.7047,21.8961,20.5855,20.8916,4272300.0],["2022-07-27",21.0064,21.9726,20.2794,21.8195,6154100.0],["2022-07-28",22.6996,23.7614,20.069,21.1404,9263700.0],["2022-07-29",21.3604,21.3891,19.5381,20.0786,8951000.0],["2022-08-01",19.7438,19.9064,18.3758,18.6246,6026400.0],["2022-08-02",18.7298,19.1459,18.0697,18.6054,4469800.0],["2022-08-03",18.8637,18.9307,18.1845,18.548,4424300.0],["2022-08-04",18.4141,18.8637,17.9167,18.0889,3548900.0],["2022-08-05",17.7158,19.0741,17.5532,18.4619,3870600.0],["2022-08-08",18.4715,18.858,18.1845,18.3854,3008000.0],["2022-08-09",18.8159,20.0403,18.8159,19.7724,5094200.0],["2022-08-10",19.6768,20.9347,19.3324,20.6621,5708900.0],["2022-08-11",21.0447,22.0682,20.8916,21.4273,4457700.0],["2022-08-12",21.083,22.3935,20.8629,22.3839,5134800.0],["2022-08-15",21.2838,22.5465,21.1308,22.1543,3677200.0],["2022-08-16",22.6135,23.1865,22.1735,22.4509,3667500.0],["2022-08-17",22.3026,23.9336,22.2022,22.2309,5577600.0],["2022-08-18",22.6996,25.3302,22.6709,24.7658,10194100.0],["2022-08-19",24.3927,25.4736,24.2397,24.9188,6049500.0],["2022-08-22",25.1102,26.9468,25.1006,26.0572,6812300.0],["2022-08-23",26.6885,27.0807,25.2536,26.172,6194100.0],["2022-08-24",25.7032,26.9946,25.445,26.4398,4396400.0],["2022-08-25",26.8511,27.4346,25.885,26.6789,4622500.0],["2022-08-26",26.8129,27.8747,26.5068,26.5737,5133000.0],["2022-08-29",25.8276,26.4685,24.9858,25.6363,4895800.0],["2022-08-30",25.0145,25.1962,22.2356,23.3118,10172200.0],["2022-08-31",22.6709,23.8666,22.6135,23.5892,3632400.0],["2022-09-01",22.9292,23.1587,22.183,22.3169,4387300.0],["2022-09-02",23.1205,23.6801,21.8004,23.6562,6226400.0],["2022-09-06",25.3493,25.7128,23.8092,24.1153,7675200.0],["2022-09-07",23.3883,23.4553,22.2404,22.6804,4845300.0],["2022-09-08",22.69,22.9196,21.1978,21.5708,6630300.0],["2022-09-09",22.0874,22.8239,21.7143,22.3169,5704600.0],["2022-09-12",22.6039,22.6709,21.5326,22.0682,4141800.0],["2022-09-13",21.7047,22.91,21.523,21.5517,4850500.0],["2022-09-14",21.8865,22.69,21.5708,22.183,5061400.0],["2022-09-15",22.0395,22.3648,20.5568,20.5855,5502400.0],["2022-09-16",20.2507,20.5377,19.5237,19.7055,7458500.0],["2022-09-19",19.0455,20.3464,18.9211,20.3081,5316600.0],["2022-09-20",20.069,21.1977,19.6768,21.1117,5082400.0],["2022-09-21",21.523,21.8961,20.4325,20.4612,5000700.0],["2022-09-22",20.7673,21.2188,20.3751,21.0064,4479700.0],["2022-09-23",20.0977,20.2316,18.6437,19.0359,8839600.0],["2022-09-26",18.6628,20.1455,18.5576,19.4759,5469100.0],["2022-09-27",20.222,21.5613,19.9638,21.2934,6176800.0],["2022-09-28",21.5995,23.991,21.4694,23.7709,8858000.0],["2022-09-29",23.3883,23.9814,22.5657,23.5318,6144700.0],["2022-09-30",23.0439,24.2492,22.7474,23.7422,4262700.0],["2022-10-03",24.7753,25.4163,24.4884,25.158,6334800.0],["2022-10-04",25.818,26.258,24.3353,25.0719,7132100.0],["2022-10-05",25.0336,26.7459,24.9447,26.5546,5386500.0],["2022-10-06",26.1815,27.492,26.0887,26.4494,6265700.0],["2022-10-07",26.3537,26.4111,25.2249,25.7128,5388400.0],["2022-10-10",25.7128,27.0998,25.5023,25.9519,3343900.0],["2022-10-11",25.3589,26.1433,24.7371,25.2728,4749400.0],["2022-10-12",25.0241,25.8945,23.6562,25.5215,6444100.0],["2022-10-13",25.3397,26.3824,24.7275,25.5406,4056100.0],["2022-10-14",25.3493,25.3971,24.2588,24.7371,3618200.0],["2022-10-17",24.938,26.5259,24.6797,25.6841,5239200.0],["2022-10-18",26.0332,26.1911,24.8327,25.4163,5182300.0],["2022-10-19",25.5215,25.8754,23.1492,23.2544,6947500.0],["2022-10-20",23.3787,23.704,21.9247,22.0682,6331700.0],["2022-10-21",22.2022,23.043,21.8454,22.8335,4093600.0],["2022-10-24",22.4796,22.8813,21.4943,22.6996,4753200.0],["2022-10-25",22.5752,23.6657,22.3743,23.0152,5335100.0],["2022-10-26",23.0535,23.4935,22.5178,22.537,3479700.0],["2022-10-27",22.7091,24.0484,22.0587,23.4553,5178300.0],["2022-10-28",23.2448,23.484,22.14,22.91,6120000.0],["2022-10-31",22.7283,23.8953,22.47,22.8622,3973400.0],["2022-11-01",23.3692,23.3787,22.7139,22.9579,3529000.0],["2022-11-02",23.1492,23.1874,21.9391,22.2117,4011500.0],["2022-11-03",24.3066,26.4302,22.3839,22.8048,19326900.0],["2022-11-04",23.6466,26.2772,23.4935,25.818,11538000.0],["2022-11-07",27.2912,28.7499,26.3776,28.7069,10959900.0],["2022-11-08",28.1329,28.6017,27.2338,28.3242,4813300.0],["2022-11-09",27.5494,27.8555,25.0432,25.2632,7426300.0],["2022-11-10",26.4398,26.5737,25.311,26.5163,3701800.0],["2022-11-11",27.1094,27.5494,25.554,26.0667,5133600.0],["2022-11-14",26.258,28.0574,26.2246,26.7459,5008600.0],["2022-11-15",27.1094,27.9608,26.2198,27.9225,4653100.0],["2022-11-16",27.272,27.9416,26.6407,27.2242,3735700.0],["2022-11-17",26.6024,26.8224,25.5884,26.7746,5111100.0],["2022-11-18",26.5163,26.5928,25.3397,26.0667,5113600.0],["2022-11-21",25.7989,26.6024,25.0815,26.545,4331200.0],["2022-11-22",27.1859,28.6399,26.9372,28.3338,4109500.0],["2022-11-23",28.4199,29.2234,27.8651,28.4869,3277500.0],["2022-11-25",28.219,29.6539,28.219,28.8886,2100800.0],["2022-11-28",28.1903,29.2043,27.8842,28.0947,2461300.0],["2022-11-29",28.4964,30.5722,28.4964,30.5722,4567700.0],["2022-11-30",31.0696,31.4618,29.9409,30.5531,4341400.0],["2022-12-01",30.5626,30.7626,29.5487,29.9313,2641700.0],["2022-12-02",29.6443,30.8305,29.6252,30.2183,3133900.0],["2022-12-05",30.3235,30.6966,28.1042,28.286,3741500.0],["2022-12-06",28.286,29.0034,28.0698,28.6017,2848400.0],["2022-12-07",28.3625,28.5538,27.6259,28.1042,2298100.0],["2022-12-08",28.726,29.1278,27.3294,27.5494,2779000.0],["2022-12-09",27.4538,28.0564,26.655,26.8511,2648100.0],["2022-12-12",26.8798,26.8808,25.9137,26.6407,2981700.0],["2022-12-13",27.2624,27.8173,26.6474,27.2338,3300700.0],["2022-12-14",27.1381,27.4538,26.3441,27.1764,2853500.0],["2022-12-15",27.2625,28.1616,26.9755,27.8938,3203500.0],["2022-12-16",27.2911,28.0181,26.7746,27.2529,4349600.0],["2022-12-19",27.5399,27.8651,26.6646,27.3485,2896500.0],["2022-12-20",27.4729,28.1358,27.2433,27.3581,2807300.0],["2022-12-21",27.4538,27.7886,26.7459,27.6068,3466800.0],["2022-12-22",27.7407,28.4103,26.985,27.7503,3128300.0],["2022-12-23",27.8364,28.2477,27.3868,28.1616,2027200.0],["2022-12-27",28.5251,28.8992,28.0564,28.1234,2344100.0],["2022-12-28",27.7407,27.7407,24.7275,25.4354,8415300.0],["2022-12-29",25.5502,26.0285,25.3302,25.6554,2992700.0],["2022-12-30",25.3493,25.8085,24.9954,25.2728,3091400.0],["2023-01-03",24.6606,24.7849,23.814,24.0101,7500300.0],["2023-01-04",23.6657,25.4545,23.1205,25.4163,7454200.0],["2023-01-05",25.1293,26.2628,25.0719,26.0093,5633500.0],["2023-01-06",26.3441,28.7451,26.172,27.6355,7319100.0],["2023-01-09",27.7599,28.0851,26.4302,26.4494,3610400.0],["2023-01-10",26.4781,26.7459,25.4641,26.0954,3359500.0],["2023-01-11",25.9041,26.2772,25.5502,25.9711,3503900.0],["2023-01-12",26.1528,26.9563,25.9806,26.5259,2664900.0],["2023-01-13",26.4207,27.2433,26.3154,27.1764,2128900.0],["2023-01-17",27.492,27.9981,27.1381,27.5494,2998500.0],["2023-01-18",28.0181,28.2477,26.2198,26.2389,3394200.0],["2023-01-19",25.9998,26.4876,25.7319,26.258,2353700.0],["2023-01-20",26.4781,27.1285,25.9328,26.8894,3090800.0],["2023-01-23",27.0329,27.3198,26.4302,26.765,2691200.0],["2023-01-24",26.5068,26.9181,26.0667,26.6694,2819900.0],["2023-01-25",26.4015,26.4876,25.4067,25.885,4290000.0],["2023-01-26",25.7511,25.818,24.1727,25.4258,6546100.0],["2023-01-27",25.2441,26.2198,25.1675,26.0667,3021900.0],["2023-01-30",25.818,26.9229,25.531,26.612,4444700.0],["2023-01-31",26.3346,26.8607,26.172,26.6789,3199700.0],["2023-02-01",26.5641,26.81,25.5884,26.4781,3758200.0],["2023-02-02",26.5068,27.2051,25.8754,27.1859,4142600.0],["2023-02-03",27.3103,27.6738,26.4876,26.5546,3344800.0],["2023-02-06",26.4494,26.985,25.9232,26.6407,4132700.0],["2023-02-07",27.2338,27.7981,25.6171,27.0424,8167300.0],["2023-02-08",26.7268,26.8224,24.5362,24.5458,8703800.0],["2023-02-09",24.6319,25.0815,24.2588,24.4405,3819900.0],["2023-02-10",24.4884,25.311,24.1058,25.2441,5322900.0],["2023-02-13",25.2536,25.598,24.7467,25.1962,6746100.0],["2023-02-14",26.5928,28.6591,25.0336,28.5538,17419800.0],["2023-02-15",28.3242,29.8643,27.7886,28.2573,9584500.0],["2023-02-16",28.219,29.0991,28.1425,28.2669,6237800.0],["2023-02-17",27.8364,28.3816,26.7555,27.0329,5427400.0],["2023-02-21",26.5068,26.832,24.7275,24.7275,6077500.0],["2023-02-22",24.4979,25.4736,24.3927,25.0528,4991200.0],["2023-02-23",25.2249,25.6267,24.6127,25.1101,3509100.0],["2023-02-24",24.9188,25.3445,24.5219,25.1675,3234900.0],["2023-02-27",25.1962,25.7989,24.9408,25.6076,3084000.0],["2023-02-28",25.7989,26.4494,25.4354,26.1146,3672600.0],["2023-03-01",26.2293,26.7794,26.0667,26.6502,3028700.0],["2023-03-02",26.4111,26.7555,26.172,26.3537,2343300.0],["2023-03-03",26.5068,27.3007,26.3441,26.8129,3619200.0],["2023-03-06",26.0189,26.0189,24.871,25.1484,4685300.0],["2023-03-07",25.0145,25.4354,24.717,25.1675,3280900.0],["2023-03-08",25.0145,25.4641,24.6319,24.8901,2383300.0],["2023-03-09",24.8519,25.1771,24.5266,24.5745,2919600.0],["2023-03-10",24.5553,25.0049,24.0579,24.584,3681800.0],["2023-03-13",23.8092,24.7275,23.4467,23.6849,3902700.0],["2023-03-14",23.991,24.4788,23.1492,23.4553,3213800.0],["2023-03-15",22.2596,22.5417,21.4273,21.7621,7770000.0],["2023-03-16",21.2838,22.69,20.9988,22.3648,5328100.0],["2023-03-17",22.1448,22.3935,21.7143,22.3074,4650500.0],["2023-03-20",22.5657,23.1396,22.4126,22.5178,3203900.0],["2023-03-21",23.2927,23.5414,22.4987,22.5657,3351500.0],["2023-03-22",22.6996,23.2066,22.25,22.4509,2619800.0],["2023-03-23",22.6709,23.197,22.3169,22.6326,2297600.0],["2023-03-24",22.3169,23.3214,21.9343,23.3022,2661800.0],["2023-03-27",23.2257,23.9096,22.9052,23.7805,2400200.0],["2023-03-28",23.9814,24.7754,23.6466,24.4884,3199800.0],["2023-03-29",24.5458,24.7467,24.0292,24.0971,1916200.0],["2023-03-30",24.2779,24.431,23.2171,24.1727,3422400.0],["2023-03-31",24.3927,24.7754,24.1679,24.4884,2576000.0],["2023-04-03",24.871,25.2536,24.0005,25.1484,4480000.0],["2023-04-04",24.9667,24.9848,24.0197,24.5649,2785600.0],["2023-04-05",24.6319,24.8327,24.1823,24.7658,1828500.0],["2023-04-06",24.651,24.6701,24.1057,24.1536,1799700.0],["2023-04-10",24.3545,24.651,24.0598,24.1344,2594500.0],["2023-04-11",24.3832,24.6414,24.1105,24.2205,2566400.0],["2023-04-12",24.1536,24.5123,23.3979,24.0388,2309400.0],["2023-04-13",24.1536,24.7084,24.1344,24.5075,1756800.0],["2023-04-14",24.3927,24.6127,23.6466,24.1344,2169800.0],["2023-04-17",26.4972,26.4972,24.8423,25.1675,10227400.0],["2023-04-18",24.9858,25.5502,24.6127,25.0145,3724200.0],["2023-04-19",24.651,24.9667,24.4118,24.7084,2420300.0],["2023-04-20",24.4405,24.6414,23.5796,23.6083,4015500.0],["2023-04-21",23.3979,23.5414,22.9674,23.0439,3463400.0],["2023-04-24",22.9579,23.7518,22.7378,23.5796,2239800.0],["2023-04-25",23.1109,23.35,22.7761,22.8526,2972600.0],["2023-04-26",23.1396,23.264,22.2022,22.3935,4149600.0],["2023-04-27",22.3074,23.3596,21.6186,22.7857,6417100.0],["2023-04-28",22.7857,23.1013,22.4796,22.977,4090800.0],["2023-05-01",22.7187,23.13,22.4891,22.6039,2548900.0],["2023-05-02",22.3456,22.9397,21.8865,22.3265,3559700.0],["2023-05-03",22.1161,22.4269,21.3891,21.5899,3487000.0],["2023-05-04",21.5039,21.6091,20.9203,21.1117,3781300.0],["2023-05-05",21.6186,21.9534,21.2743,21.8195,3160200.0],["2023-05-08",22.2309,22.5178,21.9247,22.0682,2386300.0],["2023-05-09",22.0108,22.4126,21.9075,22.1735,2182400.0],["2023-05-10",22.4566,22.5237,21.7723,22.3126,2470200.0],["2023-05-11",21.7272,21.8616,21.185,21.4681,3482100.0],["2023-05-12",21.5928,21.8999,21.257,21.6696,2721800.0],["2023-05-15",21.9095,21.9767,21.5833,21.756,1628000.0],["2023-05-16",21.5161,21.7752,20.3261,20.4316,3541000.0],["2023-05-17",20.7387,20.7675,20.1821,20.2205,4840000.0],["2023-05-18",20.0574,20.0574,19.1217,19.9422,5766100.0],["2023-05-19",20.2013,20.2493,19.4576,19.5583,4438600.0],["2023-05-22",19.4911,20.2301,19.4432,19.8942,3276200.0],["2023-05-23",19.7215,19.8942,19.3568,19.5007,2472000.0],["2023-05-24",19.4624,19.5103,18.7858,18.9537,4238400.0],["2023-05-25",18.4931,18.589,18.114,18.5507,4019300.0],["2023-05-26",18.6466,18.7954,17.8213,17.8981,3583800.0],["2023-05-30",17.4854,17.8885,16.996,17.7541,6531500.0],["2023-05-31",17.4374,17.7426,17.1591,17.4278,4799000.0],["2023-06-01",17.5142,17.8885,17.4662,17.5718,3574800.0],["2023-06-02",17.9365,18.3011,17.7637,18.0612,3512200.0],["2023-06-05",18.3779,18.8002,18.0804,18.2148,2819100.0],["2023-06-06",17.9461,18.7618,17.8693,18.637,2705900.0],["2023-06-07",18.6466,19.4153,18.6418,19.2032,4822400.0],["2023-06-08",19.28,19.5439,18.7042,19.0017,3436000.0],["2023-06-09",18.9729,19.7311,18.8194,19.2032,4070000.0],["2023-06-12",18.9153,19.1361,18.5603,18.6466,2863400.0],["2023-06-13",18.877,19.1841,18.7618,18.9153,5425700.0],["2023-06-14",19.2224,19.6831,19.0305,19.2608,3650100.0],["2023-06-15",19.4048,20.1149,19.4048,19.875,3358600.0],["2023-06-16",20.019,20.0382,19.5094,19.7215,4443400.0],["2023-06-20",19.7311,20.6332,19.5775,20.3645,3408400.0],["2023-06-21",20.1917,20.7099,20.1543,20.5948,2711900.0],["2023-06-22",20.3357,20.662,20.0382,20.4316,2138200.0],["2023-06-23",20.0574,20.3069,19.8462,19.8558,3155200.0],["2023-06-26",20.0766,20.2954,19.7023,19.9422,2222900.0],["2023-06-27",19.9326,20.4105,19.8894,20.2205,2235200.0],["2023-06-28",20.067,20.1533,19.6821,20.0286,1900400.0],["2023-06-29",20.1437,21.1802,20.0766,20.7771,2880000.0],["2023-06-30",20.7291,21.233,20.6716,20.7867,2796200.0],["2023-07-03",20.7291,21.3769,20.6668,21.0842,1590600.0],["2023-07-05",21.1514,21.257,20.6907,20.8155,2411900.0],["2023-07-06",20.6716,21.0372,20.3261,20.47,2096200.0],["2023-07-07",20.47,21.2474,20.3453,20.9595,2326500.0],["2023-07-10",20.8731,21.2474,20.7819,20.8923,2130100.0],["2023-07-11",20.9307,21.3817,20.9211,21.257,2927700.0],["2023-07-12",21.4681,21.6408,20.2877,20.2973,3413400.0],["2023-07-13",20.3357,20.6907,20.2781,20.3932,3344000.0],["2023-07-14",20.2973,20.4729,19.971,20.019,3300300.0],["2023-07-17",19.9422,20.2733,19.827,19.9902,1758800.0],["2023-07-18",20.0766,20.8251,20.0574,20.566,2232700.0],["2023-07-19",20.7195,20.7771,20.518,20.7483,1939500.0],["2023-07-20",20.9883,21.065,20.686,20.9978,2801300.0],["2023-07-21",21.113,21.113,20.7723,21.0938,2574800.0],["2023-07-24",21.161,21.3145,20.9019,21.2186,2281700.0],["2023-07-25",21.209,21.9758,21.209,21.612,4112200.0],["2023-07-26",21.2953,21.8424,21.2858,21.5161,4437600.0],["2023-07-27",20.8635,21.3913,20.2877,20.7963,5676700.0],["2023-07-28",20.9978,20.9978,20.1629,20.7099,3489900.0],["2023-07-31",21.0074,21.6216,21.0074,21.5353,2917600.0],["2023-08-01",21.4009,21.6024,20.8395,21.3721,2040900.0],["2023-08-02",21.113,21.1514,20.1533,20.8443,8869900.0],["2023-08-03",20.8155,20.9307,20.3261,20.7675,1892500.0],["2023-08-04",20.9787,21.1994,20.6955,20.9307,2385200.0],["2023-08-07",21.0074,21.0362,20.638,21.0266,2149300.0],["2023-08-08",20.6524,21.6072,20.47,21.5449,2419700.0],["2023-08-09",21.9156,23.2444,21.6749,22.8111,5756500.0],["2023-08-10",22.8496,22.8881,21.6941,22.0793,3466700.0],["2023-08-11",21.9204,22.2035,21.6171,21.9734,3749700.0],["2023-08-14",21.8963,21.9589,21.2897,21.5882,5217400.0],["2023-08-15",21.2127,21.6941,21.0008,21.0682,2652100.0],["2023-08-16",20.9719,21.5978,20.8179,21.203,2499600.0],["2023-08-17",21.5978,21.7615,21.2801,21.3764,1686400.0],["2023-08-18",21.0105,21.2656,20.7649,21.0393,1848000.0],["2023-08-21",21.2416,21.4245,20.9527,21.3764,2310600.0],["2023-08-22",21.5689,21.983,21.3812,21.3956,2010300.0],["2023-08-23",21.2127,21.2897,20.8564,20.9912,2624600.0],["2023-08-24",20.9623,21.0201,20.6253,20.6831,2446300.0],["2023-08-25",20.8034,20.8275,20.4231,20.6253,2682600.0],["2023-08-28",20.8949,21.049,20.6879,20.866,2446300.0],["2023-08-29",21.0297,21.4727,20.7601,20.9816,2862400.0],["2023-08-30",20.9045,21.282,20.8949,21.0971,2351500.0],["2023-08-31",21.049,21.2223,20.6927,20.7794,3033000.0],["2023-09-01",21.1838,21.7423,21.1742,21.5112,5139400.0],["2023-09-05",21.3475,21.8482,21.1549,21.5497,2572400.0],["2023-09-06",21.6171,21.906,20.8805,21.0875,2696100.0],["2023-09-07",21.0682,21.2704,20.7649,20.9142,2502700.0],["2023-09-08",21.0586,21.4534,20.6927,21.2704,2276100.0],["2023-09-11",21.4149,21.6363,20.8949,21.0682,2074200.0],["2023-09-12",21.3571,21.8482,21.2223,21.7519,2932700.0],["2023-09-13",21.9541,22.9459,21.8867,22.3489,3975300.0],["2023-09-14",22.7341,23.4562,22.7052,23.2925,4741400.0],["2023-09-15",23.1674,23.7066,23.0903,23.1192,4514600.0],["2023-09-18",23.2059,23.5525,23.0229,23.1096,2278100.0],["2023-09-19",23.3984,23.5236,22.9074,23.0133,1915100.0],["2023-09-20",22.8977,23.2636,22.5704,22.58,1379000.0],["2023-09-21",22.3585,22.4452,21.906,22.2911,2488400.0],["2023-09-22",22.4837,22.6686,22.1467,22.1467,1445500.0],["2023-09-25",22.0889,22.9892,21.8963,22.9074,2113000.0],["2023-09-26",22.6185,22.9651,22.3826,22.5029,2012700.0],["2023-09-27",23.2733,24.1688,23.254,23.6392,5035900.0],["2023-09-28",23.9473,25.0065,23.9184,24.708,4716100.0],["2023-09-29",24.7465,25.2857,24.448,25.0257,4059900.0],["2023-10-02",24.8621,24.8621,24.058,24.4191,3133000.0],["2023-10-03",24.2939,24.3806,23.5188,23.7451,2434600.0],["2023-10-04",23.7644,23.8606,22.6233,22.9074,2545000.0],["2023-10-05",22.8785,23.4273,22.8303,23.0229,1875000.0],["2023-10-06",22.917,23.7595,22.8496,23.5236,2771500.0],["2023-10-09",23.8125,24.9872,23.7547,24.6021,2820100.0],["2023-10-10",24.4962,25.2424,24.3902,25.122,2907200.0],["2023-10-11",24.8235,25.305,24.4143,24.9295,2762200.0],["2023-10-12",24.8717,24.9343,24.2458,24.7465,2250700.0],["2023-10-13",25.228,25.2761,24.5924,24.8043,2426900.0],["2023-10-16",24.9198,24.9198,24.3036,24.7658,2105000.0],["2023-10-17",24.5058,25.3242,24.5058,24.8139,2647600.0],["2023-10-18",24.8524,25.1894,24.5299,24.5924,2170500.0],["2023-10-19",24.4865,24.631,24.2169,24.4769,2751900.0],["2023-10-20",24.3806,24.6021,23.9473,24.0628,2471600.0],["2023-10-23",23.774,24.371,23.6777,24.1014,1713200.0],["2023-10-24",24.188,24.3325,23.6969,23.7451,1795600.0],["2023-10-25",23.6681,23.9666,23.5188,23.7547,2711400.0],["2023-10-26",21.9734,23.2444,21.8578,22.8689,5703500.0],["2023-10-27",23.254,24.3902,23.0903,23.8992,3269400.0],["2023-10-30",23.928,24.0195,22.9748,23.2251,3998300.0],["2023-10-31",23.0325,23.0711,22.4933,22.7148,2828300.0],["2023-11-01",22.6955,22.7918,22.4548,22.4644,1943900.0],["2023-11-02",22.5992,23.1664,22.5126,22.7533,2094500.0],["2023-11-03",23.0711,23.3407,22.7437,22.8207,1546800.0],["2023-11-06",23.0133,23.0133,22.3393,22.5896,2503400.0],["2023-11-07",22.0504,22.0504,21.2801,21.7615,3330100.0],["2023-11-08",21.7374,22.1045,21.5393,21.6214,2166900.0],["2023-11-09",21.8243,22.3074,21.7953,21.8436,2305800.0],["2023-11-10",22.2397,22.6745,21.8291,21.9209,3395300.0],["2023-11-13",21.8919,22.003,21.4475,21.4765,2972800.0],["2023-11-14",21.9499,22.3508,21.6987,22.1335,3466900.0],["2023-11-15",22.0272,22.7614,22.0175,22.4523,2587600.0],["2023-11-16",22.2301,22.8194,21.8659,22.1818,2035400.0],["2023-11-17",22.4619,23.0803,22.4619,22.9836,3630900.0],["2023-11-20",22.9836,23.0706,22.3267,22.6842,2658100.0],["2023-11-21",22.5682,22.9547,22.4233,22.4909,2110400.0],["2023-11-22",22.2108,22.9402,22.0755,22.7904,3325600.0],["2023-11-24",22.7035,23.4667,22.7035,23.1575,1300200.0],["2023-11-27",23.0416,23.3411,22.9353,23.1769,2714000.0],["2023-11-28",23.2735,23.3218,22.9064,23.1479,2251400.0],["2023-11-29",23.2155,23.3314,22.7904,22.9836,1733200.0],["2023-11-30",23.0996,23.3121,22.9015,23.0319,2635300.0],["2023-12-01",22.9836,23.9546,22.9643,23.7565,3235400.0],["2023-12-04",23.4764,23.7807,23.1479,23.2638,2250800.0],["2023-12-05",23.1479,23.2445,22.7566,23.1092,1964300.0],["2023-12-06",23.1575,23.6599,22.4378,22.5779,2425200.0],["2023-12-07",22.5779,23.1286,22.4861,22.7904,2374900.0],["2023-12-08",22.7904,23.0996,22.7518,22.8484,1775300.0],["2023-12-11",22.5875,22.7759,22.2784,22.6648,3113800.0],["2023-12-12",22.5103,22.6358,22.2639,22.3557,3109300.0],["2023-12-13",22.3653,22.9353,22.2397,22.7228,5783400.0],["2023-12-14",23.2155,23.5536,22.7469,22.8291,3611400.0],["2023-12-15",22.9643,23.172,22.4523,22.8967,4473000.0],["2023-12-18",23.2348,23.486,22.5875,22.6262,2655600.0],["2023-12-19",22.7808,23.5923,22.6455,23.3701,4747100.0],["2023-12-20",23.5053,23.8531,23.0706,23.1382,4864100.0],["2023-12-21",23.2928,23.5343,23.1237,23.5247,2463500.0],["2023-12-22",23.6406,24.5391,23.5247,24.2106,2950100.0],["2023-12-26",24.4038,24.6357,24.1285,24.1526,1334700.0],["2023-12-27",24.143,24.4425,24.0753,24.1236,1478800.0],["2023-12-28",24.085,24.1526,23.7082,23.7758,1539100.0],["2023-12-29",23.602,23.8242,23.2542,23.4957,2409300.0],["2024-01-02",23.5826,24.0609,23.4957,23.5633,2029000.0],["2024-01-03",23.4281,24.1671,23.2638,23.9498,2516900.0],["2024-01-04",24.1526,24.7999,23.9208,24.5294,2987300.0],["2024-01-05",24.7516,25.0028,24.5874,24.9931,3025300.0],["2024-01-08",24.8289,24.8675,23.9169,24.3845,2210900.0],["2024-01-09",24.2879,24.2879,23.8145,24.1333,2092700.0],["2024-01-10",24.1526,24.1526,22.8822,23.0609,3112100.0],["2024-01-11",23.1769,23.3218,22.887,23.0996,1966700.0],["2024-01-12",23.3797,23.4764,22.8677,22.9933,1986100.0],["2024-01-16",23.0223,23.1092,22.3557,22.3943,2451800.0],["2024-01-17",22.1045,22.5682,21.9499,22.4813,2031500.0],["2024-01-18",23.8145,24.77,23.5247,24.5681,11647000.0],["2024-01-19",24.684,25.2443,24.5101,25.196,6544800.0],["2024-01-22",25.2153,25.4762,24.4135,24.7323,29167800.0],["2024-01-23",24.6164,25.0318,24.5391,24.9255,3842400.0],["2024-01-24",25.3506,26.2298,25.167,25.8433,4306600.0],["2024-01-25",26.1428,26.2298,25.4762,25.8337,3969400.0],["2024-01-26",25.824,26.2201,25.5293,26.1331,2308400.0],["2024-01-29",26.1235,26.1718,25.4086,25.7274,3068600.0],["2024-01-30",25.4472,26.0269,25.2463,25.9979,2323500.0],["2024-01-31",25.9303,26.2732,25.7419,25.795,4145200.0],["2024-02-01",26.0752,26.3167,25.5245,26.1525,2898000.0],["2024-02-02",25.9592,26.109,25.51,25.737,3419000.0],["2024-02-05",25.6018,25.6018,24.7951,25.1864,3770800.0],["2024-02-06",25.225,25.3603,24.597,24.8482,3651000.0],["2024-02-07",24.9062,25.225,24.6164,25.0511,3722700.0],["2024-02-08",23.8242,25.4279,23.486,25.0994,4814200.0],["2024-02-09",25.1187,25.1477,23.7952,24.4231,5503300.0],["2024-02-12",24.5101,24.9207,24.2686,24.2782,3825600.0],["2024-02-13",24.1333,24.5584,23.8435,23.9594,4884800.0],["2024-02-14",24.114,24.2203,23.8145,24.0464,2954600.0],["2024-02-15",23.5053,24.0512,23.5053,23.7952,3801400.0],["2024-02-16",23.7662,23.829,23.3411,23.5536,3046300.0],["2024-02-20",23.4377,23.515,22.7953,23.0319,4229400.0],["2024-02-21",23.2694,24.0059,23.2694,23.9381,3083300.0],["2024-02-22",23.8703,24.1319,23.5601,24.1029,2627200.0],["2024-02-23",23.9866,24.1755,23.6716,23.9866,2352200.0],["2024-02-26",23.8606,24.1901,23.7927,24.1804,2930500.0],["2024-02-27",24.4421,24.5584,24.0738,24.3161,3431200.0],["2024-02-28",24.0738,24.3917,23.8945,23.9575,2932000.0],["2024-02-29",24.0156,24.3258,23.9769,24.0059,4498800.0],["2024-03-01",24.1319,24.5196,24.0786,24.2579,5384800.0],["2024-03-04",24.4033,24.9363,24.3742,24.5196,5696800.0],["2024-03-05",24.413,25.1205,24.4033,24.7619,3290400.0],["2024-03-06",25.0623,25.5857,24.9363,25.3434,4673200.0],["2024-03-07",25.4306,26.3222,25.4015,25.983,3597500.0],["2024-03-08",26.0702,26.4017,25.8716,26.3222,2863400.0],["2024-03-11",26.1962,26.3028,25.1495,25.2852,2924100.0],["2024-03-12",25.0914,25.1544,24.3306,24.4808,3471000.0],["2024-03-13",24.413,24.6456,23.9478,24.3742,3409000.0],["2024-03-14",24.3742,24.3742,23.6658,23.9478,3517600.0],["2024-03-15",23.7927,24.0738,22.9011,23.0368,11379400.0],["2024-03-18",23.2597,23.8703,23.1143,23.5408,5152400.0],["2024-03-19",23.4051,23.7443,23.2985,23.6571,2826900.0],["2024-03-20",23.3857,23.9236,23.376,23.6571,2228800.0],["2024-03-21",23.7443,24.035,23.628,23.7346,2041200.0],["2024-03-22",23.6474,23.9381,23.3857,23.4148,1260100.0],["2024-03-25",23.4632,23.8024,23.1095,23.1822,2904600.0],["2024-03-26",23.4535,23.5504,22.5231,22.8623,3367900.0],["2024-03-27",22.9205,23.5117,22.8817,23.502,2074400.0],["2024-03-28",23.6377,23.7346,23.2258,23.5117,2964100.0],["2024-04-01",23.5795,23.7152,23.3178,23.4148,2018000.0],["2024-04-02",23.5408,23.8315,23.2791,23.5504,2412300.0],["2024-04-03",23.7055,23.7443,23.1046,23.2694,1988700.0],["2024-04-04",23.2112,23.3469,22.5231,22.6104,2907900.0],["2024-04-05",22.4068,22.7994,22.3002,22.6588,3119000.0],["2024-04-08",22.7945,22.8866,22.4747,22.6007,1834400.0],["2024-04-09",22.7557,22.9399,22.4844,22.7654,2047300.0],["2024-04-10",22.2518,22.843,22.1694,22.843,1860300.0],["2024-04-11",21.2148,22.9399,21.1663,22.7654,3604800.0],["2024-04-12",22.9399,22.9544,22.3148,22.3778,2476200.0],["2024-04-15",22.4068,22.5619,22.1113,22.2324,5190900.0],["2024-04-16",22.339,23.4875,22.0289,23.3469,4066900.0],["2024-04-17",23.5311,24.0738,23.2839,23.2888,3907500.0],["2024-04-18",23.3566,23.7491,23.2258,23.3469,2447100.0],["2024-04-19",23.2112,23.5214,23.2016,23.3372,1414900.0],["2024-04-22",23.3178,23.4341,23.0174,23.1725,1551100.0],["2024-04-23",22.969,23.0853,22.5086,22.717,1973600.0],["2024-04-24",22.6976,22.7751,22.4262,22.7364,1788000.0],["2024-04-25",22.7267,23.2016,22.4553,23.2016,2029500.0],["2024-04-26",23.25,23.2694,22.7267,22.9205,1787300.0],["2024-04-29",23.0271,23.0271,22.6685,22.8042,1551700.0],["2024-04-30",22.5813,22.5813,21.2051,21.2632,5006800.0],["2024-05-01",21.3117,21.4571,20.6817,20.7787,4646900.0],["2024-05-02",21.2487,22.1549,20.7399,20.8756,4077700.0],["2024-05-03",20.9822,21.5152,20.6818,21.3699,3446700.0],["2024-05-06",21.5152,21.6703,21.1004,21.1857,2287200.0],["2024-05-07",21.2245,21.68,21.1373,21.2536,3447400.0],["2024-05-08",21.1179,21.3117,21.0306,21.2439,2032000.0],["2024-05-09",21.3505,21.6267,21.0791,21.5346,1793500.0],["2024-05-10",21.6703,21.7091,21.0936,21.2051,2991100.0],["2024-05-13",21.3408,21.7236,21.3214,21.6218,1563100.0],["2024-05-14",21.7091,21.9998,21.7042,21.7963,1583000.0],["2024-05-15",21.9762,22.2825,21.7914,22.1123,1987200.0],["2024-05-16",22.1318,22.2601,21.8595,21.9373,2059500.0],["2024-05-17",22.0053,22.0228,21.6504,21.9081,2764000.0],["2024-05-20",21.8984,22.6568,21.8887,22.4818,3663000.0],["2024-05-21",22.3846,23.0653,22.3603,22.9097,3296600.0],["2024-05-22",22.7833,23.1625,22.4721,22.968,1787400.0],["2024-05-23",22.8999,23.0555,22.4672,22.6471,2203200.0],["2024-05-24",22.9097,23.0312,22.6277,22.8805,1751200.0],["2024-05-28",23.0264,23.2792,22.8611,23.0361,1992600.0],["2024-05-29",22.8513,22.8999,22.4137,22.4137,1541900.0],["2024-05-30",22.6082,23.1625,22.5839,23.0653,2111100.0],["2024-05-31",23.1625,24.203,23.1236,24.096,3510100.0],["2024-06-03",24.2613,25.0635,24.2419,24.7183,4836900.0],["2024-06-04",24.3488,24.4169,23.1625,23.25,3320500.0],["2024-06-05",23.1528,23.4056,22.8416,22.9486,2093800.0],["2024-06-06",22.9194,23.532,22.9194,23.4639,1507300.0],["2024-06-07",23.2695,23.3861,22.8124,22.9972,1573000.0],["2024-06-10",22.9291,23.0361,22.1318,22.9583,1921100.0],["2024-06-11",22.6471,22.6666,22.229,22.229,1521500.0],["2024-06-12",22.6763,22.7735,22.1026,22.3651,1723100.0],["2024-06-13",22.2679,22.5207,21.9781,22.4818,1581200.0],["2024-06-14",22.3749,22.5207,22.0831,22.0929,1702000.0],["2024-06-17",21.9762,22.1989,21.6942,21.947,1226500.0],["2024-06-18",21.9859,22.0831,21.7039,21.8692,1196000.0],["2024-06-20",21.8789,22.2679,21.665,22.0151,1632900.0],["2024-06-21",22.0929,22.1609,21.208,21.2663,6439300.0],["2024-06-24",21.4802,21.8011,21.3149,21.6164,1617500.0],["2024-06-25",21.6456,21.6845,21.1107,21.1399,1639300.0],["2024-06-26",21.0913,21.4122,21.0524,21.3733,3401500.0],["2024-06-27",21.5386,21.6261,20.9163,20.994,1558400.0],["2024-06-28",21.4657,21.9956,21.4073,21.5094,5453200.0],["2024-07-01",22.5304,23.3375,22.4624,23.1139,4664400.0],["2024-07-02",23.0847,23.3084,22.6131,22.8319,2436200.0],["2024-07-03",22.9486,23.3132,22.6374,22.7444,1366500.0],["2024-07-05",22.6082,22.8367,22.4332,22.6471,1616900.0],["2024-07-08",22.7541,23.1722,22.6763,22.8124,1953300.0],["2024-07-09",22.6277,22.7444,22.3749,22.4137,1523400.0],["2024-07-10",22.2679,22.3846,21.6018,21.7234,3427300.0],["2024-07-11",22.122,22.2193,21.7136,22.122,2543000.0],["2024-07-12",22.4235,22.5207,21.84,22.3554,1695900.0],["2024-07-15",22.6277,23.2451,22.3943,22.8319,3032900.0],["2024-07-16",22.8124,23.2743,22.0637,23.143,2717900.0],["2024-07-17",23.1819,23.3764,22.8416,23.0555,1854800.0],["2024-07-18",23.1528,23.1528,22.2582,22.5304,2265200.0],["2024-07-19",22.3651,22.4526,22.0297,22.3943,1591000.0],["2024-07-22",22.3554,22.3894,21.8595,21.9081,1412300.0],["2024-07-23",21.8595,21.8595,21.4559,21.7136,1546900.0],["2024-07-24",21.7136,21.8692,21.3927,21.4414,1211200.0],["2024-07-25",21.2372,21.4997,20.4787,21.2566,2550000.0],["2024-07-26",21.4025,21.6261,21.208,21.6164,1434600.0],["2024-07-29",21.5289,21.6747,21.208,21.3538,1072600.0],["2024-07-30",21.2858,21.4511,20.8579,20.9843,1697700.0],["2024-07-31",21.3636,21.7428,21.0621,21.5969,2580000.0],["2024-08-01",23.1528,23.6487,21.4997,21.9859,5802900.0],["2024-08-02",21.4414,21.8157,21.1983,21.4219,3074200.0],["2024-08-05",20.3717,20.8579,19.7008,20.7412,3313600.0],["2024-08-06",20.7315,21.2177,20.6829,20.7996,2290700.0],["2024-08-07",21.1983,21.6358,20.9892,21.1983,2986600.0],["2024-08-08",21.4608,21.8109,21.3149,21.558,2293500.0],["2024-08-09",21.5678,21.947,21.4316,21.84,1807700.0],["2024-08-12",22.0151,22.122,21.7428,21.8984,2469300.0],["2024-08-13",21.8595,22.1561,21.6845,22.1415,1635100.0],["2024-08-14",22.2679,22.2873,20.6926,21.208,6542500.0],["2024-08-15",21.5739,21.6763,21.1836,21.447,2383900.0],["2024-08-16",21.3299,22.052,21.2714,21.8959,2241900.0],["2024-08-19",21.9447,22.8668,21.8373,22.4911,2164500.0],["2024-08-20",22.4033,22.4423,21.9349,22.013,1151000.0],["2024-08-21",22.9253,23.9742,22.2032,22.657,4928900.0],["2024-08-22",22.5301,22.7887,22.3447,22.7448,2800800.0],["2024-08-23",22.7936,22.9595,22.374,22.9107,2111600.0],["2024-08-26",23.0668,23.0765,22.4716,22.4911,2297400.0],["2024-08-27",22.5887,22.9107,22.2374,22.6277,2470400.0],["2024-08-28",22.4911,22.9204,22.2569,22.9009,2993400.0],["2024-08-29",23.1936,23.2229,22.7838,22.8424,2180100.0],["2024-08-30",22.7253,23.0863,22.5545,22.8424,2255400.0],["2024-09-03",22.4423,22.6375,21.4958,21.5934,2908300.0],["2024-09-04",21.5446,21.8276,21.3885,21.4958,1821300.0],["2024-09-05",21.369,21.5446,21.0275,21.0567,2571400.0],["2024-09-06",20.9689,21.1582,20.1298,20.4518,3540300.0],["2024-09-09",20.403,20.5786,20.2322,20.2566,2385400.0],["2024-09-10",20.3054,20.4908,19.9717,20.0615,2110700.0],["2024-09-11",19.8566,20.3542,19.72,20.2273,2391100.0],["2024-09-12",20.364,20.8713,20.3347,20.8128,2718200.0],["2024-09-13",21.0958,21.8276,21.0079,21.5349,2404200.0],["2024-09-16",21.9154,22.2833,21.6812,21.8666,1974000.0],["2024-09-17",22.1788,22.5545,22.052,22.1398,2457900.0],["2024-09-18",22.2276,22.5496,21.8959,22.0813,1713600.0],["2024-09-19",22.6082,22.6375,21.9544,22.2569,2382300.0],["2024-09-20",22.1789,23.462,22.1496,23.3302,16943700.0],["2024-09-23",23.301,23.6718,22.818,22.9302,3115000.0],["2024-09-24",23.8084,24.3109,23.5547,23.984,4670300.0],["2024-09-25",23.6718,24.4231,23.6718,24.3841,3741600.0],["2024-09-26",24.8036,25.1842,24.5987,25.1744,4231000.0],["2024-09-27",25.3403,25.877,25.2037,25.3696,3238700.0],["2024-09-30",25.6233,25.955,25.5062,25.8965,2957400.0],["2024-10-01",25.9257,25.9257,25.3208,25.6818,2270700.0],["2024-10-02",25.9257,26.1843,25.1159,25.3013,2462500.0],["2024-10-03",25.0768,25.594,24.9207,25.35,1666800.0],["2024-10-04",25.5062,25.8477,25.3988,25.7696,1716200.0],["2024-10-07",25.8184,26.2038,25.633,25.7306,2196800.0],["2024-10-08",25.3696,25.4769,24.7792,25.1549,1494100.0],["2024-10-09",24.9207,25.2232,24.6963,25.1354,1440600.0],["2024-10-10",25.0963,26.1306,24.9597,26.1209,2052200.0],["2024-10-11",26.0233,26.5307,25.916,26.4526,2184800.0],["2024-10-14",26.3453,26.4331,25.9404,26.1014,1228700.0],["2024-10-15",25.7208,25.8672,24.7841,24.8036,1895400.0],["2024-10-16",24.9793,25.3891,24.8231,25.0573,1385600.0],["2024-10-17",24.95,24.95,24.5694,24.6865,2252400.0],["2024-10-18",24.9012,24.9207,24.1987,24.306,1565500.0],["2024-10-21",24.1694,24.3157,23.7888,24.1596,1733700.0],["2024-10-22",24.2182,24.4475,24.0816,24.1694,1572500.0],["2024-10-23",23.9059,24.2865,23.6522,23.7498,3284900.0],["2024-10-24",23.7888,23.945,23.4668,23.8474,1491600.0],["2024-10-25",24.1108,24.2767,23.7303,23.8084,1615000.0],["2024-10-28",23.662,24.5402,23.623,24.3938,1691000.0],["2024-10-29",24.3938,24.5304,24.0133,24.3255,1986300.0],["2024-10-30",24.2279,24.7256,24.0425,24.0913,2800400.0],["2024-10-31",25.6135,26.6283,25.0427,25.633,5628000.0],["2024-11-01",25.8086,26.3453,25.5276,25.8379,2443700.0],["2024-11-04",25.9209,26.3063,25.4183,25.6916,2581800.0],["2024-11-05",25.7013,26.7454,25.6525,26.5405,2905800.0],["2024-11-06",28.2871,29.214,27.7504,29.0774,5210900.0],["2024-11-07",28.9798,29.0579,28.0724,28.3554,4301700.0],["2024-11-08",28.1992,28.4627,27.6958,28.0041,2757500.0],["2024-11-11",27.926,27.926,27.0869,27.5455,1839100.0],["2024-11-12",27.2723,27.3894,26.1111,26.1502,5956000.0],["2024-11-13",26.4136,27.0674,26.0331,26.9893,2323300.0],["2024-11-14",27.2094,27.5715,26.3387,26.4659,2106100.0],["2024-11-15",26.7985,26.8768,26.0941,26.1626,1297700.0],["2024-11-18",26.3974,26.5236,25.6636,25.8984,1931300.0],["2024-11-19",25.6831,26.2213,25.5951,25.9767,1084200.0],["2024-11-20",26.0745,26.4659,25.8886,26.0354,2183200.0],["2024-11-21",26.2995,27.6693,26.1674,27.5323,3282700.0],["2024-11-22",27.2975,27.5225,26.4561,26.8181,2219200.0],["2024-11-25",26.7594,27.2682,24.6265,25.4288,6829300.0],["2024-11-26",24.783,25.3113,23.4719,23.5894,6621200.0],["2024-11-27",23.5796,24.4601,23.5796,23.7263,2663600.0],["2024-11-29",23.834,23.9318,23.1001,23.335,1822200.0],["2024-12-02",23.2763,23.56,22.7626,23.0904,3498700.0],["2024-12-03",23.1197,23.4132,22.8272,23.0317,2069000.0],["2024-12-04",22.9925,23.061,22.4838,22.5816,3246700.0],["2024-12-05",22.4446,22.5816,22.1149,22.562,2275900.0],["2024-12-06",22.5718,22.8262,21.701,21.8967,2019200.0],["2024-12-09",22.5229,22.7968,21.9261,21.9554,2072700.0],["2024-12-10",21.9945,22.1413,21.6717,21.8869,1835500.0],["2024-12-11",21.8576,21.9163,21.5689,21.7108,1583400.0],["2024-12-12",21.613,21.9946,21.3684,21.8087,1387600.0],["2024-12-13",21.6912,21.7871,21.3292,21.5249,1185400.0],["2024-12-16",22.0043,22.0141,20.9623,21.0357,1969100.0],["2024-12-17",20.9085,21.0455,20.4976,20.977,2329200.0],["2024-12-18",21.0357,21.4564,20.5954,20.8694,2453000.0],["2024-12-19",21.0455,21.3782,20.795,21.0846,2523700.0],["2024-12-20",20.9379,21.3782,20.0671,20.1845,6654300.0],["2024-12-23",20.1062,20.2823,19.7051,19.8616,1949000.0],["2024-12-24",19.8127,19.8176,19.3822,19.617,1194800.0],["2024-12-26",19.529,19.7344,19.255,19.3822,1706800.0],["2024-12-27",19.3431,19.5975,19.1591,19.529,1634600.0],["2024-12-30",19.5681,20.3998,19.4703,20.3313,2541000.0],["2024-12-31",20.4585,20.6933,20.2726,20.4878,1871300.0],["2025-01-02",20.6737,20.8792,20.2334,20.4095,1956000.0],["2025-01-03",20.4487,20.4829,19.617,19.7931,2006000.0],["2025-01-06",19.7638,19.9692,19.0202,19.0789,3577900.0],["2025-01-07",19.0887,19.1865,18.6875,18.8734,3125300.0],["2025-01-08",18.6386,18.8539,18.3157,18.5995,3973300.0],["2025-01-10",18.5506,18.7267,17.445,17.4939,6470800.0],["2025-01-13",17.445,18.4234,17.3501,18.4136,3579800.0],["2025-01-14",18.5799,18.6856,17.944,18.1592,3333300.0],["2025-01-15",18.4136,18.4136,18.0124,18.2668,2402500.0],["2025-01-16",18.1005,18.5359,17.7581,18.4821,2588600.0],["2025-01-17",18.5016,19.0789,18.4332,18.8832,3351600.0],["2025-01-21",19.0593,19.3529,18.7502,19.1572,2094000.0],["2025-01-22",19.1376,19.3039,18.5897,18.6386,1987700.0],["2025-01-23",18.6386,20.0573,18.6269,18.9419,5454600.0],["2025-01-24",18.9811,19.0789,18.5408,18.9321,2461300.0],["2025-01-27",18.7169,18.8147,17.9733,18.0418,3177500.0],["2025-01-28",18.1103,18.1201,17.6309,17.6798,2098800.0],["2025-01-29",17.7287,18.1298,17.7287,17.8755,3076100.0],["2025-01-30",17.9537,18.0907,17.6798,17.9537,1849300.0],["2025-01-31",18.0516,18.1054,17.6504,17.7581,2368200.0],["2025-02-03",17.5526,17.7287,17.1123,17.1221,3159500.0],["2025-02-04",16.7307,17.8852,16.7307,17.8168,2438600.0],["2025-02-05",17.8559,17.8559,17.4743,17.5917,4402800.0],["2025-02-06",16.8432,17.1808,15.9871,15.9969,8139500.0],["2025-02-07",16.0948,16.584,15.449,15.586,4824500.0],["2025-02-10",15.6936,16.5644,15.6447,16.3785,4471200.0],["2025-02-11",16.2122,17.4743,16.1339,16.9166,4827800.0],["2025-02-12",16.7601,17.0536,16.3296,16.4274,3353100.0],["2025-02-13",16.3883,16.7356,16.2611,16.7307,2097600.0],["2025-02-14",16.9362,16.9607,15.8453,15.8599,3368800.0],["2025-02-18",15.9187,15.9764,15.3218,15.5077,3604200.0],["2025-02-19",15.3848,15.4438,14.6181,14.7262,4754600.0],["2025-02-20",14.6721,15.2767,14.6721,15.2374,4219700.0],["2025-02-21",15.2374,15.2374,14.3625,14.392,3269700.0],["2025-02-24",14.3526,14.8245,14.3281,14.6869,3182100.0],["2025-02-25",14.4214,14.5394,14.0577,14.1364,3886700.0],["2025-02-26",14.4018,14.5198,13.8562,13.9201,4148400.0],["2025-02-27",13.8709,13.9594,13.4482,13.5072,3430000.0],["2025-02-28",13.4089,13.6733,13.173,13.5564,3879400.0],["2025-03-03",13.9791,14.0675,12.3275,12.878,10420900.0],["2025-03-04",12.6814,12.8977,12.3177,12.6519,4772500.0],["2025-03-05",12.534,12.9665,12.0719,12.5045,5045300.0],["2025-03-06",12.3472,12.647,11.9441,12.6421,3214500.0],["2025-03-07",12.6618,12.7158,12.2096,12.2686,2879400.0],["2025-03-10",12.2391,12.8289,12.013,12.6814,4955900.0],["2025-03-11",12.8486,13.6399,12.7994,13.576,7176700.0],["2025-03-12",13.694,13.7726,12.357,12.3669,5504700.0],["2025-03-13",12.3472,12.8289,12.0916,12.7896,4553900.0],["2025-03-14",12.9272,13.168,12.7011,13.114,2925200.0],["2025-03-17",13.2713,13.5072,12.8289,13.1238,3191000.0],["2025-03-18",13.7038,14.0282,13.2713,13.9397,6330900.0],["2025-03-19",13.8513,13.9053,13.4777,13.7628,4622900.0],["2025-03-20",13.3597,13.7038,13.1238,13.6055,2767300.0],["2025-03-21",13.3499,13.9103,13.173,13.7628,11600000.0],["2025-03-24",13.8808,14.387,13.6055,14.2543,4638100.0],["2025-03-25",14.2543,14.6967,14.1364,14.156,4759300.0],["2025-03-26",13.9987,14.0774,13.4974,13.812,3934900.0],["2025-03-27",13.6645,14.1167,13.4286,14.097,2968200.0],["2025-03-28",13.9594,14.1659,13.227,13.4875,3634600.0],["2025-03-31",13.0157,13.3597,12.8289,13.3204,3435100.0],["2025-04-01",13.4679,13.635,13.1041,13.3008,3650900.0],["2025-04-02",13.2025,13.2025,12.7404,13.0648,3709000.0],["2025-04-03",12.2784,12.5733,11.6885,11.7475,6590500.0],["2025-04-04",11.1577,11.3346,10.096,10.2926,8656400.0],["2025-04-07",9.8404,10.4204,9.4472,10.1353,6940400.0],["2025-04-08",11.9392,11.9638,10.8136,11.0692,12440000.0],["2025-04-09",12.3767,13.4286,10.8726,12.0523,24450000.0],["2025-04-10",11.5706,11.6768,10.8677,11.0397,8445200.0],["2025-04-11",11.2068,12.593,11.1331,12.5143,8069200.0],["2025-04-14",12.7896,12.825,11.3838,11.8262,7491900.0],["2025-04-15",11.8655,12.2489,11.6738,12.1604,5203300.0],["2025-04-16",12.0818,12.6913,11.7623,12.0228,5146700.0],["2025-04-17",12.0621,12.6962,12.0444,12.6225,3849800.0],["2025-04-21",12.4947,12.534,12.0228,12.1014,3209300.0],["2025-04-22",12.1997,12.2587,11.8163,12.2096,4025900.0],["2025-04-23",12.6323,12.8879,11.6984,11.9146,6968800.0],["2025-04-24",12.0523,12.6028,11.9048,12.475,4000100.0],["2025-04-25",12.3374,12.4455,11.9736,12.3669,3669500.0],["2025-04-28",12.3472,12.6126,12.298,12.3865,2881200.0],["2025-04-29",12.2784,12.7896,12.1211,12.593,4106100.0],["2025-04-30",12.2489,12.3619,12.0031,12.1309,3538600.0],["2025-05-01",12.1997,12.4947,11.9785,12.1997,4218900.0],["2025-05-02",12.3865,12.7699,12.2784,12.593,3923500.0],["2025-05-05",13.055,13.4482,12.3472,13.3008,10503000.0],["2025-05-06",13.4679,14.795,13.3892,14.5689,10866400.0],["2025-05-07",14.6082,14.6377,13.7136,14.0872,6597300.0],["2025-05-08",14.0577,14.1462,13.3991,13.9201,6419700.0],["2025-05-09",13.9987,14.1462,13.5465,14.0479,5557800.0],["2025-05-12",14.5001,14.9031,13.9004,14.3625,6473600.0],["2025-05-13",14.5492,15.3308,14.4509,15.0211,5100200.0],["2025-05-14",14.8048,14.9828,14.3035,14.4313,3689800.0],["2025-05-15",14.2188,14.2584,13.9125,14.1398,3414300.0],["2025-05-16",14.0904,14.7919,13.9817,14.535,4587900.0],["2025-05-19",14.3078,14.5054,13.6359,13.9026,4771700.0],["2025-05-20",13.8631,13.9224,13.6111,13.8829,2409800.0],["2025-05-21",13.6359,14.2929,13.4422,13.8038,4602500.0],["2025-05-22",13.6359,13.8611,13.2505,13.3789,3546400.0],["2025-05-23",13.043,13.9125,12.9541,13.7445,3644800.0],["2025-05-27",13.9224,14.5548,13.8335,14.2682,3765900.0],["2025-05-28",14.2682,14.3117,13.7939,13.8434,2647300.0],["2025-05-29",13.9224,13.9323,13.4778,13.5766,2835300.0],["2025-05-30",13.3789,13.3987,12.9837,13.0035,3003600.0],["2025-06-02",13.2703,13.5864,12.8355,12.9047,4074900.0],["2025-06-03",12.9541,13.1714,12.4699,12.9738,3293800.0],["2025-06-04",12.9738,13.6161,12.8849,13.2406,3714300.0],["2025-06-05",13.3691,13.456,12.9788,13.0232,4442100.0],["2025-06-06",13.1912,13.3592,12.9392,13.0825,2879800.0],["2025-06-09",13.2999,13.4876,12.96,13.2999,3217700.0],["2025-06-10",13.626,13.6754,13.0825,13.3197,4234800.0],["2025-06-11",13.3888,13.7149,13.2406,13.6457,4142900.0],["2025-06-12",13.2604,13.4382,13.0035,13.1122,3892100.0],["2025-06-13",13.122,13.5568,13.043,13.4778,3595000.0],["2025-06-16",13.6853,13.8631,13.2505,13.4481,3301600.0],["2025-06-17",13.5173,14.367,13.5034,13.9026,5005300.0],["2025-06-18",13.8335,14.4461,13.4778,14.1003,3758400.0],["2025-06-20",14.1101,14.2109,13.2505,13.2604,6612300.0],["2025-06-23",13.3394,13.7544,12.9837,13.1912,4265400.0],["2025-06-24",13.0331,13.1517,12.6477,12.7466,4999400.0],["2025-06-25",12.6576,12.8009,12.4304,12.7367,3410900.0],["2025-06-26",12.7861,12.8849,12.4452,12.6576,5471400.0],["2025-06-27",12.6675,12.88,12.4501,12.5193,4423000.0],["2025-06-30",12.7466,13.5123,12.5193,13.2604,7313500.0],["2025-07-01",13.2307,13.3246,12.6181,13.0232,5205700.0],["2025-07-02",13.4876,14.5647,13.4382,14.5054,7294200.0],["2025-07-03",14.8018,14.8512,14.1595,14.3275,3368000.0],["2025-07-07",14.0706,14.4955,13.952,14.3275,4555000.0],["2025-07-08",14.2386,14.3374,13.9026,14.0904,3590800.0],["2025-07-09",14.1497,14.2287,13.8532,13.9817,2900800.0],["2025-07-10",14.1744,14.9846,14.1704,14.6635,4443600.0],["2025-07-11",14.4757,15.1872,13.9422,15.0686,5005900.0],["2025-07-14",14.871,15.2465,14.5548,14.7524,3819700.0],["2025-07-15",14.7722,15.0785,14.4066,14.703,5161900.0],["2025-07-16",14.7228,14.8018,14.3799,14.5449,4573600.0],["2025-07-17",14.535,15.8492,14.5054,15.8492,7201800.0],["2025-07-18",15.8492,16.1753,15.365,15.365,5857300.0],["2025-07-21",15.78,16.0567,15.4342,15.7208,5012600.0],["2025-07-22",16.6002,17.5685,16.5458,17.1337,12996100.0],["2025-07-23",17.2721,17.282,16.9213,17.1733,3514000.0],["2025-07-24",17.1831,17.5389,16.943,17.0745,3782600.0],["2025-07-25",17.0349,17.0745,16.2741,16.5014,4091900.0],["2025-07-28",16.4717,16.4717,15.1526,15.286,9281900.0],["2025-07-29",15.3453,15.9283,15.3453,15.8887,5999500.0],["2025-07-30",15.5429,15.7306,14.9599,15.2366,5163500.0],["2025-07-31",14.0805,16.4025,14.0805,15.9579,13364400.0],["2025-08-01",15.5231,15.9826,15.1971,15.8788,6105300.0],["2025-08-04",15.7208,16.5755,15.4342,16.531,5767200.0],["2025-08-05",16.6693,17.1337,16.5606,17.0053,4217500.0],["2025-08-06",17.0448,17.0646,16.1209,16.3037,4050900.0],["2025-08-07",16.6298,16.8571,16.0864,16.8274,4263500.0],["2025-08-08",17.0448,18.0823,16.8274,17.0646,5284100.0],["2025-08-11",17.0448,17.4055,16.7583,17.3906,3209400.0],["2025-08-12",17.6772,18.6159,17.5389,17.9045,5272500.0],["2025-08-13",17.8649,18.2305,17.5685,18.1021,4304500.0],["2025-08-14",18.0674,18.1269,17.5415,17.8292,2789600.0],["2025-08-15",17.8392,17.8392,17.348,17.4225,2969500.0],["2025-08-18",17.0653,17.2637,16.8023,16.9661,3891800.0],["2025-08-19",17.3629,17.4869,16.3509,16.3708,8377800.0],["2025-08-20",16.1922,16.2715,15.6961,15.8747,4600600.0],["2025-08-21",15.577,16.0235,15.5473,15.8945,4123800.0],["2025-08-22",15.7655,16.589,15.6762,16.3807,3724000.0],["2025-08-25",16.3708,17.224,16.3261,16.6684,4120300.0],["2025-08-26",16.3708,16.9611,16.084,16.7775,3681100.0],["2025-08-27",16.5394,16.8768,16.4402,16.6287,3761500.0],["2025-08-28",16.7875,16.7875,16.3807,16.7081,2382800.0],["2025-08-29",16.6783,17.2935,16.6287,17.2637,3650500.0],["2025-09-02",17.0851,17.1149,16.3311,16.6486,3971700.0],["2025-09-03",16.5196,17.0702,16.3509,16.9561,3542600.0],["2025-09-04",16.9462,17.5365,16.8619,17.2637,4043100.0],["2025-09-05",17.1645,18.9802,17.1446,18.9802,6661700.0],["2025-09-08",18.8611,18.8611,18.1418,18.236,3767200.0],["2025-09-09",18.8016,18.8214,18.1864,18.3551,2764700.0],["2025-09-10",18.3551,18.4345,18.0773,18.3749,2658600.0],["2025-09-11",18.1765,18.5089,18.1368,18.3849,2062600.0],["2025-09-12",18.1269,18.4047,18.0574,18.2658,1822100.0],["2025-09-15",18.4245,19.9029,18.2658,19.883,7162500.0],["2025-09-16",19.888,20.3493,19.6151,20.3394,4914700.0],["2025-09-17",20.2601,21.148,20.0815,21.1034,9191100.0],["2025-09-18",21.0339,21.8475,20.389,21.6193,5672200.0],["2025-09-19",21.6788,22.6909,21.3614,22.542,7100000.0],["2025-09-22",22.1749,23.2762,22.036,22.8694,5186900.0],["2025-09-23",23.0282,23.812,22.8595,23.6632,7966200.0],["2025-09-24",23.564,25.7864,23.4201,25.6078,10388300.0],["2025-09-25",25.4987,26.1238,24.1593,24.3478,7646100.0],["2025-09-26",24.2684,24.6742,24.0303,24.3379,3507900.0],["2025-09-29",24.824,26.7587,24.4371,26.6,8375200.0],["2025-09-30",26.223,26.3966,25.3102,26.3123,4696500.0],["2025-10-01",26.471,28.2966,26.3073,28.0585,5635000.0],["2025-10-02",28.247,29.0903,27.8005,29.0804,5380600.0],["2025-10-03",29.3681,32.3397,29.1995,31.7493,12937400.0],["2025-10-06",32.2256,33.0193,30.8862,31.035,8966600.0],["2025-10-07",31.3525,32.9102,31.3227,32.1462,5595500.0],["2025-10-08",32.3446,32.8308,31.4815,31.4914,5710900.0],["2025-10-09",31.9974,33.0243,31.5757,31.5906,3419800.0],["2025-10-10",32.2454,32.3446,30.529,30.648,5092200.0],["2025-10-13",31.2533,33.3457,31.0151,33.1582,6737800.0],["2025-10-14",32.4935,35.7081,31.8932,34.6068,8808000.0],["2025-10-15",34.8945,35.0731,31.67,32.6721,8603600.0],["2025-10-16",32.9201,33.8627,32.5728,32.8903,4944300.0],["2025-10-17",32.3744,32.7217,30.9308,31.0647,4070800.0],["2025-10-20",31.7593,32.1164,31.3168,31.6799,2566200.0],["2025-10-21",30.9159,31.2731,28.2966,28.6339,5775300.0],["2025-10-22",28.0684,28.9713,27.607,28.0982,4762400.0],["2025-10-23",28.4752,29.4961,28.1974,28.8324,6537300.0],["2025-10-24",28.9117,29.4178,28.5645,28.7728,2372700.0],["2025-10-27",28.9713,29.2094,27.8799,28.1279,1961200.0],["2025-10-28",27.8799,27.8898,26.9076,27.2548,3444900.0],["2025-10-29",27.4929,27.5426,26.1535,26.7885,5201500.0],["2025-10-30",25.9452,26.2726,24.4023,25.6674,6700000.0],["2025-10-31",26.7885,27.3392,25.8459,27.2052,4381200.0],["2025-11-03",27.7956,30.0924,27.3342,29.7055,6931600.0],["2025-11-04",27.8749,29.2987,27.5624,29.1697,4425000.0],["2025-11-05",29.4376,29.4376,28.495,28.8324,2559000.0],["2025-11-06",29.3582,30.7721,28.9217,29.4872,3783400.0],["2025-11-07",28.9713,30.9159,28.8125,30.152,3239700.0],["2025-11-10",30.8564,30.902,29.7452,29.8345,2089300.0],["2025-11-11",29.8444,29.8444,28.4553,29.1499,2074900.0],["2025-11-12",29.4376,30.7869,29.4277,30.152,5154600.0],["2025-11-13",30.2067,30.5946,28.5755,28.9137,3058200.0],["2025-11-14",28.2572,29.411,27.8892,28.7147,2433400.0],["2025-11-17",28.5158,29.2787,27.7748,28.2771,3102600.0],["2025-11-18",28.0384,28.8987,27.7698,28.7147,2174100.0],["2025-11-19",28.5556,29.0917,27.0736,27.5212,2951600.0],["2025-11-20",28.0185,28.0881,25.711,25.8602,3682200.0],["2025-11-21",25.8303,26.5166,25.3231,26.2182,2746200.0],["2025-11-24",25.9795,26.079,25.3927,25.9696,2326900.0],["2025-11-25",25.9895,27.009,25.8104,26.437,2193900.0],["2025-11-26",26.5564,27.3322,26.5266,26.8349,1837600.0],["2025-11-28",26.6459,27.2825,26.5266,27.0935,1044300.0],["2025-12-01",26.9443,27.6107,26.447,26.6061,2443000.0],["2025-12-02",26.9443,28.0384,26.8051,27.4317,2897500.0],["2025-12-03",27.5809,29.6298,27.5809,29.2717,4230300.0],["2025-12-04",29.0927,29.5999,28.4671,29.3513,2076800.0],["2025-12-05",29.1723,30.4653,28.854,28.8639,2491700.0],["2025-12-08",28.8838,28.8838,26.8548,27.5709,2887500.0],["2025-12-09",27.5112,28.4263,27.4516,28.3268,2012800.0],["2025-12-10",28.1876,28.3268,27.362,28.0583,2508400.0],["2025-12-11",27.8494,29.4756,27.7301,29.1225,2407300.0],["2025-12-12",29.8387,30.1261,28.3368,28.9932,2851300.0],["2025-12-15",29.5403,29.5403,27.5013,27.9986,5219400.0],["2025-12-16",28.0085,28.844,27.6107,27.6107,3668900.0],["2025-12-17",28.1378,28.6451,27.372,28.3467,2368300.0],["2025-12-18",28.844,30.2166,28.7346,29.9282,2566500.0],["2025-12-19",29.8585,31.3107,29.7591,30.704,4361500.0],["2025-12-22",31.2013,31.629,30.3559,30.5349,1905200.0],["2025-12-23",30.4653,31.3554,30.4215,31.0421,1570000.0],["2025-12-24",30.883,31.4499,30.4155,30.6244,699900.0],["2025-12-26",30.9427,30.9427,29.9083,30.2166,1108400.0],["2025-12-29",29.7392,30.5548,29.3911,30.2763,1344100.0],["2025-12-30",30.8333,30.9079,29.58,29.6696,1108900.0],["2025-12-31",29.6696,29.774,29.3364,29.5403,1972200.0],["2026-01-02",29.8386,30.7139,29.6845,30.515,1783400.0],["2026-01-05",31.1714,31.4897,29.2618,30.4553,2298200.0],["2026-01-06",31.0223,33.1905,30.9427,32.0964,5011200.0],["2026-01-07",31.8876,32.365,31.0322,31.987,2720800.0],["2026-01-08",32.4545,32.9518,31.4997,32.6236,2965300.0],["2026-01-09",33.101,34.9908,32.6733,33.6182,4102600.0],["2026-01-12",33.7674,34.4288,33.0513,33.9663,3130300.0],["2026-01-13",34.1652,34.4736,33.2204,33.3596,1970200.0],["2026-01-14",34.036,35.8661,33.7475,35.8462,4786100.0],["2026-01-15",35.7368,36.9303,35.1997,35.8661,4129800.0],["2026-01-16",35.8064,37.6763,35.5876,36.1644,3061000.0],["2026-01-20",35.9854,37.2585,35.8064,36.9402,2998900.0],["2026-01-21",37.4972,38.8101,37.1491,38.6212,3873600.0],["2026-01-22",38.8897,39.7351,37.9548,38.3128,4706100.0],["2026-01-23",38.3526,38.5565,37.4177,37.7558,2055800.0],["2026-01-26",38.3924,38.5227,35.319,35.5279,3313700.0],["2026-01-27",35.2494,36.6419,34.8615,35.8959,1885000.0],["2026-01-28",36.2739,36.4827,34.2747,34.9908,3062200.0],["2026-01-29",35.7069,36.3037,33.9315,35.9357,3136700.0],["2026-01-30",35.1897,36.065,34.3443,35.0704,3030400.0],["2026-02-02",34.6626,35.4493,33.4392,34.0161,3137300.0],["2026-02-03",34.8118,35.3091,34.1155,35.0405,2139400.0],["2026-02-04",36.0152,36.0998,33.3049,34.8217,3473900.0],["2026-02-05",33.9962,35.9257,33.3049,34.0558,3745200.0],["2026-02-06",34.5134,37.1093,34.2448,36.7214,3765800.0],["2026-02-09",36.3634,38.2084,36.2042,37.6265,3305600.0],["2026-02-10",37.5271,37.7459,35.319,35.7666,3763000.0],["2026-02-11",36.8507,37.9249,35.4384,36.5722,2583200.0],["2026-02-12",37.5967,37.5967,33.6978,34.951,4765900.0],["2026-02-13",35.0306,35.0306,33.6381,34.2647,3299800.0],["2026-02-17",34.0061,34.0061,32.1173,32.2257,2530300.0],["2026-02-18",32.4048,33.2751,32.2307,33.111,2496200.0],["2026-02-19",32.9419,33.847,32.2954,33.7873,2293400.0],["2026-02-20",33.479,33.7276,32.2357,33.3497,2159100.0],["2026-02-23",33.3546,33.7634,32.4974,33.0755,1854900.0],["2026-02-24",33.255,34.6406,32.9958,33.8431,2236300.0],["2026-02-25",33.8182,34.1023,32.617,32.8463,1827100.0],["2026-02-26",32.5073,32.5073,31.4307,32.1883,3410400.0],["2026-02-27",31.9291,31.9989,30.1847,31.4407,4151300.0],["2026-03-02",31.6201,33.6537,31.5803,33.5241,4299200.0],["2026-03-03",33.4942,35.8069,32.7815,34.7702,3790900.0],["2026-03-04",34.4013,36.2754,33.6637,35.5776,2984800.0],["2026-03-05",35.1988,35.2836,32.4824,33.1752,3503300.0],["2026-03-06",32.7067,33.6338,31.7198,32.0189,2557300.0],["2026-03-09",31.9989,33.564,31.5503,33.1752,2521400.0],["2026-03-10",33.0955,33.5341,32.2083,32.4575,2196600.0],["2026-03-11",32.5472,34.4911,32.1584,34.4113,2144600.0],["2026-03-12",34.8798,36.3851,34.2917,35.8169,2748700.0],["2026-03-13",36.1508,36.3053,33.9827,34.5309,2053000.0],["2026-03-16",34.8101,35.9365,34.4113,34.9596,2828300.0],["2026-03-17",34.81,35.3982,34.4213,35.2885,2857600.0],["2026-03-18",34.8699,36.4449,34.4911,36.1458,3353300.0],["2026-03-19",36.8835,41.0105,36.734,37.3321,9898600.0],["2026-03-20",37.4816,38.3788,36.0761,37.1925,8037800.0],["2026-03-23",35.5976,37.0231,35.0991,35.2786,4655700.0],["2026-03-24",35.6225,39.246,35.6225,38.0698,5472800.0],["2026-03-25",37.6311,38.0498,37.043,37.5614,2695700.0],["2026-03-26",37.7807,38.7576,37.0031,37.3121,3618900.0],["2026-03-27",38.0897,39.9937,37.053,39.3756,4791800.0],["2026-03-30",39.1464,39.1464,34.6107,35.5677,6012700.0],["2026-03-31",34.4073,35.7521,32.3827,32.8463,5658700.0],["2026-04-01",32.9958,33.9627,32.5572,32.7565,3487600.0],["2026-04-02",33.5141,34.2917,32.9609,33.4543,3075100.0],["2026-04-06",33.7035,33.7235,31.9192,32.926,1914200.0],["2026-04-07",32.936,33.245,31.5603,31.8594,2642000.0],["2026-04-08",30.3342,30.4987,29.3174,30.085,4841600.0],["2026-04-09",30.1946,30.5037,27.5829,27.6228,5593600.0],["2026-04-10",27.5031,28.7592,27.4932,28.2009,3597600.0],["2026-04-13",28.3704,28.7691,28.0713,28.3903,2433800.0],["2026-04-14",28.4501,28.4501,27.1084,27.6028,2612300.0],["2026-04-15",27.3337,28.0414,27.214,27.9417,2730100.0],["2026-04-16",27.9716,28.171,26.606,26.8452,3647900.0],["2026-04-17",26.3069,26.4166,25.1207,25.5692,5031400.0],["2026-04-20",25.5991,26.1474,25.4297,25.639,2459600.0],["2026-04-21",26.0278,26.9748,25.9181,26.9549,3503300.0],["2026-04-22",27.1443,27.8122,27.0446,27.6228,2730400.0],["2026-04-23",27.6128,27.9218,26.8851,27.2739,2056700.0],["2026-04-24",26.925,27.5281,26.4465,26.5162,1986200.0],["2026-04-27",26.3169,27.1742,26.1374,26.9848,1344900.0],["2026-04-28",27.1144,27.3237,26.3916,26.8153,1644500.0],["2026-04-29",27.1343,27.6527,26.915,27.3536,2282800.0],["2026-04-30",26.7754,27.2439,26.1175,26.5761,3300000.0],["2026-05-01",25.948,26.5761,24.9612,26.4465,4290000.0],["2026-05-04",26.5761,26.7056,26.0079,26.4365,3289300.0],["2026-05-05",25.318,26.5661,24.4328,24.9213,6942900.0],["2026-05-06",24.702,25.1406,24.2235,24.8814,5630100.0],["2026-05-07",24.383,24.5325,23.8098,23.9942,3466800.0],["2026-05-08",23.7849,24.383,23.5058,23.5157,2363000.0],["2026-05-11",23.6653,25.2702,23.6653,24.5923,3549100.0],["2026-05-12",24.687,25.0708,24.1537,24.692,3040200.0],["2026-05-13",24.682,24.7568,23.6952,23.9743,2594700.0],["2026-05-14",24.0141,24.373,23.6752,24.1836,2024100.0],["2026-05-15",24.3132,24.5126,23.6154,23.6952,2470000.0],["2026-05-18",23.5955,24.2135,23.416,23.745,2979900.0],["2026-05-19",23.76,23.91,23.36,23.74,2036100.0],["2026-05-20",24.1,24.125,23.355,23.36,1730000.0],["2026-05-21",23.35,24.8,23.19,24.41,3762600.0],["2026-05-22",24.34,24.865,24.19,24.55,2580100.0],["2026-05-26",25.26,26.42,25.1,25.9,3964500.0],["2026-05-27",25.1,26.47,24.885,26.34,3207000.0],["2026-05-28",28.225,29.54,27.83,29.1,12044200.0],["2026-05-29",29.21,29.45,26.87,27.05,8031400.0],["2026-06-01",27.555,29.58,27.555,29.06,5422600.0],["2026-06-02",28.82,30.27,28.82,29.62,3147800.0],["2026-06-03",29.3,30.16,28.42,30.11,4089800.0],["2026-06-04",29.74,31.958,29.5,31.21,6058000.0],["2026-06-05",30.68,31.12,27.945,28.1,3833100.0],["2026-06-08",28.78,29.011,28.175,28.19,2618500.0],["2026-06-09",27.6,27.74,26.47,27.13,3406300.0],["2026-06-10",27.26,27.69,25.806,26.26,2899000.0],["2026-06-11",26.65,26.74,26.0,26.36,2118900.0],["2026-06-12",26.24,27.825,26.24,27.4,2465200.0],["2026-06-15",26.38,26.445,25.72,26.03,5730800.0],["2026-06-16",25.7,26.53,25.35,25.47,2245300.0],["2026-06-17",25.36,26.385,25.24,25.66,2286600.0],["2026-06-18",25.6,25.81,24.78,24.8,4047900.0],["2026-06-22",24.64,24.77,23.852,24.12,2641000.0],["2026-06-23",24.01,24.43,23.8,24.24,2697700.0],["2026-06-24",23.75,23.75,23.04,23.29,2436800.0],["2026-06-25",23.28,24.04,22.9,23.69,1995600.0],["2026-06-26",23.35,24.08,23.0,23.51,4085400.0],["2026-06-29",23.15,23.5,22.915,23.28,2277600.0],["2026-06-30",23.11,23.64,22.479,23.12,4428000.0],["2026-07-01",22.88,23.52,22.1,22.2,3649800.0],["2026-07-02",22.63,23.28,22.05,22.3,2121600.0],["2026-07-06",22.41,23.14,22.36,22.68,2701668.998803],["2026-07-07",22.93,23.21,21.96,22.67,3514907.726064],["2026-07-08",22.72,23.35,22.44,22.88,2564888.868617],["2026-07-09",23.02,23.64,22.66,23.43,2003897.193246],["2026-07-10",23.43,23.83,23.15,23.37,1996608.34006],["2026-07-13",23.66,23.85,23.23,23.6,1797573.856176],["2026-07-14",23.86,24.5,23.77,24.04,1867247.291577],["2026-07-15",24.35,24.53,23.09,23.55,1813784.49953],["2026-07-16",23.345,23.68,22.59,22.62,1593467.036508],["2026-07-17",22.68,22.795,22.1607,22.44,2136732.156991],["2026-07-20",22.54,23.23,22.0065,22.94,1831046.41922],["2026-07-21",22.86,23.625,22.71,23.07,2218355.940984],["2026-07-22",23.28,24.04,23.155,23.88,2414372.899229],["2026-07-23",24.17,24.53,23.71,23.82,1976342.819175],["2026-07-24",23.78,23.82,22.75,22.8,1800301.307804],["2026-07-27",22.47,23.14,22.31,23.09,2117343.960268],["2026-07-28",22.9,23.38,22.55,23.24,4306594.052091],["2026-07-29",21.42,21.49,20.06,20.82,7275743.86624],["2026-07-30",21,22.22,21,21.4,2774737.790636],["2026-07-31",21.72,22.1099,21.02,21.32,2126973.625315]]}