{"t":"CFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-24",14.3525,15.5007,14.2524,15.4073,60450900.0],["2014-09-25",15.0601,15.6276,14.9867,15.3872,8430000.0],["2014-09-26",15.474,15.6009,15.2938,15.5208,2504400.0],["2014-09-29",15.4473,15.6543,15.2938,15.5074,4832600.0],["2014-09-30",15.4273,15.7344,15.3872,15.6342,4103100.0],["2014-10-01",15.5007,15.7611,15.4273,15.6476,3915500.0],["2014-10-02",15.5808,15.7477,15.5561,15.5808,3121400.0],["2014-10-03",15.6075,15.6676,15.3605,15.5074,1585900.0],["2014-10-06",15.5408,15.6009,15.0935,15.1135,1208400.0],["2014-10-07",15.0601,15.1803,14.8599,15.0334,1508400.0],["2014-10-08",14.7597,15.454,14.7597,15.187,1649200.0],["2014-10-09",15.3539,15.3539,14.8465,15.0067,1229100.0],["2014-10-10",14.9466,15.0601,14.7764,14.8732,924000.0],["2014-10-13",14.7731,15.1269,14.7664,14.9867,1382800.0],["2014-10-14",15.0201,15.2137,14.8866,14.9867,1605800.0],["2014-10-15",14.7731,14.8198,14.3525,14.5862,3405400.0],["2014-10-16",14.3592,14.6529,14.3325,14.5528,3105800.0],["2014-10-17",14.6129,14.733,14.5061,14.6329,2750600.0],["2014-10-20",14.5661,14.94,14.5661,14.94,1870600.0],["2014-10-21",14.7597,15.3071,14.7597,15.2337,1165500.0],["2014-10-22",15.207,15.3539,14.9553,15.0868,884700.0],["2014-10-23",15.3338,15.4073,15.0802,15.3739,1154200.0],["2014-10-24",15.5675,15.681,15.2003,15.474,1357800.0],["2014-10-27",15.454,15.4807,15.1703,15.2537,2898800.0],["2014-10-28",15.4607,15.7477,15.3071,15.5408,1500600.0],["2014-10-29",15.5875,15.7077,15.4874,15.6743,1302300.0],["2014-10-30",15.6609,15.8145,15.5521,15.6476,1153600.0],["2014-10-31",15.7477,15.968,15.6009,15.7677,1238600.0],["2014-11-03",15.681,16.0214,15.4607,16.0214,1826900.0],["2014-11-04",15.9142,16.0281,15.7064,15.8203,1474500.0],["2014-11-05",15.9544,16.0549,15.7868,16.0214,1097600.0],["2014-11-06",15.9477,16.3968,15.9209,16.2896,1010700.0],["2014-11-07",16.4102,16.4102,16.0616,16.0683,600700.0],["2014-11-10",16.1153,16.256,15.9209,16.0549,1531300.0],["2014-11-11",16.0683,16.2359,15.9209,16.0482,658300.0],["2014-11-12",15.9209,16.075,15.76,15.9946,940800.0],["2014-11-13",15.8337,16.0616,15.8069,15.9678,1149700.0],["2014-11-14",15.9142,16.0885,15.9142,16.0616,1111500.0],["2014-11-17",16.1622,16.1622,15.7935,16.0885,992400.0],["2014-11-18",16.1153,16.1153,15.8941,15.9075,586000.0],["2014-11-19",15.9544,16.0885,15.76,15.9008,812800.0],["2014-11-20",15.8002,16.0013,15.7533,15.8941,745800.0],["2014-11-21",16.0549,16.2292,15.884,15.9343,725200.0],["2014-11-24",15.9544,16.3298,15.8739,16.256,836800.0],["2014-11-25",16.2493,16.2896,16.1019,16.1086,701600.0],["2014-11-26",16.1622,16.2695,16.0348,16.2426,703700.0],["2014-11-28",16.2359,16.8191,16.122,16.5108,713400.0],["2014-12-01",16.5041,16.6884,15.7466,16.075,2282600.0],["2014-12-02",16.1019,16.3767,15.9544,16.2225,1369300.0],["2014-12-03",16.3097,16.484,16.2158,16.2426,1854500.0],["2014-12-04",16.303,16.4639,16.1488,16.3566,1433700.0],["2014-12-05",16.3901,16.9063,16.3901,16.8594,1008400.0],["2014-12-08",16.8124,16.8527,16.5443,16.7856,2244900.0],["2014-12-09",16.5644,16.98,16.4236,16.8661,1141800.0],["2014-12-10",16.8594,17.0337,16.5041,16.5242,631000.0],["2014-12-11",16.6583,16.9465,16.4303,16.551,1709100.0],["2014-12-12",16.437,16.6448,16.3566,16.3968,950800.0],["2014-12-15",16.5443,16.6281,16.2695,16.4169,1175100.0],["2014-12-16",16.4437,16.675,16.2359,16.256,1313900.0],["2014-12-17",16.2359,16.6247,16.2359,16.4638,2160100.0],["2014-12-18",16.5912,16.8527,16.5443,16.8124,1768500.0],["2014-12-19",16.7856,17.161,16.6516,16.7588,7523100.0],["2014-12-22",16.8661,16.9458,16.5309,16.8258,1689600.0],["2014-12-23",16.9666,17.094,16.8393,17.0538,1174600.0],["2014-12-24",17.0605,17.1543,16.8795,17.1007,547200.0],["2014-12-26",17.1007,17.1007,16.9264,16.9666,304000.0],["2014-12-29",16.8929,17.1007,16.8795,17.0068,1071000.0],["2014-12-30",17.0672,17.094,16.8661,16.8862,511800.0],["2014-12-31",16.9264,16.9499,16.6448,16.665,621600.0],["2015-01-02",16.7387,16.7588,16.2829,16.5979,643500.0],["2015-01-05",16.4773,16.5443,15.9812,16.2091,1330400.0],["2015-01-06",16.2024,16.2359,15.8873,16.0281,2075000.0],["2015-01-07",16.0818,16.1756,15.9477,16.0885,1160200.0],["2015-01-08",16.1354,16.4102,16.0482,16.2091,661500.0],["2015-01-09",16.189,16.2091,15.941,16.0147,724700.0],["2015-01-12",15.9544,16.1153,15.8337,16.008,941100.0],["2015-01-13",16.0482,16.2158,15.827,16.0013,989800.0],["2015-01-14",15.8203,15.9168,15.4851,15.7131,962500.0],["2015-01-15",15.6661,15.827,15.1969,15.3913,1558000.0],["2015-01-16",15.3041,15.579,15.2773,15.5455,1951800.0],["2015-01-20",15.5254,15.9879,15.3578,15.4851,1742100.0],["2015-01-21",15.465,15.8136,15.4248,15.6058,787300.0],["2015-01-22",15.6192,16.1957,15.6058,16.1823,486500.0],["2015-01-23",16.1153,16.1153,15.8672,15.8941,651800.0],["2015-01-26",15.9209,16.2963,15.7734,16.1488,1167800.0],["2015-01-27",15.9946,16.5175,15.9276,16.189,1308200.0],["2015-01-28",16.2024,16.3231,15.9812,15.9946,1301900.0],["2015-01-29",16.0348,16.3231,15.5924,16.2493,1818600.0],["2015-01-30",16.1555,16.2493,15.9611,16.0214,1882300.0],["2015-02-02",15.9879,16.1957,15.8806,16.0885,1445800.0],["2015-02-03",16.0952,16.4587,16.0211,16.351,1351800.0],["2015-02-04",16.3375,16.4116,16.1087,16.1625,1101600.0],["2015-02-05",16.2163,16.4318,16.1423,16.3914,984600.0],["2015-02-06",16.4318,16.8289,16.3039,16.4923,1748400.0],["2015-02-09",16.4789,16.5125,16.2298,16.3308,781600.0],["2015-02-10",16.6472,16.802,16.5125,16.7078,1384900.0],["2015-02-11",16.7481,16.8289,16.526,16.8087,1393100.0],["2015-02-12",16.6943,17.078,16.6606,17.0511,985100.0],["2015-02-13",17.0174,17.2799,16.9232,17.1318,1164500.0],["2015-02-17",17.3069,17.3271,17.004,17.2059,1807100.0],["2015-02-18",17.253,17.253,16.8693,16.9703,1783500.0],["2015-02-19",16.8424,16.977,16.7279,16.8424,896800.0],["2015-02-20",16.8962,17.004,16.736,16.9972,744800.0],["2015-02-23",16.8962,16.8962,16.6102,16.7683,743600.0],["2015-02-24",16.7347,16.876,16.6741,16.7818,530700.0],["2015-02-25",16.7414,16.8289,16.6404,16.802,612600.0],["2015-02-26",16.7885,16.8256,16.5664,16.728,702900.0],["2015-02-27",16.6943,16.8289,16.6337,16.7212,468500.0],["2015-03-02",16.7212,16.9501,16.5731,16.728,1408600.0],["2015-03-03",16.7078,16.8626,16.5462,16.8559,905500.0],["2015-03-04",16.8222,16.8222,16.4923,16.7616,1781500.0],["2015-03-05",16.7549,17.0443,16.5664,17.0309,1959200.0],["2015-03-06",16.8491,17.3675,16.7953,17.1655,1542200.0],["2015-03-09",17.1453,17.1891,16.903,16.9838,1890600.0],["2015-03-10",16.7953,16.9636,16.6876,16.8289,1434300.0],["2015-03-11",16.8289,17.0107,16.8289,16.903,837700.0],["2015-03-12",16.9097,17.354,16.8222,17.1588,2143300.0],["2015-03-13",16.9434,16.9838,16.4452,16.6741,3480900.0],["2015-03-16",16.7818,17.0443,16.6741,17.0376,1186800.0],["2015-03-17",16.9501,17.2396,16.7616,17.2328,1225200.0],["2015-03-18",17.1318,17.3944,16.8962,16.9568,1287700.0],["2015-03-19",16.8289,16.9568,16.489,16.6943,1824100.0],["2015-03-20",16.6808,16.8424,16.6539,16.6943,6593200.0],["2015-03-23",16.728,16.9905,16.4991,16.6674,3773300.0],["2015-03-24",16.627,16.7751,16.3173,16.3712,2657600.0],["2015-03-25",16.3375,16.4452,16.0481,16.1558,5012400.0],["2015-03-26",16.1558,16.351,16.0413,16.2365,62491000.0],["2015-03-27",16.2298,16.5193,16.2231,16.4789,9244300.0],["2015-03-30",16.4923,16.6135,16.2635,16.3712,5463500.0],["2015-03-31",16.3039,16.351,16.1827,16.2433,3946500.0],["2015-04-01",16.2567,16.4654,16.176,16.3981,5348500.0],["2015-04-02",16.3846,16.6135,16.3241,16.5731,6024800.0],["2015-04-06",16.4789,16.6943,16.3443,16.6606,3718400.0],["2015-04-07",16.6472,16.8289,16.627,16.7616,5752800.0],["2015-04-08",16.8289,16.8895,16.7481,16.8289,4441600.0],["2015-04-09",16.8289,16.9232,16.7818,16.8559,3584900.0],["2015-04-10",16.8491,17.0309,16.8087,16.903,2606700.0],["2015-04-13",16.9568,17.1386,16.8155,17.1318,4462600.0],["2015-04-14",16.9299,16.9972,16.8424,16.9232,1860800.0],["2015-04-15",16.9299,17.2732,16.8424,17.2328,3701300.0],["2015-04-16",17.2328,17.253,16.9636,17.1588,1971000.0],["2015-04-17",17.0713,17.1049,16.8559,16.9097,1303800.0],["2015-04-20",16.9568,17.0174,16.8087,16.903,2630000.0],["2015-04-21",16.9568,17.1386,16.802,16.8559,3493900.0],["2015-04-22",17.1655,17.4886,16.7751,17.1588,3562600.0],["2015-04-23",17.2732,17.3271,17.0174,17.2597,2450300.0],["2015-04-24",17.2732,17.3136,17.0174,17.2126,1918400.0],["2015-04-27",17.3001,17.3944,17.152,17.152,4843500.0],["2015-04-28",17.1857,17.3843,17.0915,17.354,2557100.0],["2015-04-29",17.253,17.6973,17.2328,17.5627,3516600.0],["2015-04-30",17.4954,17.6233,17.2867,17.5357,2700300.0],["2015-05-01",17.6709,17.7736,17.5087,17.556,2090700.0],["2015-05-04",17.6033,17.8263,17.5493,17.7723,1626000.0],["2015-05-05",17.7249,17.8871,17.6641,17.7317,2164100.0],["2015-05-06",17.7655,17.8615,17.4209,17.4682,2614500.0],["2015-05-07",17.4479,17.5425,17.306,17.5357,2998300.0],["2015-05-08",17.6979,17.7331,17.279,17.4411,3298200.0],["2015-05-11",17.4546,17.6979,17.4546,17.6168,4875100.0],["2015-05-12",17.583,17.7385,17.5425,17.6709,3526300.0],["2015-05-13",17.7655,17.8466,17.5628,17.725,3532400.0],["2015-05-14",17.8939,17.9682,17.6641,17.8939,2561300.0],["2015-05-15",17.8736,17.9628,17.502,17.5222,2266900.0],["2015-05-18",17.5628,17.8263,17.4952,17.7723,2182500.0],["2015-05-19",17.583,18.171,17.529,18.1507,3279800.0],["2015-05-20",18.0088,18.2115,18.002,18.0763,3430900.0],["2015-05-21",18.0831,18.1845,17.8804,18.1372,5403600.0],["2015-05-22",18.1304,18.2385,18.0426,18.1912,3185400.0],["2015-05-26",18.1574,18.2385,18.0155,18.0426,5930200.0],["2015-05-27",18.0865,18.1912,17.9682,18.0899,4423300.0],["2015-05-28",18.0899,18.1912,17.9615,18.1304,3074900.0],["2015-05-29",18.171,18.2115,17.9513,18.1372,11662100.0],["2015-06-01",18.1845,18.2622,18.0561,18.2115,4060500.0],["2015-06-02",18.2453,18.475,18.2115,18.3737,3798500.0],["2015-06-03",18.4412,18.698,18.4075,18.6642,6359400.0],["2015-06-04",18.6034,18.8332,18.6034,18.7521,6119200.0],["2015-06-05",18.7791,19.1575,18.448,19.1373,7049800.0],["2015-06-08",19.1846,19.4008,18.921,18.9481,11994700.0],["2015-06-09",18.9278,18.9818,18.448,18.9751,8313400.0],["2015-06-10",19.0562,19.1305,18.8062,18.921,7645800.0],["2015-06-11",18.9818,19.0359,18.5561,18.5967,10332600.0],["2015-06-12",18.5832,18.6778,18.4683,18.6102,8410200.0],["2015-06-15",18.4953,18.9143,18.4886,18.8602,6176000.0],["2015-06-16",18.8197,19.117,18.7386,19.09,5020100.0],["2015-06-17",19.144,19.1981,18.8129,18.8602,6830800.0],["2015-06-18",18.921,19.0021,18.6507,18.9683,6168300.0],["2015-06-19",19.0021,19.2319,18.9345,19.0494,29234700.0],["2015-06-22",19.1846,19.2859,19.0359,19.1035,3695200.0],["2015-06-23",19.1778,19.2792,18.9616,19.0494,5113400.0],["2015-06-24",18.9886,19.1373,18.9109,18.9548,2675600.0],["2015-06-25",18.8872,18.9481,18.4345,18.5021,5014800.0],["2015-06-26",18.4953,18.6609,18.421,18.6102,9588300.0],["2015-06-29",18.3872,18.5088,18.1101,18.198,3022500.0],["2015-06-30",18.3872,18.8332,18.2351,18.4548,5524900.0],["2015-07-01",18.6034,18.7453,18.475,18.5426,2837700.0],["2015-07-02",18.5359,18.5629,18.1912,18.3466,2158000.0],["2015-07-06",18.198,18.2723,18.0223,18.252,3392000.0],["2015-07-07",18.252,18.2723,17.8669,18.0696,3582600.0],["2015-07-08",17.9615,18.0493,17.8804,18.002,3601900.0],["2015-07-09",18.1845,18.2656,18.1101,18.2318,2196300.0],["2015-07-10",18.4142,18.4818,18.2791,18.448,1767500.0],["2015-07-13",18.5832,18.7183,18.3737,18.4142,2075200.0],["2015-07-14",18.448,18.6372,18.4007,18.6169,3363200.0],["2015-07-15",18.7521,18.921,18.6642,18.7859,2356000.0],["2015-07-16",18.8467,19.0224,18.7251,18.9954,2239400.0],["2015-07-17",18.9751,19.044,18.8129,18.8602,3126700.0],["2015-07-20",18.8737,19.0359,18.8332,18.894,4131700.0],["2015-07-21",17.9277,18.6372,17.2181,18.0561,10366900.0],["2015-07-22",18.0358,18.4176,17.9844,18.2723,3829300.0],["2015-07-23",18.2858,18.448,17.8196,17.8736,3075000.0],["2015-07-24",17.8939,18.0088,17.6506,17.6709,1993900.0],["2015-07-27",17.583,17.6574,17.3533,17.529,2544300.0],["2015-07-28",17.4344,17.8128,17.3938,17.6844,5631600.0],["2015-07-29",17.6371,17.7925,17.5695,17.5695,59753900.0],["2015-07-30",17.6577,18.0647,17.366,17.9698,17805600.0],["2015-07-31",18.0172,18.0444,17.6238,17.6848,9396400.0],["2015-08-03",17.7595,17.9765,17.6374,17.6577,6981500.0],["2015-08-04",17.6713,17.9358,17.5695,17.8205,5120700.0],["2015-08-05",17.9698,18.2072,17.9155,18.0851,6478800.0],["2015-08-06",18.1597,18.2072,17.9291,18.0783,4042000.0],["2015-08-07",17.9969,18.1936,17.8477,18.1122,8972800.0],["2015-08-10",18.3225,18.4921,18.2479,18.4446,4443200.0],["2015-08-11",18.3157,18.4446,18.1122,18.2072,4909300.0],["2015-08-12",18.1665,18.1733,17.461,17.6577,6983100.0],["2015-08-13",17.6374,17.8409,17.6204,17.773,4317400.0],["2015-08-14",17.8137,17.9223,17.7255,17.8951,1998500.0],["2015-08-17",17.8477,17.963,17.6916,17.8273,1746200.0],["2015-08-18",17.8341,18.0308,17.7663,18.0172,2415200.0],["2015-08-19",17.9291,18.024,17.7934,17.8137,4323000.0],["2015-08-20",17.6713,17.8341,17.1829,17.1829,3193800.0],["2015-08-21",16.9726,17.0336,16.6673,16.6673,4203100.0],["2015-08-24",15.9957,16.3485,14.3405,15.6226,8454800.0],["2015-08-25",16.145,16.3349,15.6498,15.6701,5607800.0],["2015-08-26",16.2806,16.5859,15.9075,16.4095,6358500.0],["2015-08-27",16.7216,16.9522,16.5316,16.6063,5251700.0],["2015-08-28",16.7351,16.881,16.5316,16.7487,3096500.0],["2015-08-31",16.7012,16.9183,16.6198,16.8369,3553100.0],["2015-09-01",16.5995,16.6809,15.955,16.0704,5046600.0],["2015-09-02",16.2671,16.5045,15.9008,16.3688,5658400.0],["2015-09-03",16.4842,16.8166,16.4231,16.6198,3093800.0],["2015-09-04",16.4435,16.5723,16.2535,16.3417,2295000.0],["2015-09-08",16.6877,16.708,16.4265,16.708,3484900.0],["2015-09-09",16.8098,16.9522,16.5282,16.552,3949800.0],["2015-09-10",16.4842,16.7121,16.4299,16.5791,2010800.0],["2015-09-11",16.4842,16.647,16.3213,16.4977,3544800.0],["2015-09-14",16.4706,16.7351,16.4502,16.5588,2459300.0],["2015-09-15",16.5859,17.054,16.5669,16.9794,2882000.0],["2015-09-16",16.9115,16.9997,16.7114,16.8776,3541400.0],["2015-09-17",16.8505,16.9319,16.0636,16.3078,5433100.0],["2015-09-18",16.0704,16.2739,15.7515,16.1111,11030900.0],["2015-09-21",16.2467,16.3756,16.0907,16.2128,3422200.0],["2015-09-22",15.9415,16.0568,15.8872,16.0093,2220000.0],["2015-09-23",16.1111,16.1382,15.7888,15.8329,3662100.0],["2015-09-24",15.643,15.8194,15.6023,15.7651,3495100.0],["2015-09-25",16.0297,16.1585,15.9279,16.0161,4083200.0],["2015-09-28",15.8736,15.9822,15.3309,15.3513,5404800.0],["2015-09-29",15.4395,15.9008,15.3072,15.7515,5979200.0],["2015-09-30",16.05,17.115,15.8668,16.1857,5608500.0],["2015-10-01",16.1111,16.2942,15.8533,15.9415,3214100.0],["2015-10-02",15.5955,15.9279,15.2495,15.8804,7919400.0],["2015-10-05",16.0364,16.1653,15.8194,16.0907,6639600.0],["2015-10-06",16.05,16.1653,15.8058,15.8465,3616500.0],["2015-10-07",15.955,15.9856,15.7244,15.9008,4528600.0],["2015-10-08",15.894,16.0364,15.7651,15.955,4248700.0],["2015-10-09",15.9347,16.1585,15.8465,15.9143,3644200.0],["2015-10-12",15.9143,16.0704,15.8668,15.9822,1948800.0],["2015-10-13",15.9415,16.0229,15.8601,15.9143,2278100.0],["2015-10-14",15.8397,15.9347,15.4598,15.5412,2973500.0],["2015-10-15",15.6294,16.0025,15.5616,15.955,3083900.0],["2015-10-16",16.0229,16.1314,15.7515,15.7515,4212300.0],["2015-10-19",15.738,15.9347,15.6226,15.7583,3846700.0],["2015-10-20",15.7583,16.0093,15.7108,15.8668,4082200.0],["2015-10-21",15.9279,16.1891,15.7176,15.7176,3909600.0],["2015-10-22",15.7787,16.0229,15.5141,15.5141,9977700.0],["2015-10-23",15.9754,16.4842,15.7447,16.4299,9488000.0],["2015-10-26",16.4502,16.613,15.9822,16.0093,4690000.0],["2015-10-27",15.8872,16.145,15.7854,15.9618,4038000.0],["2015-10-28",15.955,16.5791,15.955,16.4028,5537400.0],["2015-10-29",16.4027,16.5723,16.2874,16.3553,4366100.0],["2015-10-30",16.1111,16.5452,16.0975,16.4841,50057600.0],["2015-11-02",16.6741,16.7555,16.3621,16.5859,14762900.0],["2015-11-03",16.6608,16.7698,16.4429,16.6336,6333800.0],["2015-11-04",16.7221,16.8515,16.4837,16.7085,11116700.0],["2015-11-05",16.6676,16.981,16.6472,16.763,10044600.0],["2015-11-06",17.3488,17.6894,17.1104,17.5259,16322300.0],["2015-11-09",17.5259,17.7439,17.3556,17.6213,10013800.0],["2015-11-10",17.6212,17.7711,17.5531,17.7098,14272600.0],["2015-11-11",17.7098,17.7983,17.6349,17.7711,6575500.0],["2015-11-12",17.5395,17.6757,17.3624,17.376,8336200.0],["2015-11-13",17.3624,17.4373,17.1785,17.3897,9834200.0],["2015-11-16",17.4373,17.5191,17.2126,17.4918,6910900.0],["2015-11-17",17.5191,17.6485,17.3829,17.4373,4455500.0],["2015-11-18",17.5259,17.8596,17.4442,17.846,5740100.0],["2015-11-19",17.7779,17.8733,17.6417,17.7915,3415400.0],["2015-11-20",17.9209,17.9209,17.6212,17.7234,3096000.0],["2015-11-23",17.6894,17.8324,17.485,17.5327,4369400.0],["2015-11-24",17.4646,17.812,17.376,17.7983,4961100.0],["2015-11-25",17.7984,17.9005,17.6669,17.8869,4382200.0],["2015-11-27",17.8665,18.0504,17.8086,17.9754,2250600.0],["2015-11-30",18.0027,18.1525,17.8835,18.1389,9731800.0],["2015-12-01",18.2615,18.3024,17.9005,18.0504,6003100.0],["2015-12-02",18.2207,18.2956,18.0231,18.1457,10320000.0],["2015-12-03",18.2751,18.282,17.9686,18.0299,10031700.0],["2015-12-04",18.1798,18.4863,18.0231,18.4727,5481300.0],["2015-12-07",18.4591,18.5067,17.9584,18.0572,5337900.0],["2015-12-08",17.8801,18.0844,17.7711,17.9891,4656400.0],["2015-12-09",17.9346,18.2138,17.5668,17.7779,6760600.0],["2015-12-10",17.7779,18.0981,17.737,17.9141,3559700.0],["2015-12-11",17.6826,17.8256,17.2807,17.4442,6501300.0],["2015-12-14",17.5327,17.6826,17.3011,17.5191,5119800.0],["2015-12-15",17.8324,18.1866,17.737,18.0776,5445300.0],["2015-12-16",18.2207,18.4046,17.6621,18.3296,9247000.0],["2015-12-17",18.3296,18.4454,17.9993,18.0368,5395000.0],["2015-12-18",17.9754,18.0163,17.6008,17.6417,10143900.0],["2015-12-21",17.8052,17.9414,17.5266,17.7302,4147900.0],["2015-12-22",17.8188,18.0231,17.5055,17.8801,5388300.0],["2015-12-23",17.9482,18.0776,17.8256,18.064,3890900.0],["2015-12-24",18.0163,18.173,17.9618,18.1185,1072600.0],["2015-12-28",18.0095,18.0299,17.7643,17.9891,2238800.0],["2015-12-29",18.0776,18.2581,18.0436,18.1321,2872000.0],["2015-12-30",18.0436,18.1594,17.8869,17.9141,2062900.0],["2015-12-31",17.8597,18.0436,17.8052,17.8392,2307000.0],["2016-01-04",17.5123,17.703,17.3386,17.5736,5598700.0],["2016-01-05",17.5531,17.6757,17.3828,17.4918,6389300.0],["2016-01-06",17.233,17.3897,17.1308,17.2194,5418800.0],["2016-01-07",16.8856,16.9708,16.5518,16.7494,4976700.0],["2016-01-08",16.8992,16.9469,16.1159,16.2249,10583700.0],["2016-01-11",16.4701,16.511,16.1227,16.2794,6981400.0],["2016-01-12",16.4156,16.4497,16.0682,16.2794,7081700.0],["2016-01-13",16.402,16.4497,15.6357,15.8162,8078100.0],["2016-01-14",15.898,15.9252,15.3939,15.5982,9374000.0],["2016-01-15",15.1146,15.3054,14.7809,15.2032,12940800.0],["2016-01-19",15.3939,15.4654,15.0125,15.1419,9794300.0],["2016-01-20",14.8967,14.9648,14.3041,14.7128,11155900.0],["2016-01-21",14.7332,14.8762,14.3892,14.5288,9819600.0],["2016-01-22",14.7468,14.849,13.4526,14.1542,23182200.0],["2016-01-25",14.1542,14.2462,13.439,13.4799,12599300.0],["2016-01-26",13.6025,14.0112,13.6025,13.8205,16250900.0],["2016-01-27",14.2904,14.7196,14.1678,14.4471,33935400.0],["2016-01-28",14.6446,14.883,14.3994,14.8081,21317800.0],["2016-01-29",14.9035,14.9512,14.4744,14.4744,94875300.0],["2016-02-01",14.379,14.4471,14.0044,14.1542,10617700.0],["2016-02-02",14.0379,14.1131,13.7435,13.8325,12990500.0],["2016-02-03",13.8736,13.8975,13.1755,13.723,14336100.0],["2016-02-04",13.7162,14.0652,13.6135,13.8462,9247700.0],["2016-02-05",13.8668,14.1132,13.5245,13.5861,8105900.0],["2016-02-08",13.3603,13.5108,12.9701,13.1412,10227000.0],["2016-02-09",12.9564,13.4219,12.9291,13.3808,10511900.0],["2016-02-10",13.4356,13.5245,12.864,12.9085,10445600.0],["2016-02-11",12.6279,12.7648,12.3473,12.4157,8392700.0],["2016-02-12",12.7306,12.9975,12.5389,12.9291,9360800.0],["2016-02-16",13.107,13.5211,12.9359,13.2508,8897700.0],["2016-02-17",13.4082,13.8599,13.3124,13.4492,9440400.0],["2016-02-18",13.4629,13.5588,12.977,13.0796,7980000.0],["2016-02-19",13.0796,13.2097,12.9256,13.1686,4536100.0],["2016-02-22",13.3945,13.5656,13.3055,13.5519,4789700.0],["2016-02-23",13.504,13.5588,13.0694,13.2576,6184400.0],["2016-02-24",13.0044,13.1139,12.8504,13.0044,5749500.0],["2016-02-25",13.018,13.1549,12.888,13.1276,6750600.0],["2016-02-26",13.2097,13.7641,12.9975,13.5108,11218600.0],["2016-02-29",13.4561,13.5519,13.1276,13.1618,4248100.0],["2016-03-01",13.2302,13.8804,13.22,13.8736,7856800.0],["2016-03-02",13.8531,14.4383,13.7983,14.3459,8907100.0],["2016-03-03",14.2706,14.7565,14.25,14.6744,8729100.0],["2016-03-04",14.8113,15.2151,14.7736,15.0098,7150200.0],["2016-03-07",14.8523,14.9619,14.6539,14.736,6164000.0],["2016-03-08",14.5512,14.5512,14.0515,14.3185,9761900.0],["2016-03-09",14.4417,14.5307,14.0721,14.1679,5653000.0],["2016-03-10",14.2911,14.5307,14.0858,14.3801,5182200.0],["2016-03-11",14.6059,15.0132,14.5717,14.9961,5958900.0],["2016-03-14",14.9276,15.1672,14.7839,15.1193,4860800.0],["2016-03-15",14.9345,15.2083,14.8044,15.1877,5750100.0],["2016-03-16",15.0645,15.4341,14.7702,14.7908,8255800.0],["2016-03-17",14.7155,14.9311,14.4622,14.8729,7425100.0],["2016-03-18",15.0098,15.2219,14.8934,15.1124,10236600.0],["2016-03-21",15.133,15.2288,14.8729,15.0577,3721900.0],["2016-03-22",14.9619,15.1056,14.7565,15.0098,3745800.0],["2016-03-23",15.0098,15.0337,14.7497,14.8455,3020100.0],["2016-03-24",14.6744,14.8523,14.5238,14.7771,3906500.0],["2016-03-28",14.8318,14.8729,14.558,14.6402,3613000.0],["2016-03-29",14.5307,14.6333,14.2295,14.5101,5997200.0],["2016-03-30",14.517,14.6162,14.3595,14.5443,6099700.0],["2016-03-31",14.5101,14.517,14.1953,14.339,4954800.0],["2016-04-01",14.3185,14.6333,14.12,14.6128,4556800.0],["2016-04-04",14.5786,14.8181,14.4519,14.7223,4721700.0],["2016-04-05",14.5649,14.6094,14.1611,14.209,6993200.0],["2016-04-06",14.1953,14.6196,14.0652,14.6059,6861700.0],["2016-04-07",14.4554,14.5443,14.0515,14.2295,6302300.0],["2016-04-08",14.3459,14.6128,14.2227,14.2843,5449600.0],["2016-04-11",14.3938,14.6812,14.3869,14.4006,2854300.0],["2016-04-12",14.4827,14.7463,14.4691,14.7223,4149300.0],["2016-04-13",14.8866,15.5642,14.825,15.4683,6202600.0],["2016-04-14",15.4546,15.9338,15.3657,15.6189,5943800.0],["2016-04-15",15.5847,15.66,15.3383,15.4341,5015500.0],["2016-04-18",15.3314,15.5847,15.2288,15.5505,3604600.0],["2016-04-19",15.5573,15.9988,15.5573,15.8106,8795800.0],["2016-04-20",15.8311,16.0364,15.7353,15.9885,7534500.0],["2016-04-21",16.2486,16.5908,16.0706,16.1049,8222300.0],["2016-04-22",16.1665,16.2691,16.0706,16.1665,5180600.0],["2016-04-25",16.1391,16.1733,15.8311,16.0022,3325900.0],["2016-04-26",16.0706,16.1836,15.968,16.1186,4065900.0],["2016-04-27",16.098,16.3102,15.9782,16.1665,4806500.0],["2016-04-28",16.0159,16.187,15.8345,15.9064,3265900.0],["2016-04-29",15.7969,15.9201,15.5436,15.6395,5315000.0],["2016-05-02",15.7151,15.8871,15.5294,15.8665,3123000.0],["2016-05-03",15.6051,15.6532,15.3367,15.4881,3869200.0],["2016-05-04",15.3092,15.3711,14.886,15.1303,5202100.0],["2016-05-05",15.1372,15.2748,14.9858,15.2129,4871200.0],["2016-05-06",15.0752,15.2885,14.9789,15.1991,3713900.0],["2016-05-09",15.1578,15.2885,15.0202,15.034,2712400.0],["2016-05-10",15.0959,15.495,15.0133,15.3849,10159300.0],["2016-05-11",15.3849,15.5706,15.2679,15.2748,3672600.0],["2016-05-12",15.3849,15.4606,14.8619,14.972,5748800.0],["2016-05-13",15.1372,15.2885,14.6211,14.7243,6519600.0],["2016-05-16",14.7381,15.0684,14.6555,14.9376,4284700.0],["2016-05-17",14.8551,15.1991,14.7656,15.0133,4167700.0],["2016-05-18",14.9583,15.9215,14.9583,15.9147,9873100.0],["2016-05-19",15.7839,16.1589,15.5638,15.7564,4818800.0],["2016-05-20",15.8183,16.1073,15.7289,15.8115,3933200.0],["2016-05-23",15.8046,15.9009,15.6326,15.8046,2941400.0],["2016-05-24",15.9078,16.2174,15.8459,15.9972,3165600.0],["2016-05-25",16.1004,16.4135,16.0041,16.3,6771500.0],["2016-05-26",16.2931,16.3137,16.011,16.066,4663400.0],["2016-05-27",16.1211,16.2518,16.0041,16.2312,3513500.0],["2016-05-31",16.3481,16.3825,16.066,16.2037,6726900.0],["2016-06-01",16.0179,16.3137,15.7977,16.2381,3952200.0],["2016-06-02",16.2037,16.4307,16.0248,16.3963,3508100.0],["2016-06-03",15.7083,15.9835,15.495,15.9215,7799800.0],["2016-06-06",15.9904,16.2862,15.9284,16.1486,5449800.0],["2016-06-07",16.1417,16.3069,16.0454,16.1555,3722500.0],["2016-06-08",16.1624,16.3,16.0729,16.1417,3343100.0],["2016-06-09",16.0041,16.0041,15.6945,15.7427,4449100.0],["2016-06-10",15.5156,15.6119,15.3229,15.4537,4677600.0],["2016-06-13",15.3505,15.6326,15.1716,15.1922,5179700.0],["2016-06-14",15.1441,15.261,14.4078,14.6624,8924700.0],["2016-06-15",14.7519,15.0271,14.6555,14.6968,6084900.0],["2016-06-16",14.5592,14.5798,14.3321,14.4078,4987500.0],["2016-06-17",14.4491,14.6108,14.3941,14.5179,9968000.0],["2016-06-20",14.8138,15.0133,14.6211,14.6624,6019400.0],["2016-06-21",14.6762,14.8551,14.4904,14.8275,6220000.0],["2016-06-22",14.8069,15.0133,14.6831,14.7037,4140200.0],["2016-06-23",14.9652,15.2266,14.9239,15.2197,5342800.0],["2016-06-24",14.0845,14.3253,13.7267,13.7267,21596300.0],["2016-06-27",13.4583,13.4583,12.6189,12.6877,13059000.0],["2016-06-28",13.0111,13.2657,12.8081,13.0524,23334900.0],["2016-06-29",13.245,13.479,12.9767,13.4308,8301000.0],["2016-06-30",13.6028,13.8436,13.5065,13.7473,10744100.0],["2016-07-01",13.6785,13.6991,13.3345,13.5202,5723900.0],["2016-07-05",13.2863,13.307,12.8872,13.0042,5693200.0],["2016-07-06",12.8322,13.0799,12.784,13.0661,7896000.0],["2016-07-07",13.0661,13.3758,13.0661,13.362,8140400.0],["2016-07-08",13.6166,13.7679,13.4342,13.6579,8867100.0],["2016-07-11",13.7817,13.9159,13.7198,13.8436,4953400.0],["2016-07-12",14.0707,14.2358,14.0088,14.0638,6519500.0],["2016-07-13",14.0156,14.1773,13.9056,14.1464,3949200.0],["2016-07-14",14.4491,14.6968,14.3253,14.4422,4670500.0],["2016-07-15",14.5454,14.6349,14.4147,14.4354,5157300.0],["2016-07-18",14.4078,14.5042,14.2702,14.4354,8284900.0],["2016-07-19",14.2909,14.573,14.2909,14.4698,5204800.0],["2016-07-20",14.4904,14.8138,14.339,14.6693,8471000.0],["2016-07-21",15.3161,15.4812,14.8035,14.917,12955900.0],["2016-07-22",14.9652,15.1372,14.8688,14.9996,6390700.0],["2016-07-25",14.9583,15.1853,14.9583,15.1578,5910700.0],["2016-07-26",15.1303,15.5225,15.0752,15.4743,6197800.0],["2016-07-27",15.4606,15.6532,15.3092,15.5362,8846600.0],["2016-07-28",15.5156,15.6395,15.347,15.4468,6201300.0],["2016-07-29",15.3918,15.6394,15.3298,15.3642,4011700.0],["2016-08-01",15.3919,15.5821,15.302,15.3573,4848100.0],["2016-08-02",15.3296,15.5233,15.1636,15.2535,5918500.0],["2016-08-03",15.2674,15.551,15.219,15.5372,4841300.0],["2016-08-04",15.5303,15.7205,15.5303,15.6409,5901700.0],["2016-08-05",15.8761,16.222,15.8139,16.1805,7331000.0],["2016-08-08",16.2497,16.388,16.1736,16.222,5396500.0],["2016-08-09",16.1736,16.3189,16.1044,16.2497,5153000.0],["2016-08-10",16.222,16.2774,16.0214,16.0837,3478400.0],["2016-08-11",16.1113,16.2705,16.0131,16.1874,3691000.0],["2016-08-12",16.0629,16.1113,15.8831,16.0975,3080100.0],["2016-08-15",16.2013,16.3811,16.1528,16.2843,4491000.0],["2016-08-16",16.1528,16.3708,16.1328,16.1805,4756500.0],["2016-08-17",16.1321,16.2843,16.1314,16.2151,4241700.0],["2016-08-18",16.2289,16.3223,16.1321,16.1805,3797000.0],["2016-08-19",16.1252,16.3396,16.0491,16.312,2948800.0],["2016-08-22",16.2981,16.3396,16.1667,16.2566,3139100.0],["2016-08-23",16.3465,16.4365,16.2601,16.2774,4698200.0],["2016-08-24",16.312,16.4296,16.2082,16.2497,4032600.0],["2016-08-25",16.2359,16.3915,16.1667,16.3535,2293600.0],["2016-08-26",16.395,16.7132,16.3535,16.6855,6155000.0],["2016-08-29",16.7409,17.0798,16.727,16.9207,6644600.0],["2016-08-30",16.9207,17.1628,16.6578,17.1075,4555300.0],["2016-08-31",17.1213,17.1559,16.8965,17.1352,6701900.0],["2016-09-01",17.1974,17.2666,16.8066,16.9622,4631200.0],["2016-09-02",17.0106,17.2078,16.8861,17.0729,4892100.0],["2016-09-06",17.066,17.1075,16.7166,16.81,4998300.0],["2016-09-07",16.7685,17.0473,16.7063,16.9968,3645400.0],["2016-09-08",17.0314,17.2528,16.9518,17.2389,4293800.0],["2016-09-09",17.1075,17.3427,17.0867,17.1628,7103200.0],["2016-09-12",17.0176,17.3704,16.8308,17.3427,6584000.0],["2016-09-13",17.1006,17.149,16.7547,17.0314,6656600.0],["2016-09-14",17.0245,17.1697,16.8446,16.8792,4671200.0],["2016-09-15",16.817,17.0314,16.7824,16.9346,5107800.0],["2016-09-16",16.7824,16.8239,16.561,16.6717,8753900.0],["2016-09-19",16.7893,16.9691,16.6786,16.7339,4027900.0],["2016-09-20",16.8723,16.9138,16.5852,16.7201,4080300.0],["2016-09-21",16.8446,16.9726,16.6578,16.8169,3832600.0],["2016-09-22",16.8723,16.9449,16.7132,16.7685,4438100.0],["2016-09-23",16.7132,16.9934,16.6786,16.8861,4935700.0],["2016-09-26",16.7339,16.7893,16.4918,16.5748,4708100.0],["2016-09-27",16.5333,16.8308,16.4711,16.8169,3868500.0],["2016-09-28",16.817,16.9276,16.5264,16.8861,8700300.0],["2016-09-29",16.9276,17.0106,16.4918,16.6371,5070200.0],["2016-09-30",16.7962,17.1698,16.6855,17.0937,6661500.0],["2016-10-03",16.9968,17.1006,16.893,17.0176,3174200.0],["2016-10-04",17.066,17.5295,17.0452,17.2873,5959300.0],["2016-10-05",17.398,17.7647,17.3289,17.6886,5297800.0],["2016-10-06",17.7024,17.8408,17.5226,17.7716,3921100.0],["2016-10-07",17.7785,17.8477,17.4465,17.6402,4944000.0],["2016-10-10",17.8408,17.9231,17.6332,17.6678,3131200.0],["2016-10-11",17.6678,17.82,17.1767,17.2666,7271500.0],["2016-10-12",17.2873,17.6298,17.2597,17.4672,4079400.0],["2016-10-13",17.2528,17.2631,16.7547,16.9622,4791900.0],["2016-10-14",17.2389,17.3634,17.0245,17.149,3596500.0],["2016-10-17",17.1836,17.2943,16.9034,17.0037,3493800.0],["2016-10-18",17.2458,17.2597,16.9899,17.1905,3373900.0],["2016-10-19",17.2458,17.5744,17.2458,17.5018,3578900.0],["2016-10-20",17.4257,17.8062,17.3911,17.6747,6624300.0],["2016-10-21",17.7647,18.0483,17.6402,17.9653,4308400.0],["2016-10-24",18.2351,18.325,18.1036,18.2282,5127100.0],["2016-10-25",18.2628,18.3631,18.1175,18.3043,4255900.0],["2016-10-26",18.242,18.5879,18.2212,18.5879,4994900.0],["2016-10-27",18.7193,18.8231,18.5187,18.5879,5738000.0],["2016-10-28",18.5879,18.6017,18.1313,18.2282,7858900.0],["2016-10-31",18.3324,18.4436,18.2421,18.3046,5903400.0],["2016-11-01",18.4297,18.659,18.3046,18.6521,7868800.0],["2016-11-02",18.5061,18.527,17.978,18.1378,7557200.0],["2016-11-03",18.249,18.4193,18.176,18.256,4931000.0],["2016-11-04",18.249,18.5965,18.0509,18.3532,3643500.0],["2016-11-07",18.7216,19.0204,18.7216,19.0065,5132500.0],["2016-11-08",18.6382,18.871,18.388,18.7285,5125100.0],["2016-11-09",18.9648,19.764,18.9023,19.5972,12784900.0],["2016-11-10",19.9168,20.8481,19.9168,20.5701,12026100.0],["2016-11-11",20.445,20.8481,20.1879,20.7438,16252800.0],["2016-11-14",20.9384,21.55,20.9071,21.4596,14672000.0],["2016-11-15",21.1955,21.6577,20.9106,21.5013,10089900.0],["2016-11-16",21.0913,21.3971,21.0288,21.3554,7471500.0],["2016-11-17",21.3554,22.0989,21.3276,22.0503,9743700.0],["2016-11-18",22.1059,22.3318,21.9947,22.2171,8228300.0],["2016-11-21",22.3978,22.3978,22.0295,22.1893,4587300.0],["2016-11-22",22.3561,22.4186,22.0816,22.1823,8293900.0],["2016-11-23",22.231,22.6757,22.1128,22.5159,5667700.0],["2016-11-25",22.509,22.5576,22.4117,22.5576,1507000.0],["2016-11-28",22.3352,22.4881,22.0225,22.0851,5531000.0],["2016-11-29",22.2101,22.6445,22.1406,22.509,5712900.0],["2016-11-30",22.9676,23.4193,22.9676,23.2873,7345100.0],["2016-12-01",23.5375,24.2602,23.5097,23.8919,7613600.0],["2016-12-02",24.0031,24.0031,23.4958,23.732,5881800.0],["2016-12-05",24.01,24.149,23.5514,23.732,6612000.0],["2016-12-06",24.0517,24.1907,23.7807,24.1143,4585300.0],["2016-12-07",24.1351,24.3783,23.7147,24.3644,6267200.0],["2016-12-08",24.5799,24.8439,24.156,24.698,6598600.0],["2016-12-09",24.698,24.7328,24.2324,24.6772,4745900.0],["2016-12-12",24.3783,24.8022,24.156,24.3297,4836100.0],["2016-12-13",24.427,24.4617,23.7182,24.1838,6048200.0],["2016-12-14",23.9266,24.8856,23.739,24.0656,7098400.0],["2016-12-15",24.4061,24.8856,24.0309,24.6007,6350200.0],["2016-12-16",24.8162,25.0524,24.4061,24.5451,13133400.0],["2016-12-19",24.5312,24.6146,24.2261,24.5799,5258300.0],["2016-12-20",24.8231,25.108,24.7258,25.0733,3430700.0],["2016-12-21",25.0524,25.0872,24.8057,25.0316,2900300.0],["2016-12-22",25.0316,25.1289,24.9204,25.0177,3788100.0],["2016-12-23",25.0316,25.247,24.9551,25.247,1896100.0],["2016-12-27",25.2887,25.4068,25.1358,25.3373,1935800.0],["2016-12-28",25.3512,25.3783,24.9343,25.0177,2837800.0],["2016-12-29",24.9829,25.0316,24.4861,24.5173,3783600.0],["2016-12-30",24.559,24.7883,24.427,24.7605,3394300.0],["2017-01-03",25.3235,25.7682,24.7119,24.9204,5045900.0],["2017-01-04",25.0385,25.1914,24.8995,25.1358,4354900.0],["2017-01-05",25.0316,25.1949,24.4791,24.8231,3725200.0],["2017-01-06",24.9551,25.0733,24.8162,24.9551,3623500.0],["2017-01-09",24.7606,24.8995,24.427,24.7953,3035600.0],["2017-01-10",24.9343,25.2748,24.8787,25.2123,3730400.0],["2017-01-11",25.1358,25.2748,24.9065,25.2053,4273300.0],["2017-01-12",25.0872,25.115,24.4374,24.9621,3961600.0],["2017-01-13",25.1567,25.6987,24.9482,25.2192,5200800.0],["2017-01-17",24.8995,24.9551,23.607,23.7112,8472300.0],["2017-01-18",23.878,24.3366,23.4888,24.3158,6386100.0],["2017-01-19",24.2741,24.6181,23.9127,24.1351,5737300.0],["2017-01-20",24.7119,25.1428,24.5312,24.8926,8164500.0],["2017-01-23",24.7397,24.9968,24.5868,24.9412,4893700.0],["2017-01-24",24.9899,25.3026,24.9308,25.2262,6052500.0],["2017-01-25",25.5458,26.0879,25.4854,26.074,5714200.0],["2017-01-26",26.067,26.3728,25.8586,26.0879,4795700.0],["2017-01-27",26.0114,26.0462,25.6223,25.7057,4278600.0],["2017-01-30",25.3929,25.5458,24.9482,25.386,4981900.0],["2017-01-31",25.3441,25.7208,25.0232,25.2325,4774900.0],["2017-02-01",25.4906,25.9232,25.3825,25.4558,4795900.0],["2017-02-02",25.2465,25.2674,24.8698,25.1418,4355900.0],["2017-02-03",25.679,25.7453,25.3651,25.665,3873300.0],["2017-02-06",25.3302,25.7557,25.2604,25.4418,4633600.0],["2017-02-07",25.5325,25.679,25.3406,25.5255,3815800.0],["2017-02-08",25.2883,25.3093,24.5837,24.6605,8451800.0],["2017-02-09",24.6605,25.3058,24.5628,25.2814,5731000.0],["2017-02-10",25.2186,25.4837,25.1767,25.4069,3283800.0],["2017-02-13",25.679,25.9511,25.6092,25.7557,3506200.0],["2017-02-14",25.7557,26.558,25.6511,26.4952,5148600.0],["2017-02-15",26.5789,26.8091,26.3417,26.7673,3840400.0],["2017-02-16",26.5859,26.7847,26.4952,26.6836,2756900.0],["2017-02-17",26.3138,26.3975,26.1255,26.3975,5495900.0],["2017-02-21",26.5161,26.6696,26.2406,26.544,4622400.0],["2017-02-22",26.3766,26.4673,26.1673,26.2789,5247700.0],["2017-02-23",26.3975,26.4115,25.6511,25.9859,5960200.0],["2017-02-24",25.6371,25.9232,25.4348,25.5674,7559300.0],["2017-02-27",25.6511,25.9929,25.5743,25.9441,4015400.0],["2017-02-28",25.8115,26.115,25.686,26.0697,4450200.0],["2017-03-01",26.8021,27.73,26.7463,27.6183,7133700.0],["2017-03-02",27.6811,27.723,26.5161,26.544,5930200.0],["2017-03-03",26.6766,26.8789,26.5998,26.7254,4489400.0],["2017-03-06",26.558,26.8231,26.3347,26.6975,2723000.0],["2017-03-07",26.6626,26.7533,26.3417,26.4882,2628300.0],["2017-03-08",26.9068,26.9556,26.3487,26.4045,3445600.0],["2017-03-09",26.5022,26.6905,26.1882,26.3208,2948900.0],["2017-03-10",26.551,26.6068,25.7906,26.258,4473000.0],["2017-03-13",26.2231,26.4185,26.0131,26.0697,4176300.0],["2017-03-14",25.9511,25.9929,25.6232,25.9441,3378100.0],["2017-03-15",26.0906,26.251,25.5674,25.6581,5340000.0],["2017-03-16",25.8534,26.0278,25.6511,25.8813,3363700.0],["2017-03-17",25.8464,25.9511,25.4069,25.5464,13510100.0],["2017-03-20",25.4627,25.5674,25.1837,25.2744,5881900.0],["2017-03-21",25.4767,25.5395,23.8652,23.9698,7594800.0],["2017-03-22",23.8024,24.3466,23.335,24.0187,7066700.0],["2017-03-23",23.928,24.6047,23.7606,24.1163,4736700.0],["2017-03-24",24.2698,24.3675,23.7327,24.0745,4923000.0],["2017-03-27",23.335,23.935,23.0141,23.8861,5075300.0],["2017-03-28",23.7745,24.6186,23.7536,24.4372,4379400.0],["2017-03-29",24.4163,24.5419,23.621,24.0605,11159000.0],["2017-03-30",24.1024,24.5907,23.935,24.3326,5519000.0],["2017-03-31",24.1861,24.4372,24.0047,24.1024,5060900.0],["2017-04-03",24.1652,24.4163,23.7815,24.2907,5149400.0],["2017-04-04",24.1163,24.521,23.9978,24.3466,4645400.0],["2017-04-05",24.6535,24.8,23.9768,23.9838,4949100.0],["2017-04-06",23.9768,24.4442,23.8234,24.3605,3104300.0],["2017-04-07",24.0954,24.3535,23.928,24.1582,3748100.0],["2017-04-10",24.1512,24.4791,23.8582,23.9838,3944900.0],["2017-04-11",23.8024,23.9838,23.4606,23.9838,4157600.0],["2017-04-12",23.921,23.9559,23.3699,23.5304,4051800.0],["2017-04-13",23.4118,23.8164,23.1885,23.1885,3882500.0],["2017-04-17",23.2164,23.6908,23.1153,23.6629,3349500.0],["2017-04-18",23.4676,23.7815,23.2653,23.5094,4819000.0],["2017-04-19",23.7466,24.0584,23.642,23.8722,7394200.0],["2017-04-20",24.1722,24.9395,24.1722,24.6047,5212300.0],["2017-04-21",24.6116,24.7651,24.085,24.3466,7131100.0],["2017-04-24",25.1767,25.5116,24.8733,25.0093,7965300.0],["2017-04-25",25.4488,25.5674,25.2186,25.4279,7075100.0],["2017-04-26",25.3511,25.8813,25.3372,25.672,5828300.0],["2017-04-27",25.686,25.7697,25.2883,25.6511,7426000.0],["2017-04-28",25.6511,25.9859,25.5255,25.6092,7819500.0],["2017-05-01",25.9033,26.2465,25.8403,26.0014,4659400.0],["2017-05-02",25.9734,26.1414,25.5812,25.7983,3858200.0],["2017-05-03",25.6302,26.1204,25.5322,26.0574,3536900.0],["2017-05-04",26.3865,26.6176,26.0994,26.1485,3838600.0],["2017-05-05",26.2045,26.2535,25.7913,25.8893,3105300.0],["2017-05-08",25.9244,26.3445,25.9244,26.1625,2760600.0],["2017-05-09",26.1975,26.3935,25.9244,26.0364,2615900.0],["2017-05-10",25.9454,26.0854,25.7913,26.0574,2499400.0],["2017-05-11",25.9384,26.0329,25.5672,25.9104,2632200.0],["2017-05-12",25.7703,25.7703,25.2101,25.6653,3345100.0],["2017-05-15",25.7143,25.9664,25.6513,25.9244,3529900.0],["2017-05-16",25.9734,26.1274,25.7143,25.9664,3486200.0],["2017-05-17",25.9664,25.9664,24.0546,24.2087,9944800.0],["2017-05-18",24.0336,24.5308,24.0336,24.1316,6107700.0],["2017-05-19",24.2927,24.5168,24.1106,24.2087,5270200.0],["2017-05-22",24.3627,24.4818,24.0133,24.2087,4214500.0],["2017-05-23",24.2857,24.7129,24.0966,24.5728,4377600.0],["2017-05-24",24.6428,24.6428,24.1246,24.2507,4131700.0],["2017-05-25",24.2997,24.4888,24.1246,24.2087,3954000.0],["2017-05-26",24.1666,24.3837,24.0476,24.2577,4866800.0],["2017-05-30",24.1036,24.1667,23.8935,23.9846,6637400.0],["2017-05-31",24.0476,24.0826,23.4524,23.8795,5854200.0],["2017-06-01",23.9986,24.2997,23.7885,24.1597,4073700.0],["2017-06-02",23.9356,24.0896,23.6414,23.9005,5804100.0],["2017-06-05",23.9356,24.1456,23.7885,23.7955,4939900.0],["2017-06-06",23.5574,23.8655,23.3893,23.7115,3277100.0],["2017-06-07",23.8445,24.3067,23.6765,24.1737,3642000.0],["2017-06-08",24.1737,25.2311,24.0826,24.944,5832400.0],["2017-06-09",25.133,25.7283,25.119,25.4482,4730700.0],["2017-06-12",25.4552,25.8963,25.3501,25.6372,6392400.0],["2017-06-13",25.8263,26.0364,25.7073,25.8263,3774500.0],["2017-06-14",25.5882,25.6337,24.937,25.6162,5384300.0],["2017-06-15",25.4412,25.9068,25.4342,25.7073,3167800.0],["2017-06-16",25.7353,25.7563,25.4131,25.4692,5086300.0],["2017-06-19",25.6652,25.9033,25.4762,25.5952,3136800.0],["2017-06-20",25.4132,25.5532,25.098,25.1681,3048600.0],["2017-06-21",25.2451,25.2521,24.6148,24.6499,3832900.0],["2017-06-22",24.6078,24.6498,24.1842,24.4958,4440900.0],["2017-06-23",24.6078,24.6569,23.8445,24.1527,11276100.0],["2017-06-26",24.2297,24.5098,24.0896,24.2717,6672300.0],["2017-06-27",24.4538,24.7059,24.3137,24.3977,3570900.0],["2017-06-28",24.6358,24.965,24.5798,24.7479,5225300.0],["2017-06-29",25.3361,25.7213,24.6358,24.965,5573700.0],["2017-06-30",25.133,25.2171,24.7129,24.986,3281200.0],["2017-07-03",25.133,25.7388,25.042,25.5882,2328700.0],["2017-07-05",25.6723,25.9489,25.3571,25.8263,5212900.0],["2017-07-06",25.8193,26.0854,25.5812,25.6302,4151200.0],["2017-07-07",25.7213,26.0014,25.4832,25.9594,4086600.0],["2017-07-10",25.9594,26.0854,25.7073,25.9454,4071800.0],["2017-07-11",25.9874,26.0574,25.6022,25.7213,3533100.0],["2017-07-12",25.6302,25.6372,25.2661,25.5742,3105300.0],["2017-07-13",25.6583,25.8613,25.4902,25.8053,2895600.0],["2017-07-14",25.3641,25.5322,25.063,25.3781,3606500.0],["2017-07-17",25.3221,25.4622,25.126,25.2731,2914000.0],["2017-07-18",25.077,25.1309,24.7129,24.9229,3338400.0],["2017-07-19",25.056,25.056,24.4468,24.6989,3632200.0],["2017-07-20",24.6849,24.8004,24.3837,24.6849,4893500.0],["2017-07-21",24.6428,25.14,24.0371,24.1456,6953200.0],["2017-07-24",24.1947,24.916,24.1597,24.8249,4736300.0],["2017-07-25",25.3081,25.4342,24.9965,25.105,5392500.0],["2017-07-26",25.2171,25.2311,24.5098,24.6288,4156400.0],["2017-07-27",24.6849,24.8669,24.2962,24.5378,5039600.0],["2017-07-28",24.5378,24.6568,24.3347,24.4678,2786000.0],["2017-07-31",24.6367,24.8268,24.5206,24.693,3430400.0],["2017-08-01",24.8972,24.9183,24.6121,24.7916,3066300.0],["2017-08-02",24.7705,25.0767,24.7212,25.0731,3555500.0],["2017-08-03",25.0098,25.0978,24.7423,24.7916,4182500.0],["2017-08-04",25.0731,25.5518,25.0098,25.0731,3751300.0],["2017-08-07",25.0731,25.1435,24.876,24.8831,4100800.0],["2017-08-08",24.8268,25.3829,24.7881,24.876,3549400.0],["2017-08-09",24.6086,24.7001,24.4255,24.6578,2555100.0],["2017-08-10",24.3833,24.5241,23.7005,23.7287,4239900.0],["2017-08-11",23.7428,23.961,23.3838,23.5034,4223700.0],["2017-08-14",23.8695,24.3692,23.7885,24.0877,3061800.0],["2017-08-15",24.3903,24.5734,23.9117,23.9258,3188800.0],["2017-08-16",24.0384,24.2073,23.792,23.8976,2988900.0],["2017-08-17",23.8272,23.9293,23.067,23.0952,4202300.0],["2017-08-18",23.0529,23.521,22.8488,23.2711,3972300.0],["2017-08-21",23.2711,23.3063,22.9473,23.0177,6705200.0],["2017-08-22",23.2007,23.5597,23.1655,23.5245,4825300.0],["2017-08-23",23.3274,23.9328,23.2852,23.5808,3893900.0],["2017-08-24",23.7076,23.968,23.609,23.9328,5454400.0],["2017-08-25",24.0102,24.1932,23.8202,23.8272,2763500.0],["2017-08-28",23.8906,23.9187,23.433,23.5597,5160400.0],["2017-08-29",23.1726,23.5316,22.9966,23.4471,4448500.0],["2017-08-30",23.4682,23.792,23.4682,23.5034,3180800.0],["2017-08-31",23.6442,23.6864,23.3063,23.3204,3633600.0],["2017-09-01",23.426,23.8624,23.3345,23.6583,2883500.0],["2017-09-05",23.5175,23.5456,22.884,22.9825,3952300.0],["2017-09-06",23.1515,23.3556,22.9544,23.067,3997100.0],["2017-09-07",23.0107,23.0459,22.1801,22.5813,5217000.0],["2017-09-08",22.6095,23.243,22.6095,23.0952,5447300.0],["2017-09-11",23.3978,23.7709,23.2852,23.5527,4412800.0],["2017-09-12",23.6724,24.4607,23.6583,24.2707,5623500.0],["2017-09-13",24.144,24.605,24.0877,24.4185,4051100.0],["2017-09-14",24.6086,24.876,24.4537,24.4819,5508000.0],["2017-09-15",24.4185,24.7564,24.2284,24.7493,6791100.0],["2017-09-18",24.7634,25.1435,24.7282,25.052,3552400.0],["2017-09-19",25.0731,25.3477,24.9676,25.2139,4242300.0],["2017-09-20",25.235,25.3237,24.6613,25.1928,8886700.0],["2017-09-21",25.221,25.6116,25.2069,25.5307,4440000.0],["2017-09-22",25.404,25.7067,25.3617,25.587,2597000.0],["2017-09-25",25.5659,25.8052,25.3828,25.6644,3923700.0],["2017-09-26",25.7207,26.0516,25.594,25.9178,4179900.0],["2017-09-27",26.4106,26.4985,26.1255,26.1994,4290400.0],["2017-09-28",26.2909,26.3472,25.8897,26.0938,3760500.0],["2017-09-29",26.1642,26.7871,26.0832,26.6569,5707400.0],["2017-10-02",26.4176,26.5373,25.9882,26.1994,9024100.0],["2017-10-03",26.2205,26.3261,25.8615,25.9319,6926000.0],["2017-10-04",25.4251,25.8826,25.411,25.7418,11398200.0],["2017-10-05",25.8193,26.2768,25.6715,26.136,4741800.0],["2017-10-06",26.2627,26.5232,26.0938,26.3894,5049600.0],["2017-10-09",26.4669,26.6147,26.1431,26.2627,3696900.0],["2017-10-10",26.2839,26.6499,26.2381,26.6147,3643500.0],["2017-10-11",26.4528,26.5654,26.1712,26.3613,4005400.0],["2017-10-12",26.4246,26.5232,26.0727,26.1572,2885500.0],["2017-10-13",26.0445,26.2803,25.6996,26.0305,3742600.0],["2017-10-16",26.0727,26.2613,25.9882,26.0797,3366100.0],["2017-10-17",26.2135,26.2205,25.763,25.8193,3307700.0],["2017-10-18",25.9601,26.2698,25.7982,26.1712,5668700.0],["2017-10-19",25.9038,26.4176,25.8193,26.3472,4632100.0],["2017-10-20",26.9948,27.2412,26.5654,26.9807,6990200.0],["2017-10-23",27.1074,27.3256,26.9983,27.1004,8428400.0],["2017-10-24",27.1778,27.4101,26.9596,27.0089,6312000.0],["2017-10-25",27.03,27.1285,26.5197,26.7695,5422700.0],["2017-10-26",26.9596,27.4453,26.8822,27.1074,4599900.0],["2017-10-27",27.0089,27.1285,26.9033,27.0652,2464200.0],["2017-10-30",26.9244,27.03,26.6731,26.8047,3720600.0],["2017-10-31",26.8543,27.1195,26.8118,26.8825,3200500.0],["2017-11-01",27.024,27.5686,26.9603,27.1371,5282100.0],["2017-11-02",27.0594,27.4943,26.8048,27.3988,3353100.0],["2017-11-03",27.3564,27.6534,27.2503,27.4554,2949500.0],["2017-11-06",27.3635,27.512,27.215,27.3847,2233700.0],["2017-11-07",27.4413,27.5756,26.5572,26.6421,4868900.0],["2017-11-08",26.4865,26.5714,26.1541,26.3875,5045800.0],["2017-11-09",26.147,26.3945,25.7863,26.0338,4777100.0],["2017-11-10",26.0621,26.2262,25.8995,25.9419,3615000.0],["2017-11-13",25.7934,26.3662,25.6378,26.3097,4689000.0],["2017-11-14",26.1824,26.9745,26.1116,26.925,4903500.0],["2017-11-15",26.6491,27.123,26.4511,26.9745,4191000.0],["2017-11-16",27.2291,27.3988,26.8118,26.8189,3584300.0],["2017-11-17",26.6279,27.1372,26.5714,26.9957,2096800.0],["2017-11-20",27.0947,27.222,26.9462,27.0523,4023700.0],["2017-11-21",27.1372,27.1372,26.727,26.8048,4695300.0],["2017-11-22",26.8755,27.0487,26.734,26.7552,2848200.0],["2017-11-24",26.8896,26.9391,26.6032,26.6987,807200.0],["2017-11-27",26.6916,26.7835,26.4971,26.6138,2299800.0],["2017-11-28",26.6987,27.4696,26.6739,27.4271,5322100.0],["2017-11-29",27.7595,29.0538,27.6605,28.7638,8737000.0],["2017-11-30",29.0538,29.5418,28.7567,28.785,13191000.0],["2017-12-01",28.9265,29.1316,27.8798,28.778,6694600.0],["2017-12-04",29.3438,30.0722,29.2235,29.5984,6494500.0],["2017-12-05",29.5842,29.7681,28.8133,28.9194,6205600.0],["2017-12-06",28.7638,28.9336,28.4597,28.7355,4265200.0],["2017-12-07",28.5799,29.3084,28.4809,29.3013,4692200.0],["2017-12-08",29.4499,29.563,29.1245,29.5206,3200200.0],["2017-12-11",29.4923,29.6479,29.1104,29.2943,3258300.0],["2017-12-12",29.464,29.8494,29.2943,29.6479,4219300.0],["2017-12-13",29.6337,29.9449,29.2165,29.2377,3995200.0],["2017-12-14",29.4074,29.5206,28.785,28.9053,3637700.0],["2017-12-15",29.2023,29.8388,29.0114,29.4923,9186200.0],["2017-12-18",29.7328,30.2137,29.5135,29.7257,4445900.0],["2017-12-19",30.1005,30.295,29.7469,29.761,5364800.0],["2017-12-20",30.1147,30.1783,29.5277,29.655,2521100.0],["2017-12-21",29.9803,30.3622,29.8424,30.1288,4102100.0],["2017-12-22",30.3056,30.3481,29.853,30.15,3620200.0],["2017-12-26",30.15,30.3551,29.9449,30.0722,2408400.0],["2017-12-27",30.0227,30.0722,29.8105,29.9591,2345900.0],["2017-12-28",30.0086,30.0298,29.7752,30.0156,1459900.0],["2017-12-29",30.0157,30.1713,29.6691,29.6903,2644600.0],["2018-01-02",29.952,30.1854,29.7186,30.1854,5073100.0],["2018-01-03",30.1076,30.6168,30.0156,30.5319,6281200.0],["2018-01-04",30.8219,31.3524,30.6875,30.8926,6740100.0],["2018-01-05",31.0412,31.2887,30.8714,31.0341,7315600.0],["2018-01-08",30.9775,31.3099,30.8573,31.1614,4725700.0],["2018-01-09",31.2392,31.7201,31.126,31.2533,5434900.0],["2018-01-10",31.3594,32.1515,31.317,31.7555,2914700.0],["2018-01-11",31.8686,32.0419,31.5645,32.0384,3292500.0],["2018-01-12",32.2576,32.3849,32.0313,32.194,2267300.0],["2018-01-16",32.3849,32.4839,31.7873,32.003,2981700.0],["2018-01-17",32.194,32.5405,31.706,32.4203,3730300.0],["2018-01-18",32.4981,32.6219,31.9818,32.3637,6065000.0],["2018-01-19",32.6325,33.467,32.2788,33.1134,7826200.0],["2018-01-22",33.4105,33.856,33.2478,33.8136,4196100.0],["2018-01-23",33.7287,34.047,33.4529,33.856,3885900.0],["2018-01-24",33.9975,34.1106,33.3256,33.5095,7287100.0],["2018-01-25",33.6651,33.6948,32.7739,33.0073,5613200.0],["2018-01-26",33.0993,33.2513,32.8234,33.2053,3979400.0],["2018-01-29",33.1205,33.3609,33.0002,33.0639,4266900.0],["2018-01-30",32.8234,33.2054,32.6431,32.6537,3727500.0],["2018-01-31",32.7248,33.1796,32.5329,32.6182,4150500.0],["2018-02-01",32.6253,33.2933,32.5187,33.2648,6742900.0],["2018-02-02",33.1511,33.4425,32.5222,32.7034,6066600.0],["2018-02-05",32.0354,32.8633,30.9624,31.0406,5846100.0],["2018-02-06",30.202,32.0354,29.4772,31.6943,8299800.0],["2018-02-07",31.5025,32.2557,31.0548,31.8649,6545800.0],["2018-02-08",31.9004,31.9928,29.9675,29.9817,4709300.0],["2018-02-09",30.5147,30.8984,29.4843,30.5928,6874600.0],["2018-02-12",30.9197,31.6375,30.6639,31.2395,4381000.0],["2018-02-13",30.9339,31.5664,30.8345,31.5451,3437700.0],["2018-02-14",31.2751,32.611,31.2751,32.5826,6307600.0],["2018-02-15",32.9237,33.144,32.405,32.7034,3042700.0],["2018-02-16",32.4974,33.0872,32.4974,32.6395,2791500.0],["2018-02-20",32.6111,33.1227,32.4689,32.7532,4780700.0],["2018-02-21",32.675,33.3714,32.5187,32.9024,4491000.0],["2018-02-22",33.0659,33.2506,32.2415,32.2984,2471100.0],["2018-02-23",32.4831,33.0019,32.4476,32.9948,2388600.0],["2018-02-26",33.0623,33.1298,31.14,31.6517,14458500.0],["2018-02-27",31.6375,32.3055,31.0903,31.0903,13968100.0],["2018-02-28",31.3888,31.7654,30.8913,30.9055,8098700.0],["2018-03-01",30.9411,31.6446,30.7066,30.934,7400900.0],["2018-03-02",30.6568,31.4634,30.2589,31.3959,5850800.0],["2018-03-05",31.0761,32.0354,30.8274,31.8791,5293300.0],["2018-03-06",32.0923,32.341,31.5806,32.206,3843500.0],["2018-03-07",31.808,32.3765,31.6943,32.2913,3468200.0],["2018-03-08",32.4618,32.6182,31.6659,32.1349,3957400.0],["2018-03-09",32.3908,32.9131,32.2131,32.874,4264300.0],["2018-03-12",32.9024,33.1582,32.7674,32.7958,3581800.0],["2018-03-13",33.0232,33.0801,32.4227,32.4973,3044800.0],["2018-03-14",32.5897,32.6253,31.9715,32.071,5014600.0],["2018-03-15",32.2415,32.3055,31.808,31.9502,3121300.0],["2018-03-16",32.0354,32.4405,31.872,31.8862,6372100.0],["2018-03-19",31.8791,32.0212,31.4598,31.9146,3169200.0],["2018-03-20",32.1136,32.2771,31.7583,31.8151,2063900.0],["2018-03-21",31.8151,32.3766,31.6446,31.9217,3601000.0],["2018-03-22",31.474,31.6446,30.4614,30.5218,5413800.0],["2018-03-23",30.6284,30.6284,29.2675,29.3279,5167300.0],["2018-03-26",29.868,30.7172,29.6406,30.6426,6224800.0],["2018-03-27",30.735,30.8558,29.2782,29.5553,5434300.0],["2018-03-28",29.7046,29.8254,28.9939,29.5269,5276000.0],["2018-03-29",29.7188,29.9675,29.4345,29.8325,6672900.0],["2018-04-02",29.804,29.8467,28.7452,29.2071,4659700.0],["2018-04-03",29.3137,29.8225,29.1893,29.7117,3581100.0],["2018-04-04",29.3137,30.4649,29.1858,30.3939,4959200.0],["2018-04-05",30.6,30.8132,30.1949,30.5715,5229400.0],["2018-04-06",30.0812,30.1913,29.1218,29.4772,5383200.0],["2018-04-09",29.6406,30.3797,29.6086,29.6619,4324100.0],["2018-04-10",30.202,30.5076,29.9746,30.3441,3645700.0],["2018-04-11",30.0243,30.2091,29.8822,29.9746,3161900.0],["2018-04-12",30.2944,30.9091,30.266,30.7279,3777700.0],["2018-04-13",30.9268,30.9979,29.868,30.0457,3787200.0],["2018-04-16",30.3441,30.5076,29.8183,30.1096,2919100.0],["2018-04-17",30.2944,30.3832,29.0081,29.3421,7108300.0],["2018-04-18",29.4061,29.7223,28.9229,29.1574,6786900.0],["2018-04-19",29.2355,29.836,29.1858,29.7472,5860700.0],["2018-04-20",29.8467,30.2091,29.5056,29.8325,5391500.0],["2018-04-23",30.2446,30.5644,30.0599,30.2091,5521100.0],["2018-04-24",30.4791,30.9197,29.6335,30.0385,5980600.0],["2018-04-25",29.9462,30.4223,29.5766,30.2162,3772900.0],["2018-04-26",30.1594,30.2802,29.804,29.8325,3832100.0],["2018-04-27",29.8112,30.1949,29.7259,30.1807,3442000.0],["2018-04-30",30.2944,30.4294,29.4843,29.4843,2836100.0],["2018-05-01",29.3628,29.5343,28.8127,29.2556,7339300.0],["2018-05-02",29.2628,29.9129,29.2235,29.2985,5698600.0],["2018-05-03",29.0556,29.2842,28.5626,28.8698,4179900.0],["2018-05-04",28.6984,29.5414,28.5126,29.3128,2738900.0],["2018-05-07",29.3771,29.5557,29.077,29.3414,2592900.0],["2018-05-08",29.4057,29.9344,29.2378,29.52,3656400.0],["2018-05-09",29.6914,30.2487,29.5843,30.1272,3177000.0],["2018-05-10",30.1272,30.4202,29.8022,30.263,2610300.0],["2018-05-11",30.3416,30.4344,30.1415,30.2916,2430200.0],["2018-05-14",30.4487,30.4702,30.1201,30.2487,2365800.0],["2018-05-15",30.2058,30.8059,30.1844,30.5202,3501100.0],["2018-05-16",30.3773,30.613,30.2165,30.3916,2906000.0],["2018-05-17",30.2987,30.5202,30.0629,30.363,3580400.0],["2018-05-18",30.2344,30.3416,29.6914,29.6914,3456700.0],["2018-05-21",29.8415,30.1594,29.72,29.9272,3850000.0],["2018-05-22",29.9986,30.4202,29.9915,30.1415,3424500.0],["2018-05-23",30.0201,30.1772,29.6414,29.8558,6262900.0],["2018-05-24",29.7129,29.7915,29.0485,29.6771,4452900.0],["2018-05-25",29.5057,29.7165,29.3199,29.6557,3597000.0],["2018-05-29",29.2842,29.3128,27.9125,28.1554,6899700.0],["2018-05-30",28.7555,29.027,28.5126,28.8913,4363100.0],["2018-05-31",29.077,29.2914,28.7341,29.1842,9028500.0],["2018-06-01",29.62,30.0487,29.5486,29.7414,4173900.0],["2018-06-04",29.8343,30.0344,29.77,29.9415,4778300.0],["2018-06-05",29.8486,29.9915,29.3342,29.6414,4022300.0],["2018-06-06",29.72,30.3701,29.72,30.2773,3702100.0],["2018-06-07",30.3987,30.5202,29.8772,29.9415,4811000.0],["2018-06-08",29.8415,30.0344,29.6986,29.9915,4135600.0],["2018-06-11",30.1701,30.413,29.82,29.8986,4652600.0],["2018-06-12",29.9844,30.3844,29.8951,30.1558,5631800.0],["2018-06-13",30.2415,30.6238,29.8558,29.8915,5709200.0],["2018-06-14",30.0701,30.1344,29.2771,29.5771,5402900.0],["2018-06-15",29.5271,29.8772,28.9342,29.7915,8035200.0],["2018-06-18",29.5343,30.0772,29.3399,29.8986,4824900.0],["2018-06-19",29.5343,29.9201,29.4128,29.8272,4108500.0],["2018-06-20",30.0772,30.1701,29.7843,29.9272,4323300.0],["2018-06-21",29.7843,30.1415,29.4557,29.9558,2774700.0],["2018-06-22",29.9486,30.1487,29.3628,29.42,5378200.0],["2018-06-25",29.3128,29.3485,28.7627,29.1842,7724400.0],["2018-06-26",29.2056,29.2842,28.5198,28.677,6471400.0],["2018-06-27",28.5912,28.9984,28.2054,28.2626,4854500.0],["2018-06-28",28.3483,28.5055,28.0768,28.2269,3799000.0],["2018-06-29",28.4698,28.7555,27.7482,27.7911,6868700.0],["2018-07-02",27.6482,28.1554,27.6125,28.134,4336700.0],["2018-07-03",28.1411,28.3626,27.8125,27.8339,1695600.0],["2018-07-05",28.0554,28.2269,27.8339,27.9911,4981500.0],["2018-07-06",27.8411,28.2412,27.6553,28.1126,3668900.0],["2018-07-09",28.2483,29.052,28.1769,28.9341,4627600.0],["2018-07-10",29.0056,29.1663,28.4305,28.6055,2984200.0],["2018-07-11",28.4341,28.777,28.3698,28.4269,3094700.0],["2018-07-12",28.6698,28.6841,28.1483,28.2697,5139000.0],["2018-07-13",28.1483,28.3769,27.8268,28.1197,4342600.0],["2018-07-16",28.2983,28.7484,28.234,28.5626,4278700.0],["2018-07-17",28.5626,28.8698,28.5126,28.6055,3965700.0],["2018-07-18",28.627,29.3414,28.627,29.3199,4275100.0],["2018-07-19",29.2485,29.2842,28.7198,29.0485,5817900.0],["2018-07-20",29.3628,29.4485,28.4055,28.7198,5895200.0],["2018-07-23",28.6555,29.127,28.6555,28.9556,5402100.0],["2018-07-24",29.0199,29.0485,28.4841,28.6055,7864700.0],["2018-07-25",28.5555,28.677,28.2412,28.5198,4645600.0],["2018-07-26",28.5769,28.9842,28.5091,28.5484,4712600.0],["2018-07-27",28.6555,28.9842,28.4341,28.6484,4102700.0],["2018-07-30",28.7484,28.8127,28.5669,28.6269,4518000.0],["2018-07-31",28.7852,28.8211,28.3464,28.6126,3591900.0],["2018-08-01",28.7924,29.0693,28.6485,28.7133,4074200.0],["2018-08-02",28.4256,29.0693,28.3536,28.9794,3448000.0],["2018-08-03",28.8571,29.1089,28.8427,29.0729,4112000.0],["2018-08-06",29.0585,29.0585,28.6629,28.8643,3613400.0],["2018-08-07",28.929,29.3246,28.9147,29.0657,3367100.0],["2018-08-08",29.0513,29.5764,29.0297,29.4973,2952000.0],["2018-08-09",29.4397,29.562,29.1772,29.1952,2686500.0],["2018-08-10",28.7852,29.0873,28.627,28.965,2143300.0],["2018-08-13",28.965,29.1736,28.6413,28.6557,2496400.0],["2018-08-14",28.7348,29.1988,28.6816,29.0585,3017300.0],["2018-08-15",28.814,28.9506,28.4975,28.591,4199100.0],["2018-08-16",28.7852,29.2096,28.7708,29.1017,3501800.0],["2018-08-17",29.0513,29.321,28.965,29.2671,2269400.0],["2018-08-20",29.224,29.3966,29.1736,29.3822,2091200.0],["2018-08-21",29.3966,29.9001,29.3678,29.6843,3270300.0],["2018-08-22",29.5476,29.7131,29.4253,29.6699,2521100.0],["2018-08-23",29.6555,29.713,29.3462,29.5188,2713200.0],["2018-08-24",29.6411,29.7274,29.411,29.4541,3289800.0],["2018-08-27",29.526,30.0151,29.526,29.7994,2517400.0],["2018-08-28",29.9144,30.0367,29.6915,29.8497,3138600.0],["2018-08-29",29.9144,29.9144,29.4541,29.5836,3487300.0],["2018-08-30",29.598,29.6411,29.3534,29.4325,3080600.0],["2018-08-31",29.3462,29.6915,29.1664,29.6052,2660300.0],["2018-09-04",29.6699,29.7922,29.4038,29.6555,2875400.0],["2018-09-05",29.6555,29.972,29.5908,29.8353,3801800.0],["2018-09-06",29.8641,29.972,29.5426,29.6267,2612200.0],["2018-09-07",29.749,29.749,29.3426,29.4973,3539000.0],["2018-09-10",29.5836,29.5908,29.2563,29.3174,1942700.0],["2018-09-11",29.3031,29.6843,29.2527,29.5117,4948000.0],["2018-09-12",29.4829,29.6771,28.9219,29.0297,4408000.0],["2018-09-13",29.1304,29.1736,28.4903,28.6054,5480300.0],["2018-09-14",28.6701,29.1232,28.5766,28.8715,3618400.0],["2018-09-17",28.9506,28.9506,28.6557,28.6917,2464000.0],["2018-09-18",28.7348,28.8607,28.5155,28.6341,3395000.0],["2018-09-19",28.6773,29.2024,28.6054,29.0729,3341700.0],["2018-09-20",29.2455,29.6123,29.188,29.5117,3011900.0],["2018-09-21",29.5836,29.6123,29.3534,29.4757,5111500.0],["2018-09-24",29.3966,29.5836,28.9794,29.0657,3091100.0],["2018-09-25",29.188,29.2167,28.8571,28.8715,2652000.0],["2018-09-26",29.0225,29.0225,28.3033,28.3464,3972100.0],["2018-09-27",28.3608,28.4256,27.9364,28.0012,3575800.0],["2018-09-28",27.8142,28.0659,27.6703,27.7422,4718800.0],["2018-10-01",27.9077,28.0659,27.4545,27.5912,3385900.0],["2018-10-02",27.5049,27.7063,27.3107,27.3826,4212200.0],["2018-10-03",27.62,28.1163,27.4294,27.9293,4659200.0],["2018-10-04",27.9508,28.5478,27.9221,28.1235,4085100.0],["2018-10-05",28.2457,28.3752,27.7386,27.8933,2960900.0],["2018-10-08",27.8358,28.3249,27.7422,28.217,2324800.0],["2018-10-09",28.1235,28.3069,27.9364,28.03,3448200.0],["2018-10-10",28.1235,28.3464,27.433,27.4473,5224400.0],["2018-10-11",27.3179,27.4401,26.5087,26.6058,7640100.0],["2018-10-12",27.3251,27.3251,25.3543,25.9728,7469600.0],["2018-10-15",25.9585,26.1527,25.6456,25.7858,5712800.0],["2018-10-16",25.9081,25.9369,25.2104,25.6851,7528100.0],["2018-10-17",25.6564,26.1598,25.3183,25.8146,6389600.0],["2018-10-18",25.6851,25.8578,25.0845,25.1169,7503600.0],["2018-10-19",25.6492,26.5339,25.4694,26.1599,6619800.0],["2018-10-22",26.6849,26.8216,25.642,25.7283,9609200.0],["2018-10-23",25.419,26.2606,25.2823,26.0664,8937100.0],["2018-10-24",25.9585,26.052,25.1457,25.196,7255900.0],["2018-10-25",25.3543,26.0872,25.3543,25.8146,5659600.0],["2018-10-26",25.5844,25.9728,25.383,25.793,5802100.0],["2018-10-29",26.1814,26.426,25.7283,26.0088,5345000.0],["2018-10-30",26.19,26.3712,25.7624,26.3277,5997700.0],["2018-10-31",26.632,27.4799,26.6175,27.0668,6488600.0],["2018-11-01",27.248,27.4582,26.9654,27.1103,5536900.0],["2018-11-02",27.3857,27.6611,26.8929,27.19,4679700.0],["2018-11-05",27.1321,27.4509,27.0234,27.3422,2738500.0],["2018-11-06",27.2118,27.5234,27.0886,27.3422,6468300.0],["2018-11-07",27.4727,27.719,26.998,27.6393,2674300.0],["2018-11-08",27.5596,28.0017,27.3567,27.7553,3891100.0],["2018-11-09",27.6538,27.9437,27.4219,27.5814,3382200.0],["2018-11-12",27.5379,27.7481,27.219,27.2625,4984600.0],["2018-11-13",27.2625,27.6901,27.2335,27.3132,3582000.0],["2018-11-14",27.4074,27.4799,26.0233,26.2407,8901600.0],["2018-11-15",26.0161,26.5088,25.7334,26.5088,6490600.0],["2018-11-16",26.3132,26.4726,26.1538,26.2769,5821400.0],["2018-11-19",26.2842,26.5161,25.737,26.0523,5897200.0],["2018-11-20",25.8349,25.9726,25.4218,25.5305,5510600.0],["2018-11-21",25.7189,26.0595,25.2334,25.7262,3497100.0],["2018-11-23",25.4943,25.7479,25.3783,25.5015,1597600.0],["2018-11-26",25.8784,26.4436,25.8349,26.132,7782700.0],["2018-11-27",26.132,26.4509,25.9363,26.1248,4302000.0],["2018-11-28",26.1175,26.4944,25.7262,26.4001,4260600.0],["2018-11-29",26.1465,26.3639,25.9979,26.1103,4320000.0],["2018-11-30",26.1175,26.5741,25.9653,26.3494,5518300.0],["2018-12-03",26.7407,26.8929,26.2262,26.4871,5414900.0],["2018-12-04",26.2624,26.4074,24.6899,24.958,7394400.0],["2018-12-06",24.5449,24.8203,23.9145,24.4797,7859600.0],["2018-12-07",24.3928,24.6609,23.7659,23.9217,5178500.0],["2018-12-10",23.784,23.813,22.8637,23.226,7212700.0],["2018-12-11",23.4724,23.784,22.8456,22.9579,6133100.0],["2018-12-12",23.284,23.4072,22.8782,22.9217,5630600.0],["2018-12-13",22.9289,23.0086,22.2839,22.3782,6163400.0],["2018-12-14",22.1173,22.5738,21.7912,21.9289,5923700.0],["2018-12-17",21.7404,22.2622,21.589,21.7984,6460200.0],["2018-12-18",21.9361,22.2042,21.5013,21.6027,7932100.0],["2018-12-19",21.5158,21.9433,20.8708,21.0158,6759000.0],["2018-12-20",20.8998,21.2332,20.6353,20.9071,6704600.0],["2018-12-21",20.9143,21.2839,20.552,20.6679,10894100.0],["2018-12-24",20.4795,20.6607,20.1135,20.2476,4308800.0],["2018-12-26",20.3708,21.4216,20.0157,21.3708,6940500.0],["2018-12-27",21.052,21.4433,20.6462,21.4361,6005900.0],["2018-12-28",21.5085,21.7694,21.2259,21.4288,5821500.0],["2018-12-31",21.4723,21.7912,21.2114,21.5448,5720200.0],["2019-01-02",21.3274,22.1535,21.2078,22.11,4878800.0],["2019-01-03",22.052,22.3999,21.8202,22.0086,4573600.0],["2019-01-04",22.4579,23.0014,22.3854,22.9144,4521400.0],["2019-01-07",22.9289,23.4652,22.7188,23.197,7387000.0],["2019-01-08",23.255,23.4652,22.7985,23.197,4106100.0],["2019-01-09",23.4797,23.5666,23.1028,23.5014,4651200.0],["2019-01-10",23.4797,23.6181,23.0557,23.3637,6308800.0],["2019-01-11",23.197,23.8203,23.1608,23.6463,6311800.0],["2019-01-14",23.4217,24.15,23.3492,23.958,6985400.0],["2019-01-15",23.9,24.0159,23.5159,23.9869,4303300.0],["2019-01-16",24.2986,24.7334,24.1246,24.6029,4819100.0],["2019-01-17",24.487,24.7189,24.1101,24.5667,7548800.0],["2019-01-18",24.7841,25.7117,24.6319,25.6755,9676300.0],["2019-01-22",25.574,25.7769,25.2551,25.4943,6488900.0],["2019-01-23",25.69,25.7914,25.0993,25.3276,5164000.0],["2019-01-24",25.2551,25.5667,25.2189,25.4725,3912900.0],["2019-01-25",25.6972,25.9218,25.4798,25.6827,3418900.0],["2019-01-28",25.5088,25.7552,25.4146,25.6102,3565600.0],["2019-01-29",25.4146,25.632,25.3783,25.4001,3907300.0],["2019-01-30",25.5025,25.6853,25.2246,25.2831,3849200.0],["2019-01-31",25.0563,25.1953,24.4054,24.8077,6826200.0],["2019-02-01",24.9247,25.188,24.7931,25.0051,7465200.0],["2019-02-04",25.049,25.2172,24.8808,25.1953,3595800.0],["2019-02-05",25.2026,25.305,24.9905,25.1441,3200300.0],["2019-02-06",25.049,25.3525,25.049,25.2465,3488200.0],["2019-02-07",25.6122,26.3435,25.6048,26.0217,9760600.0],["2019-02-08",25.8462,26.0949,25.4659,25.8316,4829200.0],["2019-02-11",25.9852,26.029,25.8096,25.9267,3125800.0],["2019-02-12",26.1826,26.4386,26.1241,26.3435,4723200.0],["2019-02-13",26.3362,26.6873,26.274,26.5556,5670300.0],["2019-02-14",26.2996,26.5191,26.0034,26.2558,6129900.0],["2019-02-15",26.5264,26.8701,26.4386,26.8408,3192800.0],["2019-02-19",26.7311,27.17,26.5849,27.1188,4750600.0],["2019-02-20",27.0676,27.5722,26.8884,27.543,4372700.0],["2019-02-21",27.5722,27.5942,27.0603,27.2285,4322600.0],["2019-02-22",27.265,27.3236,26.9506,27.2285,4017500.0],["2019-02-25",27.4991,27.5576,27.0895,27.0895,3694900.0],["2019-02-26",26.9359,27.1846,26.7458,26.8335,3734400.0],["2019-02-27",26.914,27.1261,26.7165,27.0822,2860700.0],["2019-02-28",27.17,27.1846,26.9432,27.0164,3530300.0],["2019-03-01",27.2212,27.4844,26.8994,27.0603,3403000.0],["2019-03-04",27.1041,27.4259,26.7019,26.9506,3610000.0],["2019-03-05",26.8994,26.9425,26.3435,26.7238,3525600.0],["2019-03-06",26.6507,26.7099,26.1022,26.1314,3178900.0],["2019-03-07",25.9193,25.9559,25.4769,25.539,4455500.0],["2019-03-08",25.2538,25.5317,25.1734,25.422,4147200.0],["2019-03-11",25.5537,25.7328,25.3416,25.6707,2968700.0],["2019-03-12",25.7731,25.8974,25.5207,25.6414,3449300.0],["2019-03-13",25.8243,26.0839,25.6122,25.9632,3441600.0],["2019-03-14",25.9998,26.2411,25.9157,26.1387,3821000.0],["2019-03-15",26.0949,26.3435,26.0181,26.2338,4576400.0],["2019-03-18",26.3435,26.7165,26.3289,26.6214,3817700.0],["2019-03-19",26.892,26.8994,26.1095,26.1387,3404900.0],["2019-03-20",26.051,26.1717,25.049,25.0563,6006200.0],["2019-03-21",24.9101,24.9101,24.2884,24.3396,6460800.0],["2019-03-22",24.1714,24.1714,22.8988,23.2353,7395300.0],["2019-03-25",23.2718,23.5351,22.8879,23.1182,6415800.0],["2019-03-26",23.345,23.6448,23.1548,23.5644,8749300.0],["2019-03-27",23.4547,23.5644,23.1365,23.3962,5497000.0],["2019-03-28",23.4766,23.7399,23.3084,23.718,4046300.0],["2019-03-29",23.9593,24.0105,23.6777,23.7691,3938000.0],["2019-04-01",24.0032,24.7528,23.9886,24.6833,4949000.0],["2019-04-02",24.676,25.1075,24.5005,24.8735,4505300.0],["2019-04-03",25.2611,25.4805,24.8589,24.9759,4797100.0],["2019-04-04",24.8808,25.5866,24.8808,25.3781,4362700.0],["2019-04-05",25.3635,25.5537,25.0344,25.2904,3839700.0],["2019-04-08",25.1734,25.4951,25.1222,25.3562,2533000.0],["2019-04-09",25.1514,25.2904,24.7016,24.8369,4010900.0],["2019-04-10",24.9613,25.071,24.5627,24.9466,5313400.0],["2019-04-11",25.0856,25.3928,24.8735,25.1295,5809500.0],["2019-04-12",25.6268,25.8608,25.0198,25.6414,4808900.0],["2019-04-15",25.6414,25.7292,25.1039,25.1953,3685600.0],["2019-04-16",25.2904,25.539,24.7748,25.5244,5238700.0],["2019-04-17",25.4952,25.6707,25.2831,25.5975,6190200.0],["2019-04-18",25.7365,26.2485,25.5464,25.8608,7898300.0],["2019-04-22",25.9486,26.2375,25.6414,26.1095,7448900.0],["2019-04-23",26.0144,26.4825,25.8974,26.402,5423900.0],["2019-04-24",26.285,26.3508,25.9815,26.1899,3669400.0],["2019-04-25",26.0071,26.3508,25.8096,26.1241,2680600.0],["2019-04-26",26.1534,26.4605,25.9778,26.307,3017600.0],["2019-04-29",26.402,26.7897,26.3772,26.6141,3033300.0],["2019-04-30",26.6879,26.8104,26.3411,26.71,5657700.0],["2019-05-01",26.6953,26.9978,26.2895,26.4813,5017500.0],["2019-05-02",26.4887,26.9056,26.4739,26.7469,4030700.0],["2019-05-03",26.8724,27.2192,26.806,27.1528,4094700.0],["2019-05-06",26.4813,27.1675,26.4813,26.9978,3381600.0],["2019-05-07",26.6068,26.8207,26.3522,26.4887,3006500.0],["2019-05-08",26.3485,26.5994,26.105,26.319,4487700.0],["2019-05-09",26.0312,26.5182,25.8837,26.4297,4440300.0],["2019-05-10",26.378,26.6732,26.0017,26.5994,4005000.0],["2019-05-13",26.0091,26.1714,25.4262,25.4705,4058100.0],["2019-05-14",25.4631,26.0534,25.4114,25.7582,3412900.0],["2019-05-15",25.3967,25.4963,24.8839,25.2417,3971800.0],["2019-05-16",25.4041,25.8763,25.3967,25.6476,3301300.0],["2019-05-17",25.3155,25.9132,25.3155,25.6476,3463300.0],["2019-05-20",25.5369,25.8837,25.5332,25.714,2657800.0],["2019-05-21",25.9648,26.1899,25.8837,26.0239,3425400.0],["2019-05-22",25.7804,25.8837,25.5885,25.7361,2069500.0],["2019-05-23",25.4557,25.4557,24.9097,25.1015,4072100.0],["2019-05-24",25.2344,25.4631,25.0979,25.4114,3329900.0],["2019-05-28",25.2786,25.4336,24.9023,24.9097,3341400.0],["2019-05-29",24.5998,25.0905,24.4412,25.0499,2929400.0],["2019-05-30",25.0573,25.286,24.5629,24.7326,2777100.0],["2019-05-31",24.1423,24.4375,24.0058,24.039,3362200.0],["2019-06-03",23.9653,24.6515,23.8767,24.4227,4301500.0],["2019-06-04",24.8285,25.5221,24.7769,25.4852,3276700.0],["2019-06-05",25.5074,25.5074,24.9282,25.3155,3846900.0],["2019-06-06",25.2417,25.5,24.8765,25.3893,3257200.0],["2019-06-07",25.2786,25.2934,24.9429,24.9835,2455500.0],["2019-06-10",25.3229,25.6476,25.2196,25.4262,7128100.0],["2019-06-11",25.5664,25.9943,25.5516,25.7066,2841200.0],["2019-06-12",25.6918,25.8394,25.5221,25.6402,4132800.0],["2019-06-13",25.8099,25.9501,25.6033,25.7361,3314600.0],["2019-06-14",25.7508,25.9206,25.3118,25.8025,2701200.0],["2019-06-17",25.8394,26.0017,25.3081,25.3672,1625600.0],["2019-06-18",25.286,26.0755,25.1606,26.0386,3578300.0],["2019-06-19",26.2157,26.5108,25.5221,25.5811,3834200.0],["2019-06-20",25.6549,25.832,24.9982,25.7951,3969600.0],["2019-06-21",25.7582,25.998,25.6402,25.6697,5422900.0],["2019-06-24",25.618,25.9169,25.3672,25.4262,3906000.0],["2019-06-25",25.3672,25.4705,24.9097,25.3377,3060600.0],["2019-06-26",25.441,25.7435,25.3598,25.3745,3707100.0],["2019-06-27",25.5074,25.8394,25.4815,25.6549,3405700.0],["2019-06-28",26.0903,26.378,25.5811,26.0903,5347600.0],["2019-07-01",26.4075,26.7801,26.0239,26.2673,4665200.0],["2019-07-02",26.1419,26.2415,25.6586,25.8394,4293400.0],["2019-07-03",25.9279,26.2526,25.7804,26.2009,1999000.0],["2019-07-05",26.5256,26.8724,26.4075,26.4813,2759000.0],["2019-07-08",26.2526,26.6141,26.1936,26.2673,3583600.0],["2019-07-09",26.1936,26.6104,26.0165,26.5551,4464500.0],["2019-07-10",26.1936,26.4297,25.8099,25.8173,5848800.0],["2019-07-11",25.8246,26.367,25.8173,26.2378,4703100.0],["2019-07-12",26.2083,26.4739,25.987,26.378,4562000.0],["2019-07-15",26.319,26.319,25.7914,25.8837,4817900.0],["2019-07-16",25.9501,26.0017,25.6033,25.7804,5662400.0],["2019-07-17",25.6549,25.7176,25.3303,25.345,3716300.0],["2019-07-18",25.5147,25.7656,25.3155,25.5443,6626000.0],["2019-07-19",26.3706,27.2634,26.0091,27.1749,11779500.0],["2019-07-22",26.9535,27.1232,26.7396,26.9904,5761800.0],["2019-07-23",27.1085,27.5364,27.0347,27.4184,4325400.0],["2019-07-24",27.411,28.016,27.3741,27.7578,3464400.0],["2019-07-25",27.8537,28.0788,27.2561,27.3151,4724000.0],["2019-07-26",27.5586,27.898,27.4848,27.8021,4073900.0],["2019-07-29",27.9865,28.0308,27.5881,27.6914,3642200.0],["2019-07-30",27.4977,28.0862,27.371,28.0415,3316100.0],["2019-07-31",27.967,28.198,27.7026,27.7584,4179600.0],["2019-08-01",27.6169,27.8329,26.492,26.5813,8110400.0],["2019-08-02",26.477,26.5962,26.112,26.4547,4264200.0],["2019-08-05",25.963,26.0077,25.4713,25.7917,9130100.0],["2019-08-06",25.9705,26.0673,25.4303,25.9109,5100400.0],["2019-08-07",25.1808,25.2329,24.4693,24.7561,7405800.0],["2019-08-08",25.002,25.3894,24.92,24.9573,7174300.0],["2019-08-09",24.8306,24.9945,24.4618,24.8157,3720900.0],["2019-08-12",24.4507,24.5475,24.2346,24.3464,2327100.0],["2019-08-13",24.3315,25.0765,24.1527,24.6816,4595600.0],["2019-08-14",23.959,24.0409,23.3667,23.6312,6806800.0],["2019-08-15",23.7727,23.9143,23.3518,23.4077,5329600.0],["2019-08-16",23.6833,24.3054,23.6163,24.1378,3488400.0],["2019-08-19",24.6518,24.7785,24.4618,24.5475,3192200.0],["2019-08-20",24.3836,24.4134,24.0409,24.0633,3400600.0],["2019-08-21",24.3389,24.4134,24.0893,24.2868,3191400.0],["2019-08-22",24.5028,24.6518,24.1378,24.4134,3007300.0],["2019-08-23",24.4507,24.6444,23.5492,23.6684,3569600.0],["2019-08-26",23.9143,24.0595,23.7429,23.9962,2638100.0],["2019-08-27",24.1229,24.1825,23.5865,23.7578,4478100.0],["2019-08-28",23.6833,24.6481,23.6237,24.4805,4588100.0],["2019-08-29",24.6891,25.1212,24.6667,24.9498,5173900.0],["2019-08-30",25.2031,25.6278,25.0914,25.1361,5538100.0],["2019-09-03",24.8381,24.8902,24.2346,24.5028,3175600.0],["2019-09-04",24.704,24.8679,24.5624,24.771,2947300.0],["2019-09-05",25.3372,25.8624,25.1808,25.4788,3905900.0],["2019-09-06",25.5011,25.7172,25.3223,25.4341,2867200.0],["2019-09-09",25.7172,26.6856,25.5607,26.6111,3813900.0],["2019-09-10",26.8197,27.3003,26.6931,27.0283,3675500.0],["2019-09-11",27.1922,27.2965,26.5813,26.9762,4345200.0],["2019-09-12",26.5143,27.3152,26.3355,27.0954,5281200.0],["2019-09-13",27.5349,27.818,27.3487,27.4381,4076800.0],["2019-09-16",27.0283,27.5647,26.9687,27.5349,2605600.0],["2019-09-17",27.3263,27.3263,26.8756,27.1177,3134800.0],["2019-09-18",26.8868,27.453,26.7974,27.2742,4076600.0],["2019-09-19",27.0209,27.3934,26.8868,26.9464,3667400.0],["2019-09-20",26.9986,27.0954,26.641,26.7304,7279800.0],["2019-09-23",26.3876,26.8793,26.2461,26.7229,3156200.0],["2019-09-24",26.7005,26.8123,26.1344,26.2759,5729700.0],["2019-09-25",26.2908,26.6968,26.2461,26.5218,3807200.0],["2019-09-26",26.4174,26.5143,26.1716,26.1939,4099100.0],["2019-09-27",26.4473,26.7899,26.2014,26.3579,5140200.0],["2019-09-30",26.5515,26.5962,26.2684,26.3504,2762600.0],["2019-10-01",26.5739,26.6931,25.4639,25.4788,4439400.0],["2019-10-02",25.2553,25.3223,24.8492,24.9573,3933600.0],["2019-10-03",24.7189,24.9126,24.1899,24.9051,5072600.0],["2019-10-04",24.8828,25.1808,24.6369,25.151,3140200.0],["2019-10-07",25.0467,25.5384,24.9982,25.2851,5741500.0],["2019-10-08",24.5997,24.7971,24.2719,24.2719,8388600.0],["2019-10-09",24.4954,24.7263,24.3389,24.5773,4343500.0],["2019-10-10",24.8083,25.3,24.771,25.1584,5358800.0],["2019-10-11",25.7619,26.0189,25.5309,25.6874,4508800.0],["2019-10-14",25.516,25.8513,25.3782,25.747,2302900.0],["2019-10-15",25.8811,26.328,25.7172,26.1641,3281700.0],["2019-10-16",26.1642,26.4771,25.9854,26.1716,5819300.0],["2019-10-17",26.3802,26.3802,25.8177,26.0822,4952600.0],["2019-10-18",26.1418,26.4547,25.8587,26.3132,5639900.0],["2019-10-21",26.6558,26.9017,26.4249,26.5068,4022300.0],["2019-10-22",26.4994,26.965,26.2089,26.775,4012500.0],["2019-10-23",26.6409,26.8421,26.4994,26.8048,4053000.0],["2019-10-24",26.8197,26.8942,26.3727,26.5068,4503700.0],["2019-10-25",26.3877,26.8719,26.3877,26.708,3011400.0],["2019-10-28",26.8719,27.2295,26.8272,26.9464,4089100.0],["2019-10-29",26.7131,27.142,26.7131,26.8862,3173400.0],["2019-10-30",26.826,26.8712,26.4046,26.7131,3665100.0],["2019-10-31",26.5024,26.7131,26.002,26.4573,4221200.0],["2019-11-01",26.7884,27.127,26.6755,27.127,4214500.0],["2019-11-04",27.4656,27.9622,27.3603,27.9547,4688200.0],["2019-11-05",28.0977,28.5868,28.0601,28.5191,5502400.0],["2019-11-06",28.4062,28.4777,28.1278,28.3535,4004600.0],["2019-11-07",28.7072,29.0007,28.647,28.7373,5517500.0],["2019-11-08",28.7147,29.0609,28.4965,28.9856,4518000.0],["2019-11-11",28.647,29.0533,28.6432,28.8803,2493800.0],["2019-11-12",28.8276,29.0684,28.6621,28.8878,3244500.0],["2019-11-13",28.504,28.6854,28.3234,28.5191,2663200.0],["2019-11-14",28.3535,28.4213,28.1278,28.2708,3335400.0],["2019-11-15",28.4589,28.6131,28.3347,28.5943,2607800.0],["2019-11-18",28.5266,28.6771,28.4024,28.5943,2613900.0],["2019-11-19",28.6922,28.7824,28.4965,28.6169,2165100.0],["2019-11-20",28.4062,28.711,28.1729,28.5943,4196900.0],["2019-11-21",28.8276,28.8652,28.4025,28.6771,2528300.0],["2019-11-22",28.7523,29.091,28.6771,29.0383,2435900.0],["2019-11-25",29.0458,29.264,28.9179,29.1512,3652100.0],["2019-11-26",29.0157,29.1211,28.8577,28.963,3028000.0],["2019-11-27",29.1211,29.2264,28.9292,29.0834,2646000.0],["2019-11-29",28.9706,29.0834,28.8878,28.9405,1550500.0],["2019-12-02",29.0834,29.2866,28.7824,28.8276,3575300.0],["2019-12-03",28.3611,28.4927,28.0224,28.4137,3644600.0],["2019-12-04",28.5492,29.0044,28.4815,28.8652,3211400.0],["2019-12-05",29.0458,29.1211,28.8878,29.0157,3348300.0],["2019-12-06",29.55,29.7456,29.3543,29.3694,2992400.0],["2019-12-09",29.2415,29.4672,29.2415,29.3092,2226200.0],["2019-12-10",29.2941,29.7042,29.2038,29.5951,3643700.0],["2019-12-11",29.6252,29.6779,29.3694,29.4522,2750800.0],["2019-12-12",29.5726,30.5884,29.5199,30.5207,3769000.0],["2019-12-13",30.4454,30.7916,30.0316,30.1896,3424700.0],["2019-12-16",30.6637,30.754,30.3175,30.3175,3793500.0],["2019-12-17",30.3702,30.6938,30.2347,30.4981,4545000.0],["2019-12-18",30.5809,30.754,30.4003,30.4003,3257100.0],["2019-12-19",30.4304,30.5658,30.31,30.3326,4159200.0],["2019-12-20",30.5282,30.7615,30.3326,30.5056,6282700.0],["2019-12-23",30.5658,30.6185,30.2949,30.4304,1815100.0],["2019-12-24",30.5056,30.5207,30.325,30.4831,1177800.0],["2019-12-26",30.5508,30.7163,30.4454,30.6637,1674800.0],["2019-12-27",30.6938,30.6938,30.404,30.4605,1400700.0],["2019-12-30",30.6938,30.6938,30.3627,30.4229,1674400.0],["2019-12-31",30.4304,30.6381,30.3702,30.5583,1924500.0],["2020-01-02",30.6411,30.6862,30.2423,30.6637,2903800.0],["2020-01-03",30.0993,30.2197,29.7532,30.0316,2768100.0],["2020-01-06",29.9488,29.9488,29.5124,29.8736,2743500.0],["2020-01-07",29.7456,29.9488,29.5613,29.6854,3266700.0],["2020-01-08",29.7155,30.1106,29.6929,29.9187,5653800.0],["2020-01-09",30.1444,30.2235,29.9488,30.1143,2667400.0],["2020-01-10",30.1369,30.1595,29.6892,29.7381,2004000.0],["2020-01-13",29.7833,30.0767,29.6102,29.9939,3404300.0],["2020-01-14",29.9864,30.2122,29.8209,30.1068,2887400.0],["2020-01-15",29.7456,29.7607,29.1888,29.3318,4466200.0],["2020-01-16",29.5726,29.8961,29.4221,29.7908,5869100.0],["2020-01-17",30.6938,31.07,30.2724,30.754,7556300.0],["2020-01-21",30.5658,30.6035,30.1294,30.167,4493300.0],["2020-01-22",30.2799,30.4304,30.1362,30.2122,5494800.0],["2020-01-23",30.0617,30.1745,29.5876,29.9939,4050100.0],["2020-01-24",29.9112,29.994,29.1587,29.4446,4790100.0],["2020-01-27",28.6997,29.0759,28.6094,28.6696,4654900.0],["2020-01-28",28.852,29.198,28.6392,28.8977,3714600.0],["2020-01-29",28.9509,29.1181,28.5593,28.6011,2555400.0],["2020-01-30",28.2438,28.8825,28.2134,28.8216,9265000.0],["2020-01-31",28.4263,28.681,28.1564,28.3427,5991000.0],["2020-02-03",28.5935,28.9243,28.5821,28.6468,4277200.0],["2020-02-04",29.2854,29.5895,29.0687,29.1105,2855700.0],["2020-02-05",29.6199,30.0685,29.5287,30.0381,2963200.0],["2020-02-06",30.2737,30.3118,29.4146,29.4375,3180700.0],["2020-02-07",29.1942,29.3918,29.0315,29.2094,2354900.0],["2020-02-10",29.0421,29.3006,28.9889,29.2626,2980100.0],["2020-02-11",29.4222,29.8556,29.3386,29.6503,2716800.0],["2020-02-12",29.8708,30.0,29.4451,29.5591,2068300.0],["2020-02-13",29.407,29.6123,29.3006,29.6123,3005600.0],["2020-02-14",29.5515,29.6769,29.217,29.3994,2089100.0],["2020-02-18",29.1105,29.3082,28.6012,28.8596,4455700.0],["2020-02-19",29.0117,29.3082,28.814,29.1561,4542100.0],["2020-02-20",28.9889,29.6047,28.9813,29.4831,3906700.0],["2020-02-21",29.217,29.2626,28.4567,28.5936,3261200.0],["2020-02-24",27.59,27.704,27.2517,27.4151,4538500.0],["2020-02-25",27.3619,27.4265,26.0733,26.1835,6157300.0],["2020-02-26",26.3812,26.4572,25.5601,25.6133,6767200.0],["2020-02-27",24.8606,25.6863,24.4805,24.663,7734300.0],["2020-02-28",23.9559,24.5717,23.496,24.0928,12008100.0],["2020-03-02",24.0852,25.3472,23.6898,25.332,8307800.0],["2020-03-03",25.1191,25.5297,23.5758,23.6822,10007400.0],["2020-03-04",24.07,24.2182,23.1577,24.108,8414500.0],["2020-03-05",23.2337,23.3629,22.329,22.6331,8732500.0],["2020-03-06",21.5003,22.1693,20.8883,21.2722,8335700.0],["2020-03-09",18.9838,18.9838,16.9083,17.3036,9957600.0],["2020-03-10",18.3376,19.4096,17.7674,19.3183,11835300.0],["2020-03-11",18.5885,18.8774,17.3797,17.7446,12081800.0],["2020-03-12",16.4293,17.7674,15.3117,16.1556,9385400.0],["2020-03-13",17.8282,18.1323,16.3685,17.9879,9329400.0],["2020-03-16",14.9164,15.5824,14.0725,14.0725,8466400.0],["2020-03-17",14.4526,14.9468,12.8333,14.5287,9620000.0],["2020-03-18",13.4339,13.7532,10.7349,11.6473,8283300.0],["2020-03-19",11.1759,13.8216,11.0733,13.2058,8480200.0],["2020-03-20",13.5023,14.0497,12.5406,13.3198,18780100.0],["2020-03-23",13.4415,13.4415,11.7005,12.0654,7120900.0],["2020-03-24",13.2666,13.5403,12.5193,13.5327,7612400.0],["2020-03-25",13.8444,14.217,13.0157,13.4643,11161500.0],["2020-03-26",13.6315,15.9313,13.3578,15.7527,10039100.0],["2020-03-27",14.7339,15.7679,14.4754,15.1749,7036600.0],["2020-03-30",14.9164,15.0913,14.2474,14.9392,6643100.0],["2020-03-31",14.7643,15.1787,13.9927,14.3006,6219700.0],["2020-04-01",13.2894,13.5251,12.8941,13.1526,5805600.0],["2020-04-02",13.0766,13.9471,12.8561,13.2438,7065500.0],["2020-04-03",13.145,13.5251,12.6052,12.8789,4616900.0],["2020-04-06",13.8672,14.5439,13.662,14.2854,7725100.0],["2020-04-07",15.6843,16.0492,14.7035,14.848,7126900.0],["2020-04-08",15.1445,15.7071,14.9924,15.6082,5693400.0],["2020-04-09",16.4369,17.3766,16.3305,16.8095,6536000.0],["2020-04-13",16.8779,16.9083,15.7679,16.11,4721800.0],["2020-04-14",16.4749,16.6118,15.0989,15.4562,6596100.0],["2020-04-15",14.5211,14.6503,14.0649,14.1257,6313600.0],["2020-04-16",14.0117,14.0801,13.0385,13.069,7355600.0],["2020-04-17",13.5099,15.4334,13.5099,15.1065,12662600.0],["2020-04-20",14.4982,15.8819,14.0953,15.4334,10178500.0],["2020-04-21",14.6883,15.1597,14.407,14.6655,6203800.0],["2020-04-22",15.2433,15.403,14.7719,14.886,5812200.0],["2020-04-23",15.1445,15.9123,15.0913,15.3954,5601400.0],["2020-04-24",15.6386,15.9618,15.3269,15.6615,6454200.0],["2020-04-27",15.8439,17.2238,15.7983,17.0527,7674900.0],["2020-04-28",17.9038,18.3294,17.1765,17.2462,7819400.0],["2020-04-29",18.105,18.5305,17.6872,18.0508,6215800.0],["2020-04-30",17.4009,17.7955,16.8516,17.3235,5290400.0],["2020-05-01",16.7355,16.8129,16.3177,16.573,4264500.0],["2020-05-04",16.2481,16.5421,15.9463,16.4028,5864900.0],["2020-05-05",16.8206,17.3313,16.3254,16.3873,5820200.0],["2020-05-06",16.604,16.7665,15.7219,15.8922,4197400.0],["2020-05-07",16.163,17.0643,16.163,16.4415,4983600.0],["2020-05-08",16.9676,17.3429,16.7858,17.1765,4670400.0],["2020-05-11",16.8438,16.8593,15.8922,16.31,6957800.0],["2020-05-12",16.4105,16.6697,15.5672,15.5749,5207600.0],["2020-05-13",15.4743,15.4976,14.4492,14.956,6905800.0],["2020-05-14",14.4995,15.6639,14.0817,15.5904,7658800.0],["2020-05-15",15.3196,15.5711,15.0488,15.4124,4215900.0],["2020-05-18",16.3719,16.8554,16.0005,16.6968,7476700.0],["2020-05-19",16.4802,16.6349,15.9308,15.9927,6491900.0],["2020-05-20",16.3951,16.8632,16.3641,16.7665,5465000.0],["2020-05-21",16.6349,16.9638,16.4647,16.5189,4320000.0],["2020-05-22",16.6349,16.9212,16.2249,16.4647,2651400.0],["2020-05-26",17.5789,18.8864,17.5402,18.4996,7724300.0],["2020-05-27",20.0315,20.2405,18.7936,19.8304,7129700.0],["2020-05-28",20.2018,20.2559,19.0102,19.0799,4995100.0],["2020-05-29",18.5537,19.0218,18.3681,18.6466,6797300.0],["2020-06-01",18.8942,19.3816,18.6698,19.134,3228200.0],["2020-06-02",19.5286,19.8768,19.2075,19.4358,5090200.0],["2020-06-03",20.2095,21.0219,20.078,20.7511,6353900.0],["2020-06-04",20.6273,22.0277,20.4261,22.02,6025800.0],["2020-06-05",24.2638,25.5172,22.461,22.6312,10055600.0],["2020-06-08",23.699,24.0394,22.8053,23.5287,10600500.0],["2020-06-09",22.3372,23.2889,22.051,22.8324,5588900.0],["2020-06-10",22.5229,22.6235,21.0219,21.0838,8988200.0],["2020-06-11",19.3429,20.167,18.8323,18.9406,7522700.0],["2020-06-12",20.2714,20.341,19.0218,19.9774,4725300.0],["2020-06-15",18.8168,20.8053,18.7781,20.6196,5615000.0],["2020-06-16",21.8807,22.0123,20.4339,21.0761,6394100.0],["2020-06-17",21.0838,21.2115,20.3333,20.4029,4287300.0],["2020-06-18",20.0934,20.8014,19.9464,20.2327,4455900.0],["2020-06-19",20.7047,20.7047,19.3623,19.6137,16909100.0],["2020-06-22",19.3584,19.9503,19.2501,19.6756,4647700.0],["2020-06-23",20.1089,20.4803,19.8304,19.9619,4733800.0],["2020-06-24",19.5983,19.6524,18.5383,18.6311,5363900.0],["2020-06-25",18.4609,19.6408,18.2675,19.5441,5413100.0],["2020-06-26",19.0102,19.0335,17.6562,17.9193,13151700.0],["2020-06-29",18.1824,18.4067,17.8265,18.2056,7956700.0],["2020-06-30",18.0895,19.6602,18.0354,19.5286,8059200.0],["2020-07-01",19.5209,19.5209,18.577,18.7472,4898200.0],["2020-07-02",19.3507,19.4513,18.2907,18.3835,6692300.0],["2020-07-06",18.8787,19.2888,18.5073,18.7781,3902600.0],["2020-07-07",18.4764,18.5151,18.0973,18.1824,3938900.0],["2020-07-08",18.1127,18.3913,17.8187,18.3062,4074800.0],["2020-07-09",18.0895,18.2984,17.4319,17.5866,4102700.0],["2020-07-10",17.5866,18.7085,17.5711,18.7085,4605200.0],["2020-07-13",19.0876,19.2578,18.3797,18.8555,4819300.0],["2020-07-14",18.7008,18.84,18.2133,18.4841,3860900.0],["2020-07-15",19.1495,19.7453,18.8478,19.6911,3893600.0],["2020-07-16",19.4203,20.1399,19.2269,19.6911,5141900.0],["2020-07-17",20.6351,21.2184,19.4358,19.459,6493100.0],["2020-07-20",19.3739,19.5905,19.0335,19.0876,5049100.0],["2020-07-21",19.1959,19.8613,19.076,19.7685,4945100.0],["2020-07-22",19.4358,19.8768,19.312,19.7375,4927100.0],["2020-07-23",19.606,20.283,19.5364,20.1553,5753900.0],["2020-07-24",20.225,20.3875,19.7607,19.7917,5731100.0],["2020-07-27",19.6137,19.7221,19.1302,19.2346,4854800.0],["2020-07-28",19.0931,19.4186,18.9281,19.0067,3813100.0],["2020-07-29",19.0302,19.9421,18.8062,19.9263,4775700.0],["2020-07-30",19.2425,19.6512,18.8888,19.4783,4269200.0],["2020-07-31",19.2896,19.5255,18.9163,19.5019,6109500.0],["2020-08-03",19.494,19.5648,18.9752,19.046,5454900.0],["2020-08-04",19.0224,19.1953,18.8809,19.0302,3720400.0],["2020-08-05",19.2896,19.5805,19.1442,19.549,4020400.0],["2020-08-06",19.3682,19.6473,19.2975,19.4626,3520900.0],["2020-08-07",19.2268,19.9971,19.1206,19.9892,4235700.0],["2020-08-10",20.1386,20.6927,20.1229,20.3429,3715100.0],["2020-08-11",21.074,21.6714,20.8775,20.9482,4731800.0],["2020-08-12",21.5142,21.5142,20.2942,20.8224,3258700.0],["2020-08-13",20.508,20.6102,20.1307,20.1936,3139600.0],["2020-08-14",19.9735,20.5866,19.887,20.3587,1935500.0],["2020-08-17",20.1857,20.3036,19.9578,19.9971,2104500.0],["2020-08-18",19.9499,19.9971,19.3722,19.4626,2545500.0],["2020-08-19",19.4233,19.887,19.3211,19.494,3777300.0],["2020-08-20",19.211,19.2975,18.9359,19.101,2685300.0],["2020-08-21",19.101,19.3368,18.9831,19.0145,3166300.0],["2020-08-24",19.101,19.832,18.9831,19.832,2856700.0],["2020-08-25",20.2093,20.3508,19.7298,20.0757,4333700.0],["2020-08-26",20.0128,20.2054,19.8713,19.9342,7896100.0],["2020-08-27",19.9814,20.6181,19.8084,20.4451,4418300.0],["2020-08-28",20.6416,20.7045,20.4216,20.6652,3175100.0],["2020-08-31",20.563,20.5866,20.2958,20.3351,6579500.0],["2020-09-01",20.115,20.8382,20.0678,20.5709,6890500.0],["2020-09-02",20.5237,21.2155,20.3587,21.0583,5926500.0],["2020-09-03",21.2233,22.033,20.8382,21.0347,6917100.0],["2020-09-04",21.5849,21.8443,20.8932,21.5063,5626600.0],["2020-09-08",21.0504,21.2705,20.6102,20.9246,10854100.0],["2020-09-09",21.0897,21.5456,20.8224,21.3255,8606000.0],["2020-09-10",21.5535,22.0636,20.846,21.0032,15213700.0],["2020-09-11",20.9875,21.3491,20.7124,21.3098,7692100.0],["2020-09-14",21.5456,22.088,21.4434,22.0015,14720200.0],["2020-09-15",21.9779,22.0094,20.9718,20.9797,6309800.0],["2020-09-16",21.0347,22.1509,20.8971,21.7107,7296500.0],["2020-09-17",21.2783,21.8679,21.1565,21.6085,7721500.0],["2020-09-18",21.3098,21.6242,21.2037,21.3491,8947200.0],["2020-09-21",20.681,21.0032,20.1779,20.3036,4990100.0],["2020-09-22",20.2722,20.3429,19.101,19.2661,8540800.0],["2020-09-23",19.4311,19.9358,18.8023,18.8259,4782300.0],["2020-09-24",18.8259,19.2818,18.4407,18.7316,3597300.0],["2020-09-25",18.535,19.27,18.5036,19.2032,3455200.0],["2020-09-28",19.6198,20.0757,19.5805,19.9185,4067700.0],["2020-09-29",19.8242,19.9342,19.2503,19.4783,2884500.0],["2020-09-30",19.5883,20.2172,19.5726,19.8713,4933100.0],["2020-10-01",20.0128,20.2093,19.7613,19.9892,3432300.0],["2020-10-02",19.5726,20.7203,19.494,20.6023,3348800.0],["2020-10-05",20.846,21.6163,20.791,21.6006,4596800.0],["2020-10-06",22.0094,22.3867,21.239,21.3255,4766500.0],["2020-10-07",21.7185,22.371,21.6871,22.1037,2964800.0],["2020-10-08",22.3316,22.5046,21.9779,22.4496,2483200.0],["2020-10-09",22.5989,22.6932,21.9072,21.9779,4148800.0],["2020-10-12",22.0094,22.4103,21.8679,22.3788,3358300.0],["2020-10-13",22.3552,22.4024,21.6714,22.0251,5851600.0],["2020-10-14",22.1509,22.4496,21.6478,21.6792,5018900.0],["2020-10-15",21.412,22.0526,21.3412,21.9308,9333000.0],["2020-10-16",21.2233,21.2784,20.4923,20.9168,9017300.0],["2020-10-19",21.1604,21.2823,20.8303,20.9403,4454600.0],["2020-10-20",21.3098,22.0408,21.2155,21.7107,5146400.0],["2020-10-21",21.5456,21.7264,21.3727,21.6556,5051300.0],["2020-10-22",21.7264,22.7797,21.5535,22.6854,4310700.0],["2020-10-23",22.874,23.0863,22.3474,22.8976,4393900.0],["2020-10-26",22.6382,22.7247,22.0015,22.2923,4478600.0],["2020-10-27",22.117,22.3721,21.2323,21.2483,3508400.0],["2020-10-28",20.7462,21.1359,20.5708,20.6266,3804600.0],["2020-10-29",20.5628,21.4874,20.252,21.2881,4503200.0],["2020-10-30",21.2323,21.7265,20.9693,21.7185,3404200.0],["2020-11-02",22.0054,22.3721,21.583,22.3402,3771000.0],["2020-11-03",22.8662,23.2886,22.7227,23.1212,3596300.0],["2020-11-04",22.3003,22.3242,21.0729,21.2961,5861300.0],["2020-11-05",21.4555,23.3006,21.4475,23.0415,8868500.0],["2020-11-06",23.185,23.3843,21.9098,22.0851,4255900.0],["2020-11-09",24.3885,26.2774,24.3327,25.7673,10508300.0],["2020-11-10",25.8709,26.2814,25.4007,26.1419,5545000.0],["2020-11-11",26.2216,26.2216,25.042,25.2492,4024400.0],["2020-11-12",24.5718,24.9464,23.982,24.4522,4376800.0],["2020-11-13",24.8348,25.5043,24.7631,25.305,3499700.0],["2020-11-16",26.5006,27.0744,25.9347,26.3332,3892300.0],["2020-11-17",25.855,26.3571,25.3011,26.3571,3363800.0],["2020-11-18",26.4288,26.7795,25.9028,25.9108,2744800.0],["2020-11-19",25.5601,26.1977,25.321,26.1499,2878400.0],["2020-11-20",25.8151,25.9642,25.3728,25.7275,3816800.0],["2020-11-23",26.3013,26.6281,26.0542,26.5006,2417000.0],["2020-11-24",27.2019,28.0507,27.178,27.9432,3895200.0],["2020-11-25",27.4331,27.7598,27.1063,27.6562,2792400.0],["2020-11-27",27.5367,27.708,26.9947,27.2099,1556600.0],["2020-11-30",27.0186,27.3135,25.9705,26.0303,5330400.0],["2020-12-01",26.8672,27.1581,26.644,26.7955,3875000.0],["2020-12-02",26.6679,27.6004,26.5643,27.3852,3683200.0],["2020-12-03",27.3852,27.8355,27.0226,27.5686,3679000.0],["2020-12-04",27.9511,28.3417,27.7479,28.238,3605800.0],["2020-12-07",27.9671,28.2221,27.5606,28.1424,3950500.0],["2020-12-08",27.8395,28.525,27.7758,28.3656,3466500.0],["2020-12-09",28.7242,29.1307,28.4453,28.5409,3330700.0],["2020-12-10",28.0946,28.7959,27.9671,28.6923,3055700.0],["2020-12-11",28.2141,28.4373,27.8595,28.1902,2481000.0],["2020-12-14",28.8278,28.9633,27.5526,27.5925,3481700.0],["2020-12-15",28.0547,28.2938,27.5925,28.1265,2862000.0],["2020-12-16",28.2062,28.2779,27.8395,28.1982,2612100.0],["2020-12-17",28.0149,28.144,27.5128,27.72,3559900.0],["2020-12-18",27.72,27.8714,27.0067,27.2657,7189500.0],["2020-12-21",27.4888,27.8874,26.9947,27.704,4625400.0],["2020-12-22",27.8953,28.0149,27.2896,27.2896,2904500.0],["2020-12-23",27.5845,28.3496,27.5526,28.1822,2426700.0],["2020-12-24",28.2938,28.2938,27.5686,27.991,1333700.0],["2020-12-28",28.3337,28.4851,27.9671,27.983,2458400.0],["2020-12-29",28.0149,28.1105,27.6483,27.7997,1930600.0],["2020-12-30",27.8714,28.254,27.8156,28.2141,2060200.0],["2020-12-31",28.1504,28.5409,27.8634,28.5011,1829800.0],["2021-01-04",28.7083,28.8517,27.8316,28.3098,3483500.0],["2021-01-05",28.3177,29.2343,28.2221,28.9235,3095400.0],["2021-01-06",29.9197,31.458,29.848,30.9319,6295000.0],["2021-01-07",31.4819,32.4064,31.3782,32.0159,4488700.0],["2021-01-08",31.9521,31.9999,30.8602,31.5297,3406300.0],["2021-01-11",31.0913,31.9122,30.8084,31.7449,3771200.0],["2021-01-12",31.7847,32.5499,31.4819,32.1195,2974600.0],["2021-01-13",31.9521,32.3347,31.6731,32.0796,2567700.0],["2021-01-14",32.4303,33.2114,32.2071,33.036,2721300.0],["2021-01-15",32.247,32.6375,31.8724,32.3825,4120100.0],["2021-01-19",32.6455,32.773,32.2071,32.5419,4498800.0],["2021-01-20",32.4064,33.1396,31.45,31.9521,3991500.0],["2021-01-21",31.8883,32.0956,30.661,31.0196,4310300.0],["2021-01-22",30.5334,30.9638,30.2465,30.5972,3734600.0],["2021-01-25",30.2864,30.374,29.2184,30.3262,5470000.0],["2021-01-26",30.7167,30.8443,29.4973,29.5292,4672600.0],["2021-01-27",28.9474,29.2263,27.9671,28.0627,5949700.0],["2021-01-28",28.78,29.9994,28.5098,29.6567,5126000.0],["2021-01-29",29.5531,30.0552,28.6963,29.043,6484600.0],["2021-02-01",29.3379,29.6886,28.9394,29.6567,4597800.0],["2021-02-02",30.1641,31.2273,30.1641,30.6152,3749500.0],["2021-02-03",30.6152,31.324,30.5024,31.2435,3663100.0],["2021-02-04",31.7267,32.4959,31.5938,32.1536,5027200.0],["2021-02-05",32.5402,32.9188,32.0449,32.1697,2618600.0],["2021-02-08",32.3067,32.8221,32.21,32.6047,2908800.0],["2021-02-09",32.4597,32.8463,32.0634,32.6933,2634200.0],["2021-02-10",32.7174,33.1604,32.4677,32.5161,2877100.0],["2021-02-11",32.4597,32.7738,31.622,32.1939,2953900.0],["2021-02-12",32.5483,32.8946,32.218,32.6369,2030600.0],["2021-02-16",33.2168,34.1431,33.0718,33.8531,6023100.0],["2021-02-17",33.684,34.28,33.2007,33.692,3695500.0],["2021-02-18",33.2651,33.4343,32.5483,32.943,4410900.0],["2021-02-19",33.249,34.4653,33.1363,34.2397,3646000.0],["2021-02-22",34.1672,35.2425,34.0706,34.8277,4506500.0],["2021-02-23",35.4399,35.8909,34.8841,35.8023,6150900.0],["2021-02-24",36.2453,37.5018,36.0601,37.3568,5381600.0],["2021-02-25",37.824,37.832,35.4841,35.6009,6851100.0],["2021-02-26",35.3029,35.8265,34.5176,34.9888,6546800.0],["2021-03-01",35.8345,36.2534,35.4398,35.6815,9339800.0],["2021-03-02",35.7057,36.4064,35.3835,35.8104,10253900.0],["2021-03-03",36.2373,37.0669,35.754,35.9312,8511300.0],["2021-03-04",35.7298,36.3903,34.4411,35.1821,8775500.0],["2021-03-05",36.1567,36.3903,34.1833,35.6815,8907900.0],["2021-03-08",36.3017,37.534,35.8345,36.946,6604500.0],["2021-03-09",36.0278,36.2936,35.2063,35.4882,6564500.0],["2021-03-10",35.5446,36.1084,35.2546,35.9392,8124800.0],["2021-03-11",35.6171,36.1567,35.3513,35.9473,6119400.0],["2021-03-12",36.7447,37.0508,36.3178,36.6319,5954700.0],["2021-03-15",36.6158,36.793,35.4721,36.197,4590400.0],["2021-03-16",35.8184,35.8426,34.9405,35.3915,5040700.0],["2021-03-17",35.8265,36.3178,35.4399,35.9876,6945800.0],["2021-03-18",36.8736,38.3073,36.4386,36.5514,9444200.0],["2021-03-19",35.9473,36.7286,35.2063,35.8748,16992700.0],["2021-03-22",35.7781,35.7942,34.57,34.9888,6599400.0],["2021-03-23",34.6586,35.1257,33.9256,34.0464,7080900.0],["2021-03-24",34.723,35.1741,34.0062,34.0223,5461600.0],["2021-03-25",33.8934,35.7177,33.6598,35.5204,6425400.0],["2021-03-26",36.0842,36.5755,35.6895,36.2534,6272100.0],["2021-03-29",35.6009,35.6412,34.5216,34.9324,9337300.0],["2021-03-30",35.4237,36.3259,35.3714,36.0681,5613300.0],["2021-03-31",35.8506,36.2453,35.464,35.5607,6865300.0],["2021-04-01",35.5204,36.197,35.4157,36.197,5785800.0],["2021-04-05",36.6641,37.0427,35.9473,36.1728,4451300.0],["2021-04-06",36.0278,36.2453,35.6171,36.1003,3799900.0],["2021-04-07",36.3017,36.5272,35.9392,36.2373,2948600.0],["2021-04-08",35.9553,36.1809,35.2385,36.0117,3236100.0],["2021-04-09",36.4064,36.8091,36.2292,36.5433,3154800.0],["2021-04-12",36.7527,37.0669,36.6239,36.9863,3263200.0],["2021-04-13",36.6319,36.8011,35.8587,36.0681,3791900.0],["2021-04-14",35.9876,36.938,35.9392,36.6641,3986000.0],["2021-04-15",36.6641,36.7044,35.315,35.9876,7092300.0],["2021-04-16",36.495,36.6964,35.6815,36.1084,5089400.0],["2021-04-19",36.1728,36.7769,35.8265,35.9312,3978100.0],["2021-04-20",35.5768,35.762,34.1592,34.4008,6282200.0],["2021-04-21",34.1028,35.4882,33.7887,35.4721,7848500.0],["2021-04-22",35.5123,35.6171,34.7552,34.7794,8094800.0],["2021-04-23",34.9002,36.3017,34.6747,36.1889,5170100.0],["2021-04-26",36.4547,37.2521,36.4426,36.8413,3843200.0],["2021-04-27",36.9702,37.2441,36.7906,37.1313,3157400.0],["2021-04-28",37.1963,37.7324,37.1841,37.5131,3288400.0],["2021-04-29",38.0574,38.5204,37.7568,38.2036,3288900.0],["2021-04-30",37.8868,38.366,37.4968,37.5943,4575900.0],["2021-05-03",38.0736,38.3417,37.4806,38.0492,4042700.0],["2021-05-04",37.7649,39.0646,37.4319,39.0403,4900200.0],["2021-05-05",39.1134,39.8282,38.4798,39.552,3978500.0],["2021-05-06",39.8282,39.9419,38.8128,39.9257,3678600.0],["2021-05-07",39.0403,40.21,38.8534,40.1613,2835300.0],["2021-05-10",40.5756,40.9005,40.08,40.0882,3398600.0],["2021-05-11",39.6901,40.6974,39.4058,39.7957,3611400.0],["2021-05-12",40.34,40.5674,38.8477,38.9915,3587000.0],["2021-05-13",38.8209,40.4618,38.6341,40.1938,3126700.0],["2021-05-14",40.3319,41.1117,40.2181,40.998,2893800.0],["2021-05-17",40.803,41.2579,40.47,41.2173,2868000.0],["2021-05-18",41.2742,41.5422,40.2912,40.3237,2653100.0],["2021-05-19",39.7876,39.8282,38.9672,39.7632,4821800.0],["2021-05-20",39.7226,39.9338,39.1134,39.4789,4141000.0],["2021-05-21",39.6658,40.4821,39.5764,40.1207,3697500.0],["2021-05-24",40.1613,40.3643,39.8038,40.0638,2515900.0],["2021-05-25",40.2506,40.7786,39.2555,39.3002,3803800.0],["2021-05-26",39.4708,40.1613,39.3733,39.877,3708800.0],["2021-05-27",40.6324,41.0061,40.4131,40.6893,6690300.0],["2021-05-28",40.6405,40.6852,39.9257,40.5349,3414600.0],["2021-06-01",41.1848,41.4529,40.7299,40.9005,3558600.0],["2021-06-02",41.0061,41.0386,40.2669,40.5593,3398000.0],["2021-06-03",40.5187,41.2904,40.4212,40.8599,4597400.0],["2021-06-04",40.7461,40.9484,40.1288,40.5512,3383800.0],["2021-06-07",40.6893,40.7624,40.3847,40.5349,4190000.0],["2021-06-08",40.1856,40.5187,39.5683,40.2994,4541700.0],["2021-06-09",39.9013,39.9907,39.0971,39.3489,3731300.0],["2021-06-10",39.9826,40.08,38.366,38.3823,3378200.0],["2021-06-11",38.496,38.9509,38.496,38.8697,3475100.0],["2021-06-14",38.7722,38.9672,37.9233,38.2604,3939400.0],["2021-06-15",38.2929,39.0443,38.2117,38.7641,3971100.0],["2021-06-16",38.3823,39.2352,37.8137,38.9103,3752400.0],["2021-06-17",39.3083,39.3571,36.6845,36.7739,7161600.0],["2021-06-18",35.9859,36.3758,35.4124,35.9453,9332300.0],["2021-06-21",36.3109,37.0338,36.059,36.9607,3999200.0],["2021-06-22",36.9932,37.3303,36.5627,37.0338,3694700.0],["2021-06-23",37.2369,37.6593,37.0988,37.3019,2961900.0],["2021-06-24",37.4237,38.0127,36.9924,37.8218,3544100.0],["2021-06-25",38.033,38.6747,37.8055,38.4473,5093200.0],["2021-06-28",38.2279,38.2279,37.2938,37.3913,3982500.0],["2021-06-29",37.6837,38.0411,36.9851,37.1638,2889700.0],["2021-06-30",37.0907,37.4562,36.9688,37.2613,3147900.0],["2021-07-01",37.6512,37.838,37.3019,37.7324,3770100.0],["2021-07-02",37.6512,37.7316,37.1679,37.4075,2834400.0],["2021-07-06",37.0907,37.2288,35.9941,36.3109,4344000.0],["2021-07-07",36.0509,36.5139,35.9047,36.0753,4528300.0],["2021-07-08",35.466,35.8438,34.8974,35.3686,5340100.0],["2021-07-09",36.1484,36.8307,35.8803,36.8064,3769000.0],["2021-07-12",36.5464,37.4481,36.0347,37.2613,3358100.0],["2021-07-13",37.0257,37.1719,36.2459,36.4246,4482000.0],["2021-07-14",36.5546,37.0826,35.6569,36.2378,4412900.0],["2021-07-15",35.7991,36.8551,35.596,36.4652,4106500.0],["2021-07-16",36.6927,36.6927,34.7999,34.9299,4406600.0],["2021-07-19",33.8658,34.1826,33.2484,33.4677,8027300.0],["2021-07-20",32.1314,35.0111,32.1314,34.6618,6299600.0],["2021-07-21",35.1005,36.2459,35.0518,35.7422,4292000.0],["2021-07-22",35.7179,35.7747,35.068,35.3279,4088500.0],["2021-07-23",35.6529,36.0428,35.2467,35.4417,2813100.0],["2021-07-26",35.5635,36.2053,35.5635,35.9128,2932700.0],["2021-07-27",35.4579,36.2621,35.1574,36.0022,2779900.0],["2021-07-28",34.5969,35.4092,34.0404,35.1736,10288200.0],["2021-07-29",35.6736,35.8376,34.5998,35.1244,7603500.0],["2021-07-30",35.0343,35.5261,34.399,34.5588,6188600.0],["2021-08-02",34.7392,35.608,34.2186,34.2555,5125800.0],["2021-08-03",34.4277,35.2474,33.5014,35.1408,6602100.0],["2021-08-04",34.4933,35.0875,34.3867,34.5506,5936700.0],["2021-08-05",34.8457,35.3785,34.8375,35.3539,7003200.0],["2021-08-06",35.8622,36.6245,35.8622,36.0425,4402700.0],["2021-08-09",35.8785,36.4032,35.4769,35.9687,3937300.0],["2021-08-10",35.8458,36.7122,35.7064,36.5097,3475300.0],["2021-08-11",36.6081,37.2557,36.1818,37.1655,4252700.0],["2021-08-12",37.1737,37.3048,36.8007,37.1327,2886000.0],["2021-08-13",37.2311,37.4032,36.6245,36.6982,2950800.0],["2021-08-16",36.354,36.6081,35.9277,36.2884,2792300.0],["2021-08-17",35.8458,36.0753,34.9605,35.5097,4349000.0],["2021-08-18",35.3539,35.9359,35.0998,35.1572,3763800.0],["2021-08-19",34.731,35.108,34.067,34.3293,6327000.0],["2021-08-20",34.2719,34.7351,34.067,34.7064,4395200.0],["2021-08-23",34.9851,35.2802,34.8293,35.0916,2945200.0],["2021-08-24",35.231,35.7884,35.2064,35.6572,3241000.0],["2021-08-25",35.854,36.7556,35.6736,36.395,3142600.0],["2021-08-26",36.5835,36.6573,35.7097,35.8212,3023800.0],["2021-08-27",35.8622,36.7392,35.8376,36.6737,4032100.0],["2021-08-30",36.6819,36.6819,35.6162,35.6244,2585800.0],["2021-08-31",35.8048,36.2064,35.5425,35.8949,3988200.0],["2021-09-01",35.9441,35.9441,35.2474,35.4113,3129400.0],["2021-09-02",35.4031,36.063,35.2802,35.649,3904000.0],["2021-09-03",35.7474,35.9031,35.1654,35.3048,2706100.0],["2021-09-07",35.3785,35.9113,35.1654,35.1736,3229900.0],["2021-09-08",35.0588,35.4072,34.7965,34.9523,4448400.0],["2021-09-09",34.9687,35.9441,34.8285,35.4441,4448600.0],["2021-09-10",35.7392,35.8458,35.0711,35.1244,4791600.0],["2021-09-13",35.6244,36.2802,35.4195,36.0589,4592300.0],["2021-09-14",36.1491,36.3294,34.8744,35.0588,4058800.0],["2021-09-15",35.0507,35.981,35.0425,35.854,3160700.0],["2021-09-16",36.0917,36.313,35.7392,35.8376,4076800.0],["2021-09-17",35.6982,36.2638,35.6449,35.8048,5985700.0],["2021-09-20",34.7146,34.7965,34.0342,34.7146,4969000.0],["2021-09-21",34.9441,35.0834,34.108,34.2637,4309900.0],["2021-09-22",34.8211,35.3621,34.649,34.9851,3809000.0],["2021-09-23",35.4687,36.9597,35.3949,36.8212,4945900.0],["2021-09-24",36.8376,37.518,36.7884,37.1491,4200200.0],["2021-09-27",37.6737,38.8295,37.6737,38.6246,5255000.0],["2021-09-28",38.8541,39.1451,38.4401,38.8131,8842200.0],["2021-09-29",39.0426,39.3623,38.7229,39.3377,6258500.0],["2021-09-30",39.5426,39.5836,38.5098,38.5098,6872800.0],["2021-10-01",38.7147,39.8008,38.4934,39.5672,4684000.0],["2021-10-04",39.5263,40.1984,39.432,39.559,4544200.0],["2021-10-05",39.9279,40.5673,39.559,40.1574,4724200.0],["2021-10-06",39.8541,39.9935,38.8418,39.8049,4796700.0],["2021-10-07",40.1492,40.3681,39.6492,39.8869,5159300.0],["2021-10-08",39.8459,40.5509,39.7394,40.2066,2973700.0],["2021-10-11",40.5263,40.7066,39.6,39.6164,3547800.0],["2021-10-12",39.4525,39.8705,39.2271,39.5672,3195000.0],["2021-10-13",39.3295,39.4279,38.3131,38.9033,3773800.0],["2021-10-14",39.3787,39.4935,38.8541,39.2803,3700400.0],["2021-10-15",39.7476,39.8869,39.1,39.4197,4266900.0],["2021-10-18",39.35,40.0672,39.2639,39.6574,3473200.0],["2021-10-19",39.9033,40.2804,39.641,40.2476,3610000.0],["2021-10-20",39.764,41.7968,39.5508,41.7067,5016700.0],["2021-10-21",41.7476,41.7722,40.0754,40.5427,5634300.0],["2021-10-22",40.764,41.305,40.6574,41.2148,3362300.0],["2021-10-25",41.5099,41.6165,40.9771,41.2394,3379700.0],["2021-10-26",41.2968,41.3214,40.5427,40.6738,4078100.0],["2021-10-27",40.4935,40.4935,39.0098,39.0262,4707300.0],["2021-10-28",39.3485,39.613,39.0097,39.5882,3715600.0],["2021-10-29",39.6543,39.7205,38.9147,39.1585,4948600.0],["2021-11-01",39.613,39.9023,39.4725,39.6544,3047000.0],["2021-11-02",39.5056,39.613,38.8527,39.0262,4394200.0],["2021-11-03",38.8196,40.2825,38.6543,40.0593,3666700.0],["2021-11-04",39.8692,39.9354,38.9023,39.5304,3025600.0],["2021-11-05",40.0097,40.2659,39.2122,39.4973,3694100.0],["2021-11-08",39.7948,40.2246,39.3568,39.5965,2662600.0],["2021-11-09",39.2328,39.6213,38.9642,39.5304,2841400.0],["2021-11-10",39.6213,39.8982,39.4395,39.6874,3256000.0],["2021-11-11",39.8527,40.6131,39.6296,40.5965,3857300.0],["2021-11-12",40.6461,41.1503,40.2577,40.7949,5628300.0],["2021-11-15",40.9437,41.3569,40.6874,41.2825,5330600.0],["2021-11-16",41.3404,41.6709,41.0346,41.5057,4131400.0],["2021-11-17",41.3238,41.4891,40.9643,41.3652,4451200.0],["2021-11-18",41.3486,41.671,41.0428,41.4395,4173000.0],["2021-11-19",40.7866,41.2205,40.2163,41.0015,5837600.0],["2021-11-22",41.7619,42.0925,41.1916,41.547,4113700.0],["2021-11-23",41.8528,42.0924,41.58,42.0181,3525900.0],["2021-11-24",42.0594,42.5966,41.8238,42.1834,3815900.0],["2021-11-26",40.3403,40.4312,39.27,40.1337,3456600.0],["2021-11-29",40.7122,41.0841,39.9023,40.3155,4300800.0],["2021-11-30",39.5882,39.8577,38.894,39.0676,8891200.0],["2021-12-01",40.1089,40.5552,38.4394,38.4477,5437100.0],["2021-12-02",38.9105,39.9519,38.5221,39.7287,4403500.0],["2021-12-03",39.6461,39.8279,38.0345,38.3072,5025300.0],["2021-12-06",39.1171,39.8279,38.77,39.3072,5457600.0],["2021-12-07",39.5469,40.3899,39.4229,39.9436,4564900.0],["2021-12-08",39.9106,40.1254,39.2824,39.3403,4430700.0],["2021-12-09",39.0345,39.4767,38.8527,39.1502,2973200.0],["2021-12-10",39.4312,39.6213,38.5799,39.175,2876100.0],["2021-12-13",38.9932,39.0345,38.1171,38.2576,3229300.0],["2021-12-14",38.6047,39.3981,38.3898,38.9105,4937500.0],["2021-12-15",39.0758,39.2494,38.4229,38.9684,3983600.0],["2021-12-16",39.5056,39.894,38.7618,38.9436,4421600.0],["2021-12-17",38.8113,38.9105,37.5386,37.5716,7549200.0],["2021-12-20",36.927,36.927,36.0013,36.7699,4842700.0],["2021-12-21",37.2906,37.9766,37.2328,37.8774,3757600.0],["2021-12-22",37.6956,38.3072,37.5386,38.1336,3658700.0],["2021-12-23",38.5799,39.0428,38.4229,38.5386,3605200.0],["2021-12-27",38.6213,39.0221,38.3485,39.0097,2022100.0],["2021-12-28",38.8361,39.3485,38.8113,39.0923,1907000.0],["2021-12-29",39.208,39.3981,38.927,39.0923,1957400.0],["2021-12-30",39.1337,39.5386,39.018,39.0676,1737800.0],["2021-12-31",38.894,39.3485,38.8527,39.051,1972100.0],["2022-01-03",39.9684,40.9519,39.6874,40.6131,4770500.0],["2022-01-04",41.266,42.7784,41.2412,42.4561,6104500.0],["2022-01-05",42.8115,43.1627,42.0511,42.1338,4119300.0],["2022-01-06",43.1669,44.6132,42.8941,44.4644,6120200.0],["2022-01-07",44.5719,45.0099,44.1504,44.8116,4214000.0],["2022-01-10",45.4479,45.5141,43.9107,44.5636,4950900.0],["2022-01-11",44.9934,45.2331,44.2661,45.076,5471900.0],["2022-01-12",45.3405,45.8942,45.1008,45.6298,6024400.0],["2022-01-13",45.6876,46.3447,45.5471,46.0347,6217800.0],["2022-01-14",45.1174,46.6133,45.0397,46.572,6281500.0],["2022-01-18",46.5967,47.1092,45.7562,46.0099,7385500.0],["2022-01-19",46.3405,46.4067,44.576,44.9273,7090200.0],["2022-01-20",44.8364,45.0264,43.0346,43.109,7638100.0],["2022-01-21",42.8198,42.8198,41.6379,41.8362,6136300.0],["2022-01-24",40.9684,42.3321,40.3816,42.233,6589800.0],["2022-01-25",41.7536,43.0057,40.7907,42.6545,6679500.0],["2022-01-26",43.2743,44.0016,42.4065,43.0842,6728700.0],["2022-01-27",43.9851,44.233,42.4726,42.8115,6317000.0],["2022-01-28",42.62,43.0738,41.9787,43.053,5145900.0],["2022-01-31",42.545,43.053,41.8039,42.8615,7200900.0],["2022-02-01",43.053,44.1855,42.7365,44.0939,6745100.0],["2022-02-02",44.0523,44.452,43.6442,44.2521,5846100.0],["2022-02-03",45.0932,45.1682,44.0148,44.1106,4627500.0],["2022-02-04",44.2105,45.3847,44.1522,45.0099,4123600.0],["2022-02-07",45.0349,45.5096,44.7018,45.1598,3403800.0],["2022-02-08",45.926,46.284,45.6178,46.1092,4185800.0],["2022-02-09",46.1591,46.3632,45.8177,46.0592,3655700.0],["2022-02-10",46.0009,46.7254,45.5845,45.801,4169700.0],["2022-02-11",45.318,46.6296,45.0183,45.3597,4407100.0],["2022-02-14",45.5013,45.8593,44.3521,44.6852,4276400.0],["2022-02-15",45.1973,45.9759,45.1682,45.926,3479500.0],["2022-02-16",45.3014,46.359,45.2348,45.9926,3221600.0],["2022-02-17",45.3264,45.5262,44.0065,44.2105,3690100.0],["2022-02-18",44.1356,44.8267,44.044,44.3437,3803800.0],["2022-02-22",44.5269,44.7518,43.7691,44.2438,3560400.0],["2022-02-23",44.5519,44.7851,42.9864,43.1779,3486200.0],["2022-02-24",41.6207,42.1703,40.4965,42.037,5760400.0],["2022-02-25",42.6033,44.2105,42.3701,44.1189,4297100.0],["2022-02-28",42.5533,43.8524,42.5533,43.6526,4510000.0],["2022-03-01",43.0113,43.2737,40.0343,40.4382,6732300.0],["2022-03-02",41.0294,42.7116,41.0294,42.2202,4999000.0],["2022-03-03",42.2869,42.5367,41.4749,41.7955,4866200.0],["2022-03-04",40.4715,40.7879,39.3931,40.1134,4990700.0],["2022-03-07",39.722,39.9718,37.8233,37.8317,6619700.0],["2022-03-08",38.6311,39.264,37.5569,37.9982,5535800.0],["2022-03-09",39.7969,40.2633,39.4222,39.8469,5649500.0],["2022-03-10",39.0974,39.9552,38.8726,39.3722,5558000.0],["2022-03-11",39.8386,40.4382,39.0058,39.0392,4996700.0],["2022-03-14",40.0634,41.1835,39.7303,40.613,6143300.0],["2022-03-15",40.9794,41.4374,40.0967,40.5464,4708300.0],["2022-03-16",41.071,42.4201,40.9236,41.9204,5226400.0],["2022-03-17",41.1044,41.4624,40.3382,41.4208,4743100.0],["2022-03-18",41.3792,41.4208,40.2799,41.0128,12258500.0],["2022-03-21",41.2126,41.604,40.4506,40.8712,4394900.0],["2022-03-22",41.679,42.3035,41.2709,41.604,4667100.0],["2022-03-23",41.1793,41.5124,39.9552,40.0801,4726000.0],["2022-03-24",40.5631,40.7796,39.9552,40.5048,4625700.0],["2022-03-25",40.4215,40.9753,40.2799,40.5547,6003500.0],["2022-03-28",40.13,40.5048,39.0641,39.7137,5769200.0],["2022-03-29",40.5131,40.7879,39.9552,40.5048,5044000.0],["2022-03-30",40.3549,40.4798,38.6644,38.9725,5538000.0],["2022-03-31",38.7394,39.1641,37.7484,37.7484,4670100.0],["2022-04-01",38.1314,38.3896,36.5118,36.7991,7549900.0],["2022-04-04",36.466,36.6242,35.6665,36.2661,6811200.0],["2022-04-05",35.7165,36.6325,35.4167,35.8414,10930200.0],["2022-04-06",35.4583,35.7415,34.6256,35.042,35936500.0],["2022-04-07",35.0253,35.3001,34.0427,34.6839,11504500.0],["2022-04-08",34.8754,35.1169,34.5007,34.8338,7917200.0],["2022-04-11",34.6756,35.5208,34.4341,34.8254,7766400.0],["2022-04-12",34.6173,34.9837,33.5971,34.0593,9963600.0],["2022-04-13",33.643,34.3508,33.5097,34.3341,5783500.0],["2022-04-14",34.2925,34.5756,33.7512,34.0343,5478600.0],["2022-04-18",33.8761,34.4257,33.8095,34.3341,7482100.0],["2022-04-19",36.4327,37.4153,36.1495,36.6742,8730400.0],["2022-04-20",37.2321,37.7567,36.8615,36.9073,6872200.0],["2022-04-21",37.382,37.6151,35.6665,35.8331,6600200.0],["2022-04-22",35.8081,35.958,34.8005,34.8421,6988100.0],["2022-04-25",34.559,34.8588,33.6554,34.7089,7412600.0],["2022-04-26",33.9844,34.4757,33.2849,33.2849,8904400.0],["2022-04-27",33.2516,33.5097,32.9018,33.0684,10561500.0],["2022-04-28",33.5347,33.8511,32.7686,33.5597,6822500.0],["2022-04-29",33.5847,33.8386,32.7353,32.8102,7054300.0],["2022-05-02",33.2644,33.4158,32.314,33.1382,6186900.0],["2022-05-03",33.4326,34.0844,33.1719,33.7858,5830000.0],["2022-05-04",33.6681,34.9507,33.4747,34.8961,8011500.0],["2022-05-05",34.2821,34.6353,33.399,34.1391,6161100.0],["2022-05-06",34.1643,34.2484,33.0205,33.6513,6960800.0],["2022-05-09",33.2139,33.4578,32.5999,33.155,7839100.0],["2022-05-10",33.4915,33.8027,31.9944,32.8354,6612600.0],["2022-05-11",32.9616,33.563,31.9397,31.9859,5713100.0],["2022-05-12",31.7252,32.1626,30.9767,31.7841,6076700.0],["2022-05-13",32.1542,32.4746,31.6495,31.9103,4843400.0],["2022-05-16",32.5242,32.8186,31.8346,31.9523,6559700.0],["2022-05-17",32.6336,33.2602,32.5074,33.1466,4708700.0],["2022-05-18",32.7009,32.8018,31.6159,31.9607,6143100.0],["2022-05-19",31.4813,32.0448,31.414,31.7084,5379900.0],["2022-05-20",32.1794,32.4275,30.9178,31.7505,5551800.0],["2022-05-23",32.684,33.1677,32.2046,32.8438,5378700.0],["2022-05-24",32.6756,32.827,31.7673,32.5579,5420800.0],["2022-05-25",32.499,33.5419,32.4948,33.3064,5310200.0],["2022-05-26",33.6176,34.1475,33.5714,33.8952,4997000.0],["2022-05-27",33.8952,34.5176,33.8363,34.3746,3577600.0],["2022-05-31",33.9288,35.0432,33.8279,34.8035,9257900.0],["2022-06-01",34.7699,34.9045,33.3317,33.6765,5284800.0],["2022-06-02",33.6597,34.5765,33.5672,34.5596,3804000.0],["2022-06-03",34.1896,34.3914,33.8784,34.0382,3142800.0],["2022-06-06",34.3998,34.812,34.0886,34.1559,3087700.0],["2022-06-07",33.7354,34.568,33.6008,34.5344,3724700.0],["2022-06-08",34.2316,34.2737,33.6933,33.9625,3914600.0],["2022-06-09",33.87,33.9288,32.684,32.6925,3950500.0],["2022-06-10",31.7925,32.049,30.6991,30.7748,5222000.0],["2022-06-13",29.8665,30.3122,29.53,29.7908,7045600.0],["2022-06-14",29.9926,30.4804,29.5805,29.9926,6833400.0],["2022-06-15",30.3879,30.9851,30.0263,30.5225,6990700.0],["2022-06-16",29.8412,29.922,29.017,29.4711,6169000.0],["2022-06-17",29.5216,30.1692,29.2945,29.959,11754500.0],["2022-06-21",30.7748,31.0019,30.0347,30.4216,5090400.0],["2022-06-22",30.102,30.7117,30.001,30.573,5361800.0],["2022-06-23",30.3879,30.5057,29.2609,29.5637,6535600.0],["2022-06-24",29.6646,31.1996,29.53,31.1449,6903300.0],["2022-06-27",31.3551,31.4813,30.4216,30.6066,4973300.0],["2022-06-28",31.4729,32.0263,30.8042,30.901,4750300.0],["2022-06-29",30.9767,31.0355,30.2323,30.3879,3085200.0],["2022-06-30",29.6814,30.4931,29.2777,30.0178,4394700.0],["2022-07-01",29.8665,30.5141,29.3997,30.3795,4016200.0],["2022-07-05",29.631,30.1945,29.0674,30.1777,3858900.0],["2022-07-06",29.8328,30.2071,29.5679,29.9085,4330100.0],["2022-07-07",30.3206,30.7412,30.2281,30.6571,3068400.0],["2022-07-08",30.8673,30.9599,30.2533,30.5393,2549800.0],["2022-07-11",30.2197,30.5982,29.9421,30.4468,2625700.0],["2022-07-12",30.0515,30.9935,29.9758,30.329,3405300.0],["2022-07-13",29.9926,30.102,29.2861,29.7571,3468600.0],["2022-07-14",29.0927,29.4922,28.8866,29.3786,4019200.0],["2022-07-15",29.8496,31.1112,29.7142,30.9514,4332500.0],["2022-07-18",31.4224,32.0617,31.1869,31.2626,7564200.0],["2022-07-19",31.9607,32.3476,31.5738,31.8682,5877800.0],["2022-07-20",31.6243,31.8766,31.0608,31.5991,6051900.0],["2022-07-21",31.3972,31.843,31.0692,31.5738,4883600.0],["2022-07-22",31.5402,31.9103,31.0187,31.2626,4851200.0],["2022-07-25",31.6579,31.9061,31.2206,31.7168,3332700.0],["2022-07-26",31.4056,31.7504,30.6781,30.7916,3744300.0],["2022-07-27",30.9094,31.6832,30.7748,31.3972,3485000.0],["2022-07-28",31.3636,31.6075,30.7664,31.414,3333200.0],["2022-07-29",31.6663,32.0869,31.5822,31.9355,5277200.0],["2022-08-01",31.6378,31.995,31.2466,31.961,3223100.0],["2022-08-02",31.8334,31.8462,31.2041,31.2381,2789000.0],["2022-08-03",31.5443,31.8504,31.2891,31.7059,3917400.0],["2022-08-04",31.5613,31.7059,31.102,31.1275,2680200.0],["2022-08-05",31.0765,31.8079,30.9659,31.6463,2627200.0],["2022-08-08",31.9015,32.046,31.5528,31.6463,4707000.0],["2022-08-09",31.6548,31.7016,31.3742,31.5953,2565400.0],["2022-08-10",32.1056,32.9654,32.0035,32.6669,6117000.0],["2022-08-11",33.1092,34.0022,33.1092,33.4919,4246100.0],["2022-08-12",33.6875,33.9596,33.2622,33.9426,3327000.0],["2022-08-15",33.5089,33.9766,33.4323,33.8746,2522500.0],["2022-08-16",33.8065,34.3423,33.696,34.0957,2715700.0],["2022-08-17",33.6024,33.8321,33.2325,33.6024,2973400.0],["2022-08-18",33.645,33.8491,33.3515,33.798,2996100.0],["2022-08-19",33.5429,33.5854,32.9476,33.1517,3402400.0],["2022-08-22",32.5393,32.5734,32.0376,32.4033,3366900.0],["2022-08-23",32.4543,32.7605,32.3522,32.3947,2761600.0],["2022-08-24",32.2927,32.4628,32.0461,32.3012,2218500.0],["2022-08-25",32.3948,32.9306,32.2757,32.9135,2622400.0],["2022-08-26",33.1262,33.1942,31.6761,31.6888,4262900.0],["2022-08-29",31.4677,31.6888,31.102,31.2806,3156800.0],["2022-08-30",31.5358,31.5358,30.9064,31.2466,3389100.0],["2022-08-31",31.3402,31.4337,31.0297,31.1956,6227900.0],["2022-09-01",31.136,31.1956,30.5024,31.153,3222100.0],["2022-09-02",31.5868,31.7569,30.6343,30.7703,3023500.0],["2022-09-06",31.119,31.1615,30.1835,30.3706,3999400.0],["2022-09-07",30.124,30.983,30.0304,30.7959,5198100.0],["2022-09-08",30.7108,32.1889,30.4727,32.1736,4212100.0],["2022-09-09",32.4032,32.769,32.3182,32.5904,3223600.0],["2022-09-12",32.752,33.3303,32.752,33.2793,3935700.0],["2022-09-13",32.4373,32.7945,31.5613,31.6718,3163300.0],["2022-09-14",31.7569,32.0129,31.051,31.3827,3420400.0],["2022-09-15",31.4932,32.5819,31.4422,32.0716,4205500.0],["2022-09-16",31.6463,31.6463,31.0042,31.3572,8385600.0],["2022-09-19",30.9064,31.9227,30.8809,31.7059,3134900.0],["2022-09-20",31.3912,31.5698,31.034,31.3061,2655900.0],["2022-09-21",31.3316,31.893,30.9362,31.034,5814200.0],["2022-09-22",31.1445,31.3061,29.8773,29.8943,4234500.0],["2022-09-23",29.4266,29.5797,28.7334,29.282,5593800.0],["2022-09-26",28.8823,29.4351,28.5038,28.6271,4562400.0],["2022-09-27",28.7122,29.0098,27.7724,28.0573,7137300.0],["2022-09-28",28.1764,28.9928,28.1253,28.8908,8326300.0],["2022-09-29",28.44,29.0609,28.2359,28.7887,7673900.0],["2022-09-30",29.0013,29.7242,28.7802,29.2225,5693000.0],["2022-10-03",29.6222,30.2601,28.9673,29.8008,6804300.0],["2022-10-04",30.3111,31.1658,30.2856,31.153,4902800.0],["2022-10-05",30.6172,30.9744,30.4642,30.7108,3522700.0],["2022-10-06",30.4301,30.6768,30.0814,30.1325,3630600.0],["2022-10-07",29.8433,29.9199,29.3075,29.7838,3716600.0],["2022-10-10",29.9539,30.158,29.316,29.4861,2618500.0],["2022-10-11",29.3245,29.7242,28.9818,29.1714,4089200.0],["2022-10-12",29.1204,29.4946,28.8738,29.0609,3165500.0],["2022-10-13",28.7972,30.8809,28.4825,30.7278,4264800.0],["2022-10-14",30.9234,31.6421,30.4046,30.4642,4021700.0],["2022-10-17",31.2721,31.3954,30.6598,30.8639,5146300.0],["2022-10-18",31.4082,31.8419,30.9064,31.4167,5265800.0],["2022-10-19",31.7654,32.6754,31.0765,31.2296,6101700.0],["2022-10-20",31.3827,32.1056,30.3111,30.5322,5979200.0],["2022-10-21",30.4897,32.382,30.3111,32.2672,6978300.0],["2022-10-24",32.5308,33.7215,32.3522,33.5004,6397300.0],["2022-10-25",33.2282,34.5124,33.0411,34.3934,6430700.0],["2022-10-26",34.4614,34.7166,34.0702,34.1808,4645500.0],["2022-10-27",34.4614,34.7591,34.0022,34.0532,3137500.0],["2022-10-28",34.2403,34.8696,34.0277,34.8526,3603200.0],["2022-10-31",34.6825,35.0397,34.572,34.7846,4072100.0],["2022-11-01",35.1971,35.2486,34.544,34.7502,5974100.0],["2022-11-02",34.6471,35.1713,33.9768,33.994,4356000.0],["2022-11-03",33.5128,33.8995,32.9285,33.6245,3192200.0],["2022-11-04",34.0542,34.8362,33.8651,34.4752,5909400.0],["2022-11-07",34.6901,34.8018,34.1917,34.5698,4805500.0],["2022-11-08",34.5182,34.8533,34.1917,34.544,3781500.0],["2022-11-09",34.1831,34.4194,33.6761,34.08,4278100.0],["2022-11-10",35.1541,35.7814,35.1025,35.5923,4425600.0],["2022-11-11",35.7298,35.9876,35.3904,35.704,3244600.0],["2022-11-14",35.4291,35.6267,34.6084,34.6299,3729000.0],["2022-11-15",35.1111,35.6482,34.4924,34.7674,3934500.0],["2022-11-16",34.7158,34.8791,33.9511,34.1229,3223800.0],["2022-11-17",33.6159,34.1874,33.3839,34.1057,2951000.0],["2022-11-18",34.733,34.8576,34.2518,34.7244,3735100.0],["2022-11-21",34.6041,34.9951,34.5955,34.9221,3062500.0],["2022-11-22",35.2658,35.6353,35.2142,35.5666,3140100.0],["2022-11-23",35.4806,35.8673,35.3603,35.7127,2597500.0],["2022-11-25",35.8759,36.1681,35.8759,36.0134,1304200.0],["2022-11-28",35.5838,35.7728,35.2185,35.3346,2946800.0],["2022-11-29",35.4119,36.0048,35.2306,35.9103,3362500.0],["2022-11-30",35.7384,36.4173,34.996,36.4173,4682200.0],["2022-12-01",36.529,36.7438,35.7212,36.0735,3301800.0],["2022-12-02",35.6783,36.0392,35.5064,35.8329,2580800.0],["2022-12-05",35.6009,35.6009,33.7276,33.9253,4661900.0],["2022-12-06",33.7792,34.2862,33.3581,33.7878,4907300.0],["2022-12-07",33.6073,34.3378,33.3925,33.9425,4712700.0],["2022-12-08",34.0972,34.3292,33.762,34.0112,4389700.0],["2022-12-09",33.8394,34.3335,33.6675,34.2175,3372100.0],["2022-12-12",34.2862,34.8447,33.7964,34.7416,3753200.0],["2022-12-13",35.5322,35.7384,34.037,34.2862,4687800.0],["2022-12-14",34.2776,34.3721,33.4097,33.5644,4484300.0],["2022-12-15",32.9801,33.298,32.7695,32.9285,5140200.0],["2022-12-16",32.5848,33.0058,32.4387,32.9371,6154400.0],["2022-12-19",32.9027,33.3152,32.5504,32.8254,2836400.0],["2022-12-20",32.9457,33.2207,32.6535,32.6965,4141800.0],["2022-12-21",33.1605,33.5902,33.1347,33.255,3831800.0],["2022-12-22",32.9715,33.4613,32.6234,33.4183,3047800.0],["2022-12-23",33.3581,33.6073,33.1777,33.4269,1809100.0],["2022-12-27",33.4699,33.7534,33.3238,33.6933,1663200.0],["2022-12-28",33.7362,33.8565,33.3968,33.487,1881600.0],["2022-12-29",33.5644,34.0972,33.4355,33.9167,2303300.0],["2022-12-30",33.7191,33.9511,33.6116,33.8308,2199900.0],["2023-01-03",33.9425,34.3893,33.6804,33.9683,3784000.0],["2023-01-04",34.3807,35.1713,34.2862,34.9307,3356200.0],["2023-01-05",34.7159,34.9393,34.3034,34.776,3819700.0],["2023-01-06",34.8791,35.9318,34.8104,35.7814,3238300.0],["2023-01-09",35.7986,35.9618,35.24,35.3174,2411400.0],["2023-01-10",35.2916,35.5055,35.0939,35.4548,2514000.0],["2023-01-11",35.5064,35.863,35.3775,35.6353,3414300.0],["2023-01-12",35.9017,36.3013,35.7384,35.9447,3019900.0],["2023-01-13",35.472,35.9017,34.965,35.8501,3893000.0],["2023-01-17",35.6525,35.7556,34.776,35.0768,6119300.0],["2023-01-18",34.8877,35.6482,34.5784,35.1455,7269200.0],["2023-01-19",34.7932,34.9565,34.2518,34.6041,4851500.0],["2023-01-20",34.819,35.4591,34.4667,35.4548,7980600.0],["2023-01-23",35.6525,36.7094,35.4548,36.4516,4281400.0],["2023-01-24",36.4516,36.5805,35.7728,35.9361,4273500.0],["2023-01-25",35.7298,36.7524,35.6525,36.7352,5269800.0],["2023-01-26",36.993,37.2594,36.5032,37.0532,3858000.0],["2023-01-27",36.9844,37.3539,36.9844,37.1992,2856900.0],["2023-01-30",36.991,37.3294,36.6092,36.696,3410500.0],["2023-01-31",36.8001,37.6071,36.6005,37.5897,2989700.0],["2023-02-01",37.312,38.2058,37.2253,37.8847,3604300.0],["2023-02-02",38.0756,38.8609,37.9368,38.5789,3647300.0],["2023-02-03",38.2665,38.8913,38.2579,38.5616,2969500.0],["2023-02-06",38.067,38.3012,37.8847,37.9889,2719600.0],["2023-02-07",37.8327,38.6483,37.7893,38.4227,2825100.0],["2023-02-08",38.0236,38.3446,37.9281,38.0149,3138000.0],["2023-02-09",38.1971,38.3663,37.4075,37.4595,2869600.0],["2023-02-10",37.2339,37.4335,36.965,37.4162,2712000.0],["2023-02-13",37.3034,37.811,37.1559,37.7199,2650000.0],["2023-02-14",37.5984,37.7893,37.043,37.6244,2694500.0],["2023-02-15",37.1906,37.7719,37.1645,37.6852,1893800.0],["2023-02-16",37.2686,37.5376,37.0604,37.1472,2269600.0],["2023-02-17",37.2947,37.7173,37.1472,37.4682,4095100.0],["2023-02-21",37.0604,37.1645,36.2838,36.4009,3974000.0],["2023-02-22",36.2968,36.6352,36.1059,36.3055,3600400.0],["2023-02-23",36.5745,36.8478,36.0105,36.3836,4411300.0],["2023-02-24",35.9584,36.44,35.8543,36.3489,3760900.0],["2023-02-27",36.6005,36.8947,36.0625,36.2274,3074500.0],["2023-02-28",36.3662,36.5831,36.1059,36.2361,4626800.0],["2023-03-01",36.0452,36.3055,35.8933,36.1059,3415600.0],["2023-03-02",35.7762,35.915,34.6828,35.0126,5668000.0],["2023-03-03",35.0733,35.5679,34.9171,35.5592,4180900.0],["2023-03-06",35.5766,35.8977,35.3033,35.377,4006000.0],["2023-03-07",35.082,35.1861,33.4897,33.5722,6548500.0],["2023-03-08",33.7457,33.7457,32.7565,33.0429,5622300.0],["2023-03-09",32.7391,32.8867,30.9473,31.0211,9842000.0],["2023-03-10",29.9971,31.0731,29.1555,29.8843,12623800.0],["2023-03-13",27.689,28.3224,25.7887,26.5957,20903800.0],["2023-03-14",28.6956,29.0513,26.83,27.6803,13167900.0],["2023-03-15",26.561,27.8018,26.3623,27.3419,16906800.0],["2023-03-16",26.9428,29.0774,26.7519,28.2791,14992000.0],["2023-03-17",27.8973,28.1749,26.5306,26.7779,17698400.0],["2023-03-20",27.3679,28.483,27.1163,27.3766,12167600.0],["2023-03-21",28.4613,29.06,28.3138,28.6522,7563100.0],["2023-03-22",28.5567,28.5828,26.8386,26.8647,8102900.0],["2023-03-23",27.0642,27.177,25.7974,25.9362,8759600.0],["2023-03-24",25.3201,27.2725,24.9817,26.9862,11488500.0],["2023-03-27",28.1142,28.1879,26.3831,26.4482,12701600.0],["2023-03-28",26.4655,26.7432,26.2442,26.6651,6859100.0],["2023-03-29",27.0122,27.2725,26.7866,27.0122,9854800.0],["2023-03-30",27.5415,27.6022,26.3788,26.6998,8100400.0],["2023-03-31",26.9948,27.125,25.9926,26.3527,11001400.0],["2023-04-03",26.561,26.7605,25.8798,26.2052,7362100.0],["2023-04-04",26.4655,26.4829,24.9991,25.3114,9700100.0],["2023-04-05",24.7735,25.2681,24.5348,24.8342,9071200.0],["2023-04-06",24.9123,25.524,24.8516,25.2247,5575000.0],["2023-04-10",25.1119,25.6152,25.0077,25.4156,5505000.0],["2023-04-11",25.4156,25.6802,25.216,25.5197,6216600.0],["2023-04-12",25.7627,26.0837,25.2941,25.4937,5767800.0],["2023-04-13",25.4242,25.6585,25.1119,25.6412,7176200.0],["2023-04-14",26.0924,26.1271,25.1032,25.2507,9370300.0],["2023-04-17",25.1813,26.318,24.8255,26.3093,8483200.0],["2023-04-18",26.3787,26.4699,25.9449,26.4135,7780900.0],["2023-04-19",25.2681,26.5002,25.1205,26.4655,10555100.0],["2023-04-20",25.8408,25.9883,24.9904,25.216,12453400.0],["2023-04-21",25.2507,25.3895,24.6867,24.9904,8635300.0],["2023-04-24",24.9036,25.0425,24.6043,24.8168,7526700.0],["2023-04-25",24.3917,25.2377,24.2094,25.0511,15279100.0],["2023-04-26",25.0598,25.7323,24.7127,25.3028,18711100.0],["2023-04-27",25.4937,26.4655,25.4676,26.1098,8392800.0],["2023-04-28",25.9189,27.3983,25.8408,26.8473,12849600.0],["2023-05-01",25.9622,26.075,24.9123,25.0077,22079600.0],["2023-05-02",25.0518,25.2279,22.912,23.7133,16331900.0],["2023-05-03",23.7309,24.409,22.912,23.0881,11423900.0],["2023-05-04",22.1636,22.5158,20.5786,21.8818,26935500.0],["2023-05-05",23.119,23.3215,22.5686,23.2819,10439700.0],["2023-05-08",23.775,23.775,22.5246,22.6831,10999900.0],["2023-05-09",22.4717,22.9913,22.2956,22.9384,6566000.0],["2023-05-10",23.2819,23.3435,22.1459,22.3661,9605700.0],["2023-05-11",22.005,22.3309,21.7673,21.8377,8251900.0],["2023-05-12",22.0139,22.0447,21.5956,21.8377,5959000.0],["2023-05-15",21.8377,22.7007,21.8289,22.6919,5989400.0],["2023-05-16",22.7183,22.8856,22.0535,22.0579,5354400.0],["2023-05-17",22.5158,23.3567,22.3132,23.229,9696900.0],["2023-05-18",23.0881,23.2554,22.7799,23.1938,7865400.0],["2023-05-19",23.2995,23.3875,22.5334,23.0529,7046000.0],["2023-05-22",23.3435,23.9555,22.9825,23.9423,4958700.0],["2023-05-23",24.0215,25.0077,24.0127,24.541,9846800.0],["2023-05-24",24.3121,24.4882,23.7089,23.7133,6736500.0],["2023-05-25",23.5989,23.9775,23.3884,23.6429,6078800.0],["2023-05-26",23.6429,23.8454,23.141,23.7838,4921100.0],["2023-05-30",23.9423,24.3473,23.458,23.9247,6659300.0],["2023-05-31",23.5548,23.6517,22.5334,22.7007,9193900.0],["2023-06-01",23.0001,23.3435,22.3925,23.2378,5922000.0],["2023-06-02",23.775,24.6291,23.6165,24.4706,6792200.0],["2023-06-05",24.6115,24.6115,23.7045,24.2064,3681600.0],["2023-06-06",24.1536,25.5097,24.0303,25.1839,4911700.0],["2023-06-07",25.4304,25.7298,24.836,25.5449,8153700.0],["2023-06-08",25.36,25.4375,24.8404,25.3864,6613800.0],["2023-06-09",25.3071,25.4568,24.6115,24.9549,7208400.0],["2023-06-12",24.6555,25.4656,22.6479,24.136,16313600.0],["2023-06-13",24.1008,24.9989,23.7486,24.814,7523400.0],["2023-06-14",25.0958,25.4216,23.7662,23.863,7213100.0],["2023-06-15",23.7221,24.497,23.6737,24.3826,6617300.0],["2023-06-16",24.7612,24.7612,23.9423,24.0039,11760900.0],["2023-06-20",24.0303,24.0479,23.5372,23.9511,5030400.0],["2023-06-21",23.8982,24.0832,23.5372,23.7221,4338000.0],["2023-06-22",23.863,23.9026,22.8856,22.9561,5286000.0],["2023-06-23",22.5422,23.0001,22.3309,22.4277,6465300.0],["2023-06-26",22.5686,22.9472,22.4365,22.507,4541000.0],["2023-06-27",22.595,23.0617,22.2956,22.9649,5583900.0],["2023-06-28",22.7271,22.7403,22.19,22.595,6073700.0],["2023-06-29",22.3309,23.1146,22.3088,22.8328,8938800.0],["2023-06-30",23.1674,23.2361,22.6831,22.9649,6005600.0],["2023-07-03",23.185,23.7979,23.1586,23.3523,3847100.0],["2023-07-05",22.9208,23.4315,22.8548,23.1145,4927600.0],["2023-07-06",22.7359,22.9561,22.2164,22.9561,5818500.0],["2023-07-07",22.9472,23.9863,22.9472,23.7133,7350400.0],["2023-07-10",23.2378,23.9071,23.2026,23.5108,4964900.0],["2023-07-11",23.7309,24.3385,23.4245,24.2857,6267700.0],["2023-07-12",24.7084,25.4216,24.6863,24.7524,6289500.0],["2023-07-13",24.8404,25.2631,24.6643,24.9901,4768400.0],["2023-07-14",25.2895,25.2895,24.1624,24.4618,5653600.0],["2023-07-17",24.4618,24.8845,24.3209,24.726,3563800.0],["2023-07-18",24.9197,25.6682,24.8052,25.6329,8572200.0],["2023-07-19",25.6153,27.8343,25.4128,27.2708,14997700.0],["2023-07-20",26.9185,27.667,26.8569,27.4909,13413500.0],["2023-07-21",27.667,27.711,27.0022,27.3412,8213300.0],["2023-07-24",27.4117,28.5168,27.4117,28.301,7113500.0],["2023-07-25",28.3715,28.6929,27.3896,27.4469,7898300.0],["2023-07-26",28.1425,28.7413,28.1161,28.5652,7212000.0],["2023-07-27",28.6709,29.4722,28.0104,28.1161,6255900.0],["2023-07-28",28.5476,28.6356,28.0633,28.4331,4880000.0],["2023-07-31",28.5476,28.7501,28.1865,28.4067,5579500.0],["2023-08-01",28.2461,28.3264,27.577,27.7465,5990300.0],["2023-08-02",27.3896,27.8357,27.1175,27.7019,4592500.0],["2023-08-03",27.6216,28.1033,27.3718,28.0855,4580300.0],["2023-08-04",27.9517,28.4424,27.8714,27.8803,7734600.0],["2023-08-07",28.0766,28.5227,27.9428,28.1123,3818600.0],["2023-08-08",27.1398,27.684,26.4707,27.6573,6937600.0],["2023-08-09",27.4967,27.8312,27.1755,27.3004,4899300.0],["2023-08-10",27.5234,27.7822,27.2156,27.4164,4910500.0],["2023-08-11",27.2558,27.5368,27.1755,27.3985,3340100.0],["2023-08-14",27.0952,27.1487,26.2655,26.3904,5035100.0],["2023-08-15",25.9086,25.9354,25.1681,25.2395,6047600.0],["2023-08-16",25.1681,25.3465,24.9629,25.07,4332700.0],["2023-08-17",25.2216,25.409,25.0834,25.2306,3573200.0],["2023-08-18",24.9629,25.1324,24.5882,24.722,6967800.0],["2023-08-21",24.8023,24.8915,24.3562,24.4811,4623900.0],["2023-08-22",24.4365,24.6462,23.8477,23.8655,4833500.0],["2023-08-23",23.8209,24.093,23.5979,24.0172,4064100.0],["2023-08-24",24.0083,24.4811,23.9485,24.16,4398100.0],["2023-08-25",24.2581,24.4008,23.7852,23.9458,3781800.0],["2023-08-28",24.2224,24.6506,24.1332,24.4187,3784900.0],["2023-08-29",24.5436,25.2975,24.3652,25.2484,6189400.0],["2023-08-30",25.1681,25.3644,24.9629,24.9718,6882400.0],["2023-08-31",25.061,25.177,24.9183,25.0967,6485200.0],["2023-09-01",25.293,25.6722,25.2662,25.5428,3725500.0],["2023-09-05",25.3644,25.8462,25.2484,25.3198,3721500.0],["2023-09-06",25.0611,25.2484,24.5882,24.6953,5172400.0],["2023-09-07",24.6417,24.8826,23.9548,24.0351,5163700.0],["2023-09-08",24.044,24.5124,23.7852,24.4187,3939600.0],["2023-09-11",24.7399,25.0655,24.6016,24.6417,6165400.0],["2023-09-12",24.7042,25.5963,24.6239,25.3109,5444300.0],["2023-09-13",25.5339,25.632,24.3652,24.4811,6067500.0],["2023-09-14",24.8648,25.4384,24.8023,25.2216,4535900.0],["2023-09-15",24.838,25.1949,24.6863,24.9451,9556800.0],["2023-09-18",24.8915,24.8915,24.383,24.4454,3459800.0],["2023-09-19",24.4454,24.6105,24.0351,24.499,5880600.0],["2023-09-20",24.8737,25.0343,24.4142,24.5525,6351300.0],["2023-09-21",24.3473,24.722,24.0618,24.0618,4577700.0],["2023-09-22",24.0797,24.209,23.696,23.696,3397800.0],["2023-09-25",23.6157,23.812,23.4391,23.7585,3548300.0],["2023-09-26",23.4195,23.8566,23.1607,23.1875,5474700.0],["2023-09-27",23.1786,23.2053,22.6656,22.9823,4812500.0],["2023-09-28",23.0001,23.647,22.9555,23.5087,4411100.0],["2023-09-29",23.7317,24.3741,23.7139,23.9101,4785300.0],["2023-10-02",23.8031,23.8655,22.9645,23.1161,5199500.0],["2023-10-03",22.9734,22.9734,22.5362,22.7057,5709100.0],["2023-10-04",22.8306,22.8975,22.4158,22.8752,7010200.0],["2023-10-05",22.7057,23.2143,22.5451,23.0091,3834300.0],["2023-10-06",22.8217,23.4284,22.5362,23.357,7751800.0],["2023-10-09",22.8395,23.6514,22.8395,23.4908,3364400.0],["2023-10-10",23.7317,24.2715,23.7049,23.9191,4431700.0],["2023-10-11",23.9548,24.3018,23.6523,23.8655,2605700.0],["2023-10-12",23.9101,23.9101,23.2856,23.5176,4897800.0],["2023-10-13",23.7852,23.9101,22.7771,22.9377,6056200.0],["2023-10-16",23.2678,23.7585,23.0715,23.6514,4577100.0],["2023-10-17",23.2232,24.4008,23.2232,24.1778,6290100.0],["2023-10-18",22.9377,23.7942,22.5094,22.8306,11393000.0],["2023-10-19",22.8485,23.2143,22.1615,22.1972,8792200.0],["2023-10-20",22.0812,22.1258,21.0195,21.198,9384500.0],["2023-10-23",21.2872,21.6084,21.0284,21.0374,9768000.0],["2023-10-24",21.1444,21.4638,20.7519,21.0374,6029800.0],["2023-10-25",20.627,21.073,20.5065,20.9392,6842400.0],["2023-10-26",21.073,21.5504,21.0561,21.1801,5115100.0],["2023-10-27",21.0463,21.0775,20.3147,20.4039,4891900.0],["2023-10-30",20.6359,20.908,20.3861,20.8678,6635400.0],["2023-10-31",20.9587,21.3493,20.7225,21.2858,6150600.0],["2023-11-01",21.313,21.4402,20.9587,21.0495,5418700.0],["2023-11-02",21.4402,22.7121,21.3493,22.6212,6679900.0],["2023-11-03",23.6296,24.1111,23.5297,23.775,8175900.0],["2023-11-06",23.884,23.9658,23.1845,23.4752,4116200.0],["2023-11-07",23.2844,23.6069,23.0482,23.4479,4946800.0],["2023-11-08",23.4661,23.5161,23.1481,23.3571,3879200.0],["2023-11-09",23.4025,23.5615,22.6394,22.7302,7525500.0],["2023-11-10",22.8938,22.921,22.3623,22.8665,3800100.0],["2023-11-13",22.7121,22.9392,22.4668,22.6666,3732000.0],["2023-11-14",23.5933,24.7334,23.557,24.1475,5212400.0],["2023-11-15",24.1656,24.9878,24.1566,24.8197,5517500.0],["2023-11-16",24.8288,24.9288,24.2565,24.6017,4843500.0],["2023-11-17",24.847,25.2377,24.6926,25.2286,4791100.0],["2023-11-20",25.0469,25.1196,24.5926,25.056,4384600.0],["2023-11-21",24.7198,24.9379,24.202,24.42,4619400.0],["2023-11-22",24.7198,24.738,24.1384,24.311,2764100.0],["2023-11-24",24.2383,24.4972,24.0384,24.4109,1559000.0],["2023-11-27",24.1475,24.2383,23.8477,23.9839,4823600.0],["2023-11-28",23.9385,24.2656,23.7387,24.1475,4616500.0],["2023-11-29",24.3383,24.9742,24.311,24.7471,5287700.0],["2023-11-30",24.8743,24.9833,24.52,24.7743,7219900.0],["2023-12-01",24.6835,25.9372,24.5154,25.9099,7566800.0],["2023-12-04",25.4557,26.128,25.4103,26.028,5361600.0],["2023-12-05",25.7373,26.6413,25.6101,26.4005,9472700.0],["2023-12-06",26.7094,27.3181,26.0916,26.128,6707000.0],["2023-12-07",26.2824,26.6594,26.1416,26.4914,3254800.0],["2023-12-08",26.6458,27.1591,26.455,26.9002,4002800.0],["2023-12-11",26.7094,27.0592,26.4914,26.882,3222700.0],["2023-12-12",26.7912,26.882,26.5822,26.6276,3587300.0],["2023-12-13",26.5913,28.7171,26.555,28.6535,8223800.0],["2023-12-14",29.7892,31.5516,29.7074,30.5523,13602000.0],["2023-12-15",30.2797,30.8339,30.1525,30.4887,12213300.0],["2023-12-18",30.8521,30.8884,29.9163,29.9436,5814100.0],["2023-12-19",29.9708,30.5886,29.5893,30.4796,4805600.0],["2023-12-20",30.2706,30.5341,29.3985,29.4167,4894600.0],["2023-12-21",29.7528,30.0163,29.4258,29.8982,4937000.0],["2023-12-22",30.098,30.5159,29.8618,30.0344,3662900.0],["2023-12-26",30.1071,30.5614,29.9391,30.4614,2854900.0],["2023-12-27",30.3342,30.6068,30.1435,30.5614,2343100.0],["2023-12-28",30.3887,30.6159,30.3706,30.4978,2404300.0],["2023-12-29",30.3887,30.4796,29.9708,30.1071,2620900.0],["2024-01-02",29.7982,30.7476,29.6801,30.4433,4231400.0],["2024-01-03",29.9799,29.9981,29.1714,29.1986,5697500.0],["2024-01-04",29.2168,29.7028,28.9543,29.3622,4969600.0],["2024-01-05",29.2986,30.4478,29.1532,30.3161,7532400.0],["2024-01-08",30.089,30.5886,29.9027,30.525,4112600.0],["2024-01-09",30.1798,30.4251,30.0163,30.2797,3855600.0],["2024-01-10",30.1435,30.3888,29.8618,30.3161,4300600.0],["2024-01-11",30.0708,30.1889,29.3258,29.6256,5952900.0],["2024-01-12",29.7619,29.7982,28.599,28.7444,5477800.0],["2024-01-16",28.2538,28.5627,27.8886,28.3447,6150900.0],["2024-01-17",28.699,29.1896,28.0903,28.8262,9114900.0],["2024-01-18",28.9624,29.0715,28.1085,28.7081,5931400.0],["2024-01-19",28.808,29.662,28.6717,29.6075,5226800.0],["2024-01-22",29.7801,30.2161,29.562,30.1344,5189600.0],["2024-01-23",30.1616,30.5159,29.8573,30.0526,6250000.0],["2024-01-24",30.3252,30.8566,30.307,30.5977,4338500.0],["2024-01-25",30.8884,31.1428,30.2161,30.525,5382000.0],["2024-01-26",30.5341,30.8157,30.3524,30.5159,2953200.0],["2024-01-29",30.525,31.1473,30.4823,31.1246,6261700.0],["2024-01-30",31.2258,31.6213,31.0648,31.5569,5494500.0],["2024-01-31",30.4164,31.235,30.0393,30.0761,10906900.0],["2024-02-01",30.2233,30.2784,28.1584,28.6781,14839400.0],["2024-02-02",27.9882,29.5012,27.9882,29.4874,7396500.0],["2024-02-05",29.7358,29.7358,28.8528,29.0184,5447800.0],["2024-02-06",28.9632,29.3495,28.5861,29.0092,9771600.0],["2024-02-07",29.2391,29.2391,27.8365,28.7976,7250800.0],["2024-02-08",28.6873,28.9908,28.2366,28.8528,4082000.0],["2024-02-09",28.7333,29.1471,28.4067,28.9724,4282500.0],["2024-02-12",28.9724,29.9933,28.9632,29.6346,4495100.0],["2024-02-13",28.7424,28.8344,27.8135,28.2826,10326700.0],["2024-02-14",28.6413,28.816,28.3607,28.7976,5308000.0],["2024-02-15",29.0552,29.6438,28.8068,29.1931,7717300.0],["2024-02-16",28.8528,29.2483,28.5493,29.0276,4401600.0],["2024-02-20",28.6229,29.0202,28.4849,28.8528,3347800.0],["2024-02-21",28.6597,28.8252,28.3194,28.6873,3953200.0],["2024-02-22",28.7884,29.3127,28.4665,28.5861,4405700.0],["2024-02-23",28.5861,28.8528,28.4205,28.6505,4066000.0],["2024-02-26",28.4481,28.771,27.8641,27.9882,4666400.0],["2024-02-27",28.2642,28.4987,28.0342,28.4757,3934600.0],["2024-02-28",28.2182,28.7884,28.1446,28.2734,4139100.0],["2024-02-29",28.5125,29.2667,28.4941,28.8712,6841400.0],["2024-03-01",28.5861,29.2713,28.0894,29.092,4843600.0],["2024-03-04",29.4047,29.791,29.1885,29.3679,6365500.0],["2024-03-05",29.1839,31.0188,29.1563,30.9039,9525100.0],["2024-03-06",30.9591,31.2626,30.2325,30.8671,9633300.0],["2024-03-07",31.1338,31.5661,30.8763,31.1706,6199500.0],["2024-03-08",31.6305,31.9984,31.4097,31.5661,7328000.0],["2024-03-11",31.281,31.8328,31.1154,31.4925,5650000.0],["2024-03-12",31.4925,31.6765,31.0602,31.2902,4079900.0],["2024-03-13",31.3914,31.8604,31.3086,31.5477,3613600.0],["2024-03-14",31.2534,31.464,30.2876,30.4992,7500200.0],["2024-03-15",30.2968,31.0051,30.2968,30.8027,20052600.0],["2024-03-18",30.8395,31.0326,30.4164,30.9775,3789900.0],["2024-03-19",30.8579,31.2902,30.7475,30.8303,5215100.0],["2024-03-20",30.6004,32.1456,30.5636,32.0444,5320800.0],["2024-03-21",32.1915,33.1113,32.1088,32.8446,4725700.0],["2024-03-22",32.9733,33.2769,32.3295,32.3295,3934500.0],["2024-03-25",32.3571,32.886,32.3387,32.4583,2446400.0],["2024-03-26",32.7618,32.8032,32.0168,32.026,5140900.0],["2024-03-27",32.1455,32.9825,32.0996,32.9457,4122300.0],["2024-03-28",33.0193,33.4332,32.8216,33.378,3765300.0],["2024-04-01",33.2769,33.4608,32.7342,32.7802,3913500.0],["2024-04-02",32.4675,32.5319,31.8696,32.2283,5173700.0],["2024-04-03",32.2283,32.6698,31.98,32.118,11086100.0],["2024-04-04",32.6146,32.771,31.3546,31.3638,6662100.0],["2024-04-05",31.2074,31.4833,31.0648,31.2534,5621400.0],["2024-04-08",31.4649,32.1777,31.3638,32.1364,8242000.0],["2024-04-09",32.3019,32.3847,31.7823,32.1823,3586100.0],["2024-04-10",31.5201,31.5891,30.7107,31.097,5238000.0],["2024-04-11",31.1982,31.2902,30.352,30.8763,4118700.0],["2024-04-12",30.4164,30.7935,30.3152,30.4808,3453900.0],["2024-04-15",30.8855,31.3822,30.0485,30.352,3850200.0],["2024-04-16",30.1221,30.2233,29.4875,29.8094,6218300.0],["2024-04-17",30.6096,30.9959,30.0117,30.3704,6680400.0],["2024-04-18",30.3704,30.7475,30.0347,30.2601,5066500.0],["2024-04-19",30.3704,31.2718,30.2233,31.2626,8001400.0],["2024-04-22",31.3362,31.8052,31.1246,31.7776,4888700.0],["2024-04-23",31.7317,32.2743,31.5845,32.1639,4208700.0],["2024-04-24",31.9248,32.7572,31.9064,32.6698,4248200.0],["2024-04-25",32.5962,32.7526,31.8604,32.1915,3078100.0],["2024-04-26",32.5319,32.748,32.3111,32.3295,3168300.0],["2024-04-29",32.4123,32.5962,32.072,32.1731,3859000.0],["2024-04-30",31.9311,32.2476,31.7263,31.7542,4824900.0],["2024-05-01",31.8846,32.9831,31.8101,32.3035,4859400.0],["2024-05-02",32.6386,32.7317,32.2476,32.5734,4209200.0],["2024-05-03",33.0855,33.3554,32.8872,32.9458,3647300.0],["2024-05-06",33.2344,33.3275,32.9086,33.2903,2462300.0],["2024-05-07",33.4578,33.5463,33.0855,33.1134,2455400.0],["2024-05-08",32.8807,33.5509,32.8713,33.4671,3485200.0],["2024-05-09",33.2716,33.6533,33.1972,33.5323,3675100.0],["2024-05-10",33.6719,33.793,33.4206,33.5695,6154800.0],["2024-05-13",33.7557,33.9326,33.3973,33.4578,3276200.0],["2024-05-14",33.7557,33.9978,33.6068,33.914,2070500.0],["2024-05-15",34.2864,34.7053,34.035,34.2957,2783800.0],["2024-05-16",34.2305,34.3515,33.9792,33.9978,2046500.0],["2024-05-17",34.2957,34.6587,34.0583,34.5936,5027700.0],["2024-05-20",34.6308,34.7239,33.8768,33.9699,3816400.0],["2024-05-21",33.8861,34.3143,33.8861,34.0443,5488500.0],["2024-05-22",33.9047,34.0769,33.4113,33.4299,5300700.0],["2024-05-23",33.4951,33.5602,32.5455,32.6945,3425800.0],["2024-05-24",32.8155,33.0482,32.7131,32.9086,2349500.0],["2024-05-28",32.8807,33.0948,32.0987,32.2662,4331900.0],["2024-05-29",31.6146,31.8752,31.2655,31.838,3803100.0],["2024-05-30",32.2104,32.229,31.7449,32.0335,3084700.0],["2024-05-31",32.1359,32.9179,32.0987,32.8527,7351200.0],["2024-06-03",33.2065,33.253,32.0149,32.3221,3849200.0],["2024-06-04",31.8939,32.4617,31.6891,31.8101,5428700.0],["2024-06-05",31.987,32.0242,31.5448,31.7542,3703300.0],["2024-06-06",31.8194,32.0149,31.5261,31.7077,3224200.0],["2024-06-07",31.3353,32.0335,31.3167,31.7915,3702300.0],["2024-06-10",31.5773,32.2849,30.5533,32.0056,12071800.0],["2024-06-11",31.6332,31.7915,31.1817,31.6239,6270700.0],["2024-06-12",32.5083,33.3415,32.5083,32.7317,7147700.0],["2024-06-13",32.499,32.6852,31.9637,32.108,4897000.0],["2024-06-14",31.6611,31.9776,31.3818,31.717,3156400.0],["2024-06-17",31.6891,32.1266,31.3446,32.1173,4937000.0],["2024-06-18",31.9776,32.5781,31.7915,32.3686,6284200.0],["2024-06-20",32.2104,32.4617,32.0894,32.2849,3691700.0],["2024-06-21",32.3221,32.4804,31.9916,32.3686,7288600.0],["2024-06-24",32.5455,33.2251,32.3966,32.9458,3601200.0],["2024-06-25",32.8341,33.0203,32.4804,32.5734,5222200.0],["2024-06-26",32.4198,32.4804,32.0242,32.3779,2782100.0],["2024-06-27",32.0242,32.3221,31.838,32.2383,3865200.0],["2024-06-28",32.5828,33.5695,32.4524,33.5416,8195700.0],["2024-07-01",33.7092,33.9698,33.3554,33.3554,4038400.0],["2024-07-02",33.1506,33.8861,33.1227,33.8675,4813100.0],["2024-07-03",33.9699,34.035,33.4206,33.5602,2517200.0],["2024-07-05",33.4951,33.6161,32.7224,32.8062,6431300.0],["2024-07-08",33.0575,33.3275,32.7783,33.0948,5211200.0],["2024-07-09",33.0575,33.9885,33.011,33.793,5263300.0],["2024-07-10",33.8488,34.2212,33.7045,34.1467,4769800.0],["2024-07-11",34.6122,35.6269,34.4912,35.5618,6667500.0],["2024-07-12",35.5618,35.7154,35.2266,35.5618,3809800.0],["2024-07-15",36.1203,36.4554,35.6921,35.99,4354800.0],["2024-07-16",36.1203,36.9395,36.0365,36.8651,8452000.0],["2024-07-17",36.3251,38.5082,36.1948,38.0939,14373100.0],["2024-07-18",37.9077,39.0434,37.6889,37.9356,9121400.0],["2024-07-19",37.7681,38.3173,37.5446,38.1684,5799100.0],["2024-07-22",38.0194,38.5501,37.6377,38.5407,6648400.0],["2024-07-23",38.4477,39.6765,38.4477,39.3786,8802700.0],["2024-07-24",39.481,40.1001,39.1086,39.3041,7490200.0],["2024-07-25",39.2855,40.7052,39.2855,40.2537,9362700.0],["2024-07-26",40.4864,40.9239,40.0442,40.2444,5802900.0],["2024-07-29",40.3281,40.4957,39.872,40.0302,8362400.0],["2024-07-30",40.2909,40.7284,40.1513,40.2164,5560800.0],["2024-07-31",40.0284,40.851,39.972,40.113,5603000.0],["2024-08-01",40.0472,40.1976,38.1295,38.2705,5431800.0],["2024-08-02",37.4056,37.4526,36.2211,36.851,7856200.0],["2024-08-05",35.4879,36.1882,34.6446,36.0049,6805500.0],["2024-08-06",35.8733,37.1471,35.6007,36.5219,5405600.0],["2024-08-07",37.2176,37.6406,36.0613,36.0895,5941700.0],["2024-08-08",36.6253,37.4244,36.5172,37.3868,4651100.0],["2024-08-09",37.368,37.5936,37.0672,37.2176,3250300.0],["2024-08-12",37.509,38.3927,37.0108,37.133,5377800.0],["2024-08-13",37.4244,37.6171,36.945,37.3116,4491400.0],["2024-08-14",37.5372,37.8004,37.2834,37.7064,2691000.0],["2024-08-15",38.3833,38.7405,38.059,38.1577,4645000.0],["2024-08-16",38.1577,38.9097,38.1577,38.7593,3917600.0],["2024-08-19",38.7311,39.1259,38.6183,39.1071,2594600.0],["2024-08-20",38.8909,39.0789,38.6512,38.7405,3523600.0],["2024-08-21",39.0131,39.1165,38.2846,38.6653,2980100.0],["2024-08-22",38.7593,39.2764,38.6465,38.9003,2971600.0],["2024-08-23",39.267,40.7053,39.0601,40.3198,5899900.0],["2024-08-26",40.5831,40.6959,40.1036,40.1506,4037100.0],["2024-08-27",40.0096,40.16,39.6853,39.737,4177500.0],["2024-08-28",39.737,40.3292,39.6336,40.1506,7314200.0],["2024-08-29",40.254,40.5182,39.6806,40.1224,5514000.0],["2024-08-30",40.1882,40.4891,40.0378,40.4703,5165100.0],["2024-09-03",40.1882,40.4985,39.9015,40.113,4884500.0],["2024-09-04",39.9532,40.3198,39.3422,39.455,4787900.0],["2024-09-05",39.878,39.972,38.9332,39.1071,5204000.0],["2024-09-06",39.1071,39.5678,38.1295,38.2517,4990500.0],["2024-09-09",38.5901,39.2341,38.3175,38.9661,5711500.0],["2024-09-10",39.1071,39.1071,37.2458,37.603,8306200.0],["2024-09-11",37.1236,37.415,36.2023,37.2834,7187800.0],["2024-09-12",37.321,37.65,36.9356,37.3304,4846000.0],["2024-09-13",37.5936,38.1389,37.3398,37.6876,4415600.0],["2024-09-16",37.8286,38.3852,37.8286,38.1671,3794000.0],["2024-09-17",38.2799,38.9285,37.9226,38.1107,3195400.0],["2024-09-18",38.0637,39.0695,37.8944,38.2799,4328000.0],["2024-09-19",39.1918,39.8686,38.5901,39.6806,6338500.0],["2024-09-20",39.5114,39.5208,38.905,39.1541,9965700.0],["2024-09-23",39.2294,39.5067,38.4867,38.5995,4410200.0],["2024-09-24",38.6465,39.0037,38.0684,38.3175,3808200.0],["2024-09-25",38.2611,38.3927,37.697,37.8286,4774300.0],["2024-09-26",38.2235,38.3645,37.8521,38.0919,4408200.0],["2024-09-27",38.2987,38.6371,37.9603,38.3551,3554900.0],["2024-09-30",38.3457,38.7358,38.0073,38.6089,4017900.0],["2024-10-01",38.2235,38.3739,37.133,37.5278,5415200.0],["2024-10-02",37.321,38.0073,37.2364,37.65,4139300.0],["2024-10-03",37.4338,37.6641,36.9826,37.6312,4191100.0],["2024-10-04",38.3833,38.9003,38.2141,38.7123,4677900.0],["2024-10-07",38.8439,39.2012,38.3833,38.7029,3604000.0],["2024-10-08",38.7123,39.0554,38.5431,38.7405,5272800.0],["2024-10-09",38.6371,39.2528,38.6089,38.9849,3959600.0],["2024-10-10",38.7875,39.267,38.6465,38.8251,3741100.0],["2024-10-11",39.0131,40.2334,39.0037,40.0566,4844600.0],["2024-10-14",40.0848,40.7617,39.7652,40.6771,4091100.0],["2024-10-15",41.0061,41.7299,40.6677,40.8745,5528500.0],["2024-10-16",39.7934,41.5795,38.9473,39.8686,10866300.0],["2024-10-17",39.4832,39.925,39.0883,39.6054,7366600.0],["2024-10-18",39.7934,40.019,39.2952,39.925,5760300.0],["2024-10-21",39.7276,40.0519,38.4773,38.5995,6356800.0],["2024-10-22",38.5807,39.2435,38.3175,39.1165,4904700.0],["2024-10-23",38.8157,39.1823,38.623,38.9567,3323500.0],["2024-10-24",39.1071,39.4926,38.7499,39.2388,2952000.0],["2024-10-25",39.7464,39.7558,38.9191,39.0225,4645500.0],["2024-10-28",39.4456,40.2728,39.3046,40.1788,4163200.0],["2024-10-29",39.9532,40.2822,39.5631,39.7088,3501300.0],["2024-10-30",39.6138,40.8672,39.5569,40.5444,4102800.0],["2024-10-31",40.345,40.7722,39.9699,39.9936,3933800.0],["2024-11-01",40.1646,40.7722,39.6945,39.7088,3305600.0],["2024-11-04",39.7088,39.7658,39.1296,39.4904,4769500.0],["2024-11-05",39.6043,40.3165,39.4904,40.0886,2971700.0],["2024-11-06",42.8042,45.9091,42.5004,45.8712,11578800.0],["2024-11-07",45.4059,45.4913,43.4974,43.7063,5227700.0],["2024-11-08",43.9626,44.0101,43.279,43.4974,6097500.0],["2024-11-11",44.0101,44.8267,43.9199,44.1335,4430500.0],["2024-11-12",43.8107,44.5133,43.8107,44.0766,3259600.0],["2024-11-13",44.3994,45.0831,43.9531,44.0766,2994200.0],["2024-11-14",44.3234,44.632,43.9246,44.2285,2838300.0],["2024-11-15",44.0576,44.6083,43.8107,44.4184,3794000.0],["2024-11-18",44.2475,44.5988,44.1051,44.219,4758400.0],["2024-11-19",43.4024,43.9959,43.4024,43.7252,3718800.0],["2024-11-20",43.7062,44.0006,43.4499,43.7917,2420900.0],["2024-11-21",44.257,44.9311,44.0956,44.4089,3589500.0],["2024-11-22",44.6558,45.4154,44.3234,45.2445,2761000.0],["2024-11-25",45.6148,46.7637,45.5768,46.0136,4462400.0],["2024-11-26",45.8617,46.1275,45.5578,45.6718,2582100.0],["2024-11-27",45.9851,46.2889,45.5103,45.7287,2120100.0],["2024-11-29",45.8617,45.9471,45.1685,45.7097,1977700.0],["2024-12-02",45.7097,45.7952,44.5134,44.7033,4491100.0],["2024-12-03",44.8837,44.9406,44.1383,44.4374,3542900.0],["2024-12-04",44.4374,44.4991,43.7252,44.2475,2762200.0],["2024-12-05",44.4659,45.0261,44.2855,44.4089,3396200.0],["2024-12-06",44.4944,44.7745,43.9721,44.6558,2616700.0],["2024-12-09",44.5798,44.6653,43.4309,43.6493,4429400.0],["2024-12-10",44.0671,45.7382,43.184,44.0576,6743000.0],["2024-12-11",44.143,44.5513,43.7632,43.8962,6510400.0],["2024-12-12",43.7822,44.0196,43.0084,43.241,3878700.0],["2024-12-13",43.4309,43.5733,42.9182,43.3929,4833000.0],["2024-12-16",43.4974,43.5667,43.0701,43.3739,2946500.0],["2024-12-17",42.9182,43.2078,42.3247,42.4814,3078700.0],["2024-12-18",43.1555,43.2125,40.4779,40.5064,4574900.0],["2024-12-19",41.4559,41.6933,40.0031,40.307,5508900.0],["2024-12-20",40.0506,41.5983,40.0126,41.2565,12936600.0],["2024-12-23",40.9622,41.5556,40.9052,41.3704,2052800.0],["2024-12-24",41.3799,41.7787,41.247,41.7787,831800.0],["2024-12-26",41.5793,41.8072,41.323,41.6838,2156300.0],["2024-12-27",41.4179,41.9971,41.171,41.4179,2102100.0],["2024-12-30",41.0476,41.698,40.6963,41.3609,2580400.0],["2024-12-31",41.4749,41.8879,41.266,41.5508,2648600.0],["2025-01-02",41.7597,42.1585,41.323,41.3989,2665900.0],["2025-01-03",41.4939,42.339,40.8007,42.3105,2635900.0],["2025-01-06",42.6713,43.1745,42.3105,42.5383,4662600.0],["2025-01-07",42.7947,43.1935,42.0636,42.4434,2778600.0],["2025-01-08",42.3295,42.6618,41.6268,42.5194,2617800.0],["2025-01-10",41.6838,41.8832,40.9033,41.1141,4074800.0],["2025-01-13",40.8767,41.9686,40.7931,41.9307,4302000.0],["2025-01-14",42.4529,43.5258,42.301,43.3929,4091700.0],["2025-01-15",44.8932,45.1068,44.1905,44.7033,4279500.0],["2025-01-16",44.3424,44.6653,43.4024,44.4374,6053300.0],["2025-01-17",43.9531,45.8427,43.5828,45.14,6399900.0],["2025-01-21",45.6718,46.232,45.4059,45.8712,4295400.0],["2025-01-22",45.5863,45.7192,44.5988,44.6558,4488300.0],["2025-01-23",44.8077,45.3917,44.7982,44.9501,3845700.0],["2025-01-24",44.6368,45.5863,44.6368,45.0641,2317600.0],["2025-01-27",45.0546,45.6148,44.6985,45.1495,2654800.0],["2025-01-28",45.0166,45.2825,44.2,44.9596,3861800.0],["2025-01-29",44.8552,45.9993,44.8552,45.216,3363400.0],["2025-01-30",45.6813,46.4124,45.5198,45.9186,3827600.0],["2025-01-31",45.7654,46.2251,45.1763,45.5642,5102400.0],["2025-02-03",44.1945,45.0087,43.6102,44.4148,4664700.0],["2025-02-04",44.6351,45.4301,44.5393,45.0566,2939100.0],["2025-02-05",45.4589,45.6983,44.8554,45.6409,3801700.0],["2025-02-06",45.9953,46.3257,45.5451,46.2826,3169100.0],["2025-02-07",46.3113,46.3784,45.411,45.909,2068200.0],["2025-02-10",45.8899,46.0671,45.1715,45.3631,3368400.0],["2025-02-11",45.1332,45.6715,44.4627,45.1811,4720200.0],["2025-02-12",44.5968,44.707,43.9742,44.2137,3428900.0],["2025-02-13",44.2616,44.3861,43.6294,44.1083,3134900.0],["2025-02-14",44.2328,44.8459,44.2137,44.3957,2325600.0],["2025-02-18",44.5777,45.0748,44.3957,44.8267,2664700.0],["2025-02-19",44.2903,45.8899,44.2903,45.3918,6633100.0],["2025-02-20",45.5259,45.775,43.7443,44.2328,3970000.0],["2025-02-21",44.5681,44.5681,42.844,42.9877,2873800.0],["2025-02-24",43.4187,43.4378,42.2789,42.4992,2715000.0],["2025-02-25",42.7674,43.4474,42.0873,42.5375,3831700.0],["2025-02-26",42.8248,43.548,42.6285,43.093,3697400.0],["2025-02-27",43.2271,44.003,42.9637,43.2654,2800500.0],["2025-02-28",43.5719,44.1849,43.1026,43.8401,3821800.0],["2025-03-03",43.9646,44.4148,42.7195,43.1505,3702300.0],["2025-03-04",42.3938,42.729,40.3728,41.752,7131400.0],["2025-03-05",41.6371,42.1064,40.957,41.5126,5540200.0],["2025-03-06",41.1103,41.1678,40.2099,40.5835,4290600.0],["2025-03-07",40.4781,40.5643,38.8594,39.8843,5011800.0],["2025-03-10",38.9169,39.2521,37.4705,38.1314,7375600.0],["2025-03-11",37.9877,38.7349,37.4514,38.2272,10095600.0],["2025-03-12",38.8307,39.0318,37.9638,38.7636,5917300.0],["2025-03-13",38.9456,39.0596,37.9542,38.0548,5315300.0],["2025-03-14",38.4763,39.0318,38.2272,38.9839,4880500.0],["2025-03-17",38.8019,39.3278,38.4284,39.1372,3793800.0],["2025-03-18",39.2713,39.5299,38.869,39.2329,4117200.0],["2025-03-19",39.2808,40.0375,38.9456,39.6161,3510400.0],["2025-03-20",39.1659,39.9561,39.1276,39.2617,4114500.0],["2025-03-21",38.9456,39.6688,38.6534,39.4532,17066500.0],["2025-03-24",40.1333,40.7128,39.8603,40.459,4815500.0],["2025-03-25",40.6314,40.8517,40.3536,40.4877,4050300.0],["2025-03-26",40.6793,41.2252,40.0806,40.2195,3087100.0],["2025-03-27",40.2291,40.3919,39.5011,39.5107,3023400.0],["2025-03-28",39.367,39.8076,38.2368,38.5529,3525200.0],["2025-03-31",38.1219,39.3958,37.8968,39.2425,5132700.0],["2025-04-01",38.9552,39.2138,38.4475,38.8785,3935400.0],["2025-04-02",38.3613,39.9226,38.3613,39.9034,3274800.0],["2025-04-03",37.8345,37.8345,34.6736,34.6928,6962300.0],["2025-04-04",32.8633,33.4237,31.2254,32.825,8827700.0],["2025-04-07",32.0875,34.8365,31.3883,33.371,7997300.0],["2025-04-08",34.7407,35.1717,32.3461,32.9495,5873100.0],["2025-04-09",32.1737,36.5127,31.4457,35.8901,10045800.0],["2025-04-10",34.8365,34.9418,32.2886,33.3231,9122000.0],["2025-04-11",32.9495,33.6871,32.3078,33.3518,6848100.0],["2025-04-14",34.0798,34.3384,33.3997,34.0894,7366100.0],["2025-04-15",34.3576,35.0185,34.3384,34.5779,7316700.0],["2025-04-16",34.4629,35.0759,33.4093,33.9648,8753900.0],["2025-04-17",34.2235,34.4917,33.917,33.9553,4654900.0],["2025-04-21",33.6488,33.8068,32.5185,33.0357,5947500.0],["2025-04-22",33.5051,34.3623,33.4476,34.3097,4961100.0],["2025-04-23",35.4495,36.4409,34.7608,34.9514,4647600.0],["2025-04-24",34.8365,35.9476,34.7551,35.8614,4389000.0],["2025-04-25",35.4686,35.7943,35.2771,35.4974,3350600.0],["2025-04-28",35.5644,35.9955,35.2579,35.7656,3762000.0],["2025-04-29",35.507,36.1535,35.3824,35.9667,4515000.0],["2025-04-30",35.0077,35.8408,34.7753,35.7342,4811700.0],["2025-05-01",35.8311,36.6254,35.5647,36.1217,3201200.0],["2025-05-02",36.9063,37.5418,36.6932,37.4391,4876200.0],["2025-05-05",36.9741,37.9912,36.9741,37.4972,4765700.0],["2025-05-06",36.9935,37.4585,36.8482,37.0032,4353600.0],["2025-05-07",37.3325,37.7103,36.7417,36.887,3489000.0],["2025-05-08",37.5263,38.122,37.2357,37.7781,3869000.0],["2025-05-09",37.8653,38.0494,37.6183,37.8944,3512800.0],["2025-05-12",39.9189,40.781,39.8705,40.287,6897700.0],["2025-05-13",40.3742,40.8633,40.1998,40.5582,4822600.0],["2025-05-14",40.471,40.6551,40.132,40.287,3571400.0],["2025-05-15",40.3064,40.6357,39.9867,40.4129,3890000.0],["2025-05-16",40.287,40.7084,40.0545,40.5098,2962900.0],["2025-05-19",39.9286,40.4614,39.822,40.2773,2801300.0],["2025-05-20",40.1514,40.3306,39.8801,40.0061,2315400.0],["2025-05-21",39.5992,39.9092,38.3787,38.3981,3606200.0],["2025-05-22",38.2722,38.8243,38.185,38.524,3433200.0],["2025-05-23",37.5941,38.4998,37.5805,38.3303,3461300.0],["2025-05-27",38.9115,39.1972,38.4756,39.1536,4661300.0],["2025-05-28",39.1924,39.2699,38.4271,38.4853,5167500.0],["2025-05-29",38.8437,39.018,38.4514,38.9987,4553100.0],["2025-05-30",38.9018,39.2021,38.5531,39.0858,7319300.0],["2025-06-02",38.9115,38.9405,38.1656,38.8049,4901500.0],["2025-06-03",38.7468,39.6138,38.5434,39.5508,4537100.0],["2025-06-04",39.5217,39.8608,38.8824,38.9115,3575400.0],["2025-06-05",38.9502,39.328,38.4514,39.0083,5967200.0],["2025-06-06",39.7639,40.1368,39.5847,40.0739,4759600.0],["2025-06-09",40.2773,40.5873,39.9964,40.0545,4422000.0],["2025-06-10",40.0158,40.8004,39.8656,40.6551,6139500.0],["2025-06-11",40.9263,41.1685,40.0497,40.1029,7073900.0],["2025-06-12",39.8414,39.9286,39.328,39.8801,5923700.0],["2025-06-13",39.4685,39.7252,38.9066,39.0665,4457600.0],["2025-06-16",39.5411,40.0545,39.2844,39.7252,5069900.0],["2025-06-17",39.3377,39.8414,38.989,39.1827,4319800.0],["2025-06-18",39.144,40.3306,39.144,40.0254,5895200.0],["2025-06-20",40.1659,40.5873,40.0739,40.4032,6122300.0],["2025-06-23",40.1514,41.2121,40.0787,41.1685,4511400.0],["2025-06-24",41.4736,42.1371,41.3719,41.5753,5068900.0],["2025-06-25",41.5559,41.8272,41.3332,41.7691,3008900.0],["2025-06-26",42.0209,42.8443,41.9725,42.7377,4707300.0],["2025-06-27",42.8055,43.2027,42.6554,43.038,7484300.0],["2025-06-30",43.2996,43.7355,43.1833,43.348,7340600.0],["2025-07-01",43.2996,44.709,43.2414,44.6557,6367100.0],["2025-07-02",44.7429,45.605,44.5637,45.5566,5412300.0],["2025-07-03",46.0118,46.4235,45.76,46.2249,3302900.0],["2025-07-07",45.9634,46.346,45.2853,45.5856,4801400.0],["2025-07-08",45.9343,46.5688,45.5856,46.0409,7950600.0],["2025-07-09",46.6124,46.6512,45.5759,45.8956,7336000.0],["2025-07-10",46.0118,46.6172,45.7987,46.3993,5402700.0],["2025-07-11",46.0021,46.3896,45.789,46.1765,3750300.0],["2025-07-14",46.0796,46.4187,45.8665,46.3799,4945500.0],["2025-07-15",46.2249,46.409,45.1788,45.2272,5823700.0],["2025-07-16",45.5953,45.6631,44.6363,45.4984,6483700.0],["2025-07-17",45.8084,47.8475,45.4694,47.2905,13406400.0],["2025-07-18",48.1235,48.1235,46.9175,47.058,9470100.0],["2025-07-21",47.1258,47.6973,46.9902,47.0774,4702700.0],["2025-07-22",47.0677,47.7264,46.6705,47.5908,6143200.0],["2025-07-23",47.6973,48.3948,47.3244,48.3173,6110100.0],["2025-07-24",48.4141,48.4141,47.615,47.7361,2708400.0],["2025-07-25",47.7942,47.9782,46.8836,47.9395,5220000.0],["2025-07-28",47.9007,48.046,47.5326,47.7845,3068400.0],["2025-07-29",48.1817,48.1913,47.3631,47.552,2812300.0],["2025-07-30",47.6489,47.9007,46.7674,47.1645,3461900.0],["2025-07-31",46.9007,47.2036,46.5392,46.6271,4652700.0],["2025-08-01",46.0897,46.0897,44.8537,45.7478,5799000.0],["2025-08-04",45.9334,46.5685,45.6305,46.4904,4873800.0],["2025-08-05",46.6955,46.7737,45.5523,46.2168,4959900.0],["2025-08-06",46.3145,46.5539,45.8455,45.8552,4012400.0],["2025-08-07",46.3438,46.3438,45.4644,45.5719,3709300.0],["2025-08-08",45.9823,46.3682,45.5572,46.1972,3150600.0],["2025-08-11",46.2754,46.4708,45.7184,45.8552,3410800.0],["2025-08-12",46.2656,47.0766,46.1288,47.0375,3851700.0],["2025-08-13",47.2916,47.5358,46.803,47.4381,3968900.0],["2025-08-14",46.9398,48.1221,46.8226,48.083,3696800.0],["2025-08-15",48.2394,48.298,47.1645,47.1743,2961700.0],["2025-08-18",47.0864,47.4674,46.9154,47.4284,2613500.0],["2025-08-19",47.3209,47.8876,47.1401,47.2818,3998900.0],["2025-08-20",47.272,47.7948,46.9496,47.6922,4342600.0],["2025-08-21",47.4186,47.6287,47.0522,47.3502,2897700.0],["2025-08-22",47.6531,49.622,47.5652,49.6073,5327100.0],["2025-08-25",49.4803,49.7148,49.2165,49.5291,2935400.0],["2025-08-26",49.3435,50.2229,49.3142,50.1349,4097200.0],["2025-08-27",49.8907,50.8336,49.8907,50.7114,2991400.0],["2025-08-28",50.9264,51.0045,50.5551,50.9655,3833100.0],["2025-08-29",50.9948,51.3221,50.7994,51.0827,2617400.0],["2025-09-02",50.2229,50.6772,49.8271,50.4183,5375500.0],["2025-09-03",50.4281,51.0192,49.8907,50.4867,3084100.0],["2025-09-04",50.7407,51.3123,50.4281,51.3074,2806800.0],["2025-09-05",51.4052,51.6397,50.0763,50.5258,2997600.0],["2025-09-08",50.6821,50.6821,49.7539,50.516,3396100.0],["2025-09-09",50.5453,51.1071,50.2815,50.5258,3971000.0],["2025-09-10",50.8189,50.9459,50.3206,50.6235,3332400.0],["2025-09-11",50.6235,50.9117,50.2326,50.5746,4397900.0],["2025-09-12",50.4867,50.8824,50.3157,50.6332,3733200.0],["2025-09-15",50.6723,50.8482,50.0616,50.1642,2861800.0],["2025-09-16",50.2424,50.2424,49.2604,49.959,4780000.0],["2025-09-17",49.9786,51.7862,49.9786,51.0729,6756000.0],["2025-09-18",51.4052,52.5239,51.1023,52.4116,6608900.0],["2025-09-19",52.3529,52.5435,51.9719,52.3236,9097700.0],["2025-09-22",51.7862,52.3432,51.0827,51.3465,3353700.0],["2025-09-23",51.5126,52.6558,51.3856,51.8937,4515700.0],["2025-09-24",51.9035,52.3627,51.2586,51.9328,4058700.0],["2025-09-25",51.6201,51.9377,51.3416,51.6787,4490300.0],["2025-09-26",52.0403,52.4409,51.6103,52.1575,3311800.0],["2025-09-29",53.2519,53.2519,51.7178,52.4213,4604600.0],["2025-09-30",52.5288,52.7633,51.0094,51.9426,4843700.0],["2025-10-01",52.0403,52.138,51.2293,51.5322,3935400.0],["2025-10-02",51.3758,51.9132,51.1365,51.7667,3322000.0],["2025-10-03",52.1673,52.7194,51.9377,52.5874,6819100.0],["2025-10-06",52.9587,53.9749,52.2943,52.7633,4402100.0],["2025-10-07",53.076,53.1981,51.8351,51.9132,4403100.0],["2025-10-08",52.2845,52.2845,50.7994,50.8189,6304000.0],["2025-10-09",51.3563,51.4735,50.5746,50.6626,7662500.0],["2025-10-10",50.8678,51.1023,48.083,48.1221,5751400.0],["2025-10-13",48.9722,49.3532,48.5716,49.0992,3521500.0],["2025-10-14",48.8549,50.7994,48.8549,50.6137,6943300.0],["2025-10-15",51.7862,52.0842,49.8418,50.516,7970400.0],["2025-10-16",50.6919,50.6919,46.8568,47.2818,8385600.0],["2025-10-17",47.6531,48.4739,47.1987,48.1807,9379200.0],["2025-10-20",48.3371,49.3298,48.2687,49.1383,4137200.0],["2025-10-21",49.0308,49.9639,48.9233,49.6659,3960300.0],["2025-10-22",49.9688,50.1447,49.1481,49.4607,4239100.0],["2025-10-23",49.5389,50.0372,49.3142,49.7929,4075100.0],["2025-10-24",50.2619,51.3123,50.1203,50.985,3134900.0],["2025-10-27",51.2977,51.7081,50.2375,50.7212,5067900.0],["2025-10-28",50.643,50.643,49.8907,50.1545,3825900.0],["2025-10-29",49.5925,50.539,49.3361,49.7207,3254200.0],["2025-10-30",49.6615,50.7657,49.4939,49.8587,3546300.0],["2025-10-31",49.5136,50.327,49.3263,50.1545,3184200.0],["2025-11-03",50.0657,50.2925,49.3953,50.2925,3892300.0],["2025-11-04",49.8094,50.47,49.3263,50.0164,3579200.0],["2025-11-05",49.9376,51.17,49.6122,50.7164,3054900.0],["2025-11-06",50.4798,51.2291,49.8932,50.184,4314800.0],["2025-11-07",49.8192,50.9827,49.6319,50.9728,3539400.0],["2025-11-10",51.1897,51.8404,50.9629,51.6136,3369300.0],["2025-11-11",51.6136,51.9883,51.1897,51.5052,2944400.0],["2025-11-12",51.6334,52.7425,51.6186,51.9193,3888800.0],["2025-11-13",51.5939,52.0475,50.8791,50.9827,3052500.0],["2025-11-14",50.6869,51.2449,50.1446,50.9629,3462000.0],["2025-11-17",50.7263,51.0418,48.7249,49.0108,4963100.0],["2025-11-18",48.5868,50.2235,48.3108,49.7207,4497700.0],["2025-11-19",49.7108,50.5488,49.4939,50.4404,3412700.0],["2025-11-20",51.0714,51.9193,49.8981,49.9869,4184100.0],["2025-11-21",50.2235,51.8404,50.0362,51.5644,5335700.0],["2025-11-24",51.4066,52.1904,51.239,52.0475,3938800.0],["2025-11-25",52.4418,53.6841,52.2447,53.4278,4337600.0],["2025-11-26",53.4278,53.8714,53.2207,53.2207,3514300.0],["2025-11-28",53.408,53.6447,53.2799,53.339,1508100.0],["2025-12-01",53.1714,54.1771,53.0235,53.8123,5027800.0],["2025-12-02",54.1475,54.3151,53.5066,53.8912,5450400.0],["2025-12-03",54.0785,54.9264,53.832,54.8968,5552100.0],["2025-12-04",54.67,55.2567,54.67,55.094,4650700.0],["2025-12-05",54.887,55.3799,54.6602,54.6799,5209500.0],["2025-12-08",54.8574,55.6461,54.6799,54.9757,6308600.0],["2025-12-09",54.9264,55.932,54.3151,55.1532,8558400.0],["2025-12-10",55.2912,57.9335,55.1926,57.6377,10233700.0],["2025-12-11",56.9377,58.4708,56.8194,57.5293,7920600.0],["2025-12-12",57.9236,58.0715,56.9278,57.5687,5720900.0],["2025-12-15",57.8053,58.387,57.4109,57.618,4708800.0],["2025-12-16",57.7363,57.9236,57.0905,57.3222,4225200.0],["2025-12-17",57.5588,58.2145,57.3617,57.7856,4661200.0],["2025-12-18",57.9828,58.3279,57.2729,57.5884,4092100.0],["2025-12-19",57.8053,58.4955,57.6673,58.3574,6614300.0],["2025-12-22",58.4955,59.0575,58.4659,59.0377,3170500.0],["2025-12-23",59.1166,59.2546,58.6335,58.6729,3023300.0],["2025-12-24",58.8504,59.161,58.525,59.018,1111600.0],["2025-12-26",59.018,59.156,58.6877,58.9884,1891800.0],["2025-12-29",59.0082,59.1068,58.2539,58.3081,2331500.0],["2025-12-30",58.4166,58.4955,57.8891,58.1208,2064900.0],["2025-12-31",58.037,58.2786,57.5687,57.5884,2396300.0],["2026-01-02",57.6377,58.811,57.4307,58.5546,6862700.0],["2026-01-05",59.0377,60.7138,58.6434,60.1913,5841800.0],["2026-01-06",60.004,61.2758,59.8511,61.2659,4326200.0],["2026-01-07",61.1772,61.2659,59.9596,60.1321,4830200.0],["2026-01-08",59.9744,61.2857,59.6185,60.3687,4813800.0],["2026-01-09",60.4871,60.9011,59.6441,59.6786,3718700.0],["2026-01-12",58.9687,59.6885,58.6236,59.3532,4343200.0],["2026-01-13",59.649,59.9152,58.8455,58.9391,4903200.0],["2026-01-14",58.7321,59.3237,58.0814,59.087,5675200.0],["2026-01-15",59.0772,60.1716,59.0772,59.7575,5423800.0],["2026-01-16",59.649,60.4772,59.5997,59.9645,6552400.0],["2026-01-20",59.1462,60.004,58.6631,58.9687,9470000.0],["2026-01-21",59.8955,63.366,59.4814,63.1589,11726800.0],["2026-01-22",63.4646,64.9533,63.1195,63.3463,7203500.0],["2026-01-23",62.9815,63.0801,61.3448,61.7589,5204900.0],["2026-01-26",61.9462,62.4491,61.3754,61.6406,5114400.0],["2026-01-27",62.0448,62.5772,61.6613,62.5279,3596200.0],["2026-01-28",62.5477,62.7054,61.6603,62.035,3993700.0],["2026-01-29",62.4885,63.228,61.7589,62.597,4371000.0],["2026-01-30",62.1927,62.8632,61.7195,62.0941,6680200.0],["2026-02-02",62.1336,64.0759,61.8279,63.9477,5208900.0],["2026-02-03",64.3223,65.2491,63.7308,65.0421,6789600.0],["2026-02-04",65.3796,67.0179,65.3796,66.1243,6788000.0],["2026-02-05",65.5286,66.3129,64.9924,66.1441,5342100.0],["2026-02-06",67.0278,67.8717,66.715,67.6334,4966500.0],["2026-02-09",67.1171,68.1696,67.1171,67.2164,4987100.0],["2026-02-10",66.9881,68.2887,66.3924,67.0675,5497300.0],["2026-02-11",67.6334,68.2986,65.6279,66.3824,5477900.0],["2026-02-12",66.9186,67.276,63.4535,64.3173,6981500.0],["2026-02-13",63.7811,64.8336,63.1259,64.635,3632700.0],["2026-02-17",64.4464,65.8165,63.8606,63.9301,4405100.0],["2026-02-18",64.0393,65.1711,63.94,64.5754,5148600.0],["2026-02-19",64.1485,64.4364,63.2053,64.1286,4002700.0],["2026-02-20",64.0393,64.913,63.5081,64.8236,6185100.0],["2026-02-23",64.5357,64.9626,61.5075,62.0436,5229600.0],["2026-02-24",61.6068,62.2521,60.8621,61.6266,3120500.0],["2026-02-25",62.4408,62.9372,61.9046,62.6096,4071500.0],["2026-02-26",62.8479,64.0045,62.694,63.4039,5959700.0],["2026-02-27",62.3167,62.3167,59.0452,59.7601,9710000.0],["2026-03-02",58.7275,60.9614,58.1914,60.6536,6283400.0],["2026-03-03",59.0154,59.8395,58.1715,59.2537,6784000.0],["2026-03-04",59.631,60.1175,58.8566,59.77,5267700.0],["2026-03-05",58.9956,59.77,58.38,59.1147,5327700.0],["2026-03-06",57.3375,57.8538,56.0964,57.6254,6548100.0],["2026-03-09",57.2978,57.8935,55.3568,57.8935,7005000.0],["2026-03-10",57.9829,59.4007,57.0297,58.4694,5688400.0],["2026-03-11",58.1715,58.4892,57.0794,58.0921,4931800.0],["2026-03-12",56.5929,57.4715,56.2563,56.5333,5438200.0],["2026-03-13",56.851,57.1786,55.0936,55.2426,4595300.0],["2026-03-16",56.0369,56.6524,55.7489,55.9574,4014700.0],["2026-03-17",56.7815,57.0794,56.2056,56.6822,2931300.0],["2026-03-18",56.5929,57.3375,55.9028,56.2255,4114400.0],["2026-03-19",55.8085,56.9404,55.3518,56.6425,4381200.0],["2026-03-20",56.6624,56.9999,55.9177,56.6127,9118400.0],["2026-03-23",58.3006,58.6967,57.5063,57.5659,3508200.0],["2026-03-24",56.9106,58.9757,56.9106,58.519,5087600.0],["2026-03-25",59.1842,59.7402,58.1516,58.9956,3684000.0],["2026-03-26",58.3899,58.936,57.9134,58.1417,3581900.0],["2026-03-27",57.7049,57.7744,56.8808,57.3673,4565400.0],["2026-03-30",57.6949,57.7644,56.707,57.0396,3078900.0],["2026-03-31",58.1814,59.7899,57.6155,59.5416,6238500.0],["2026-04-01",60.4154,61.0409,59.9487,60.1374,5573300.0],["2026-04-02",59.0452,60.6139,58.5786,60.5544,3760400.0],["2026-04-06",60.4948,61.016,60.1969,60.9714,2650300.0],["2026-04-07",60.5941,61.3089,60.4948,61.16,4102000.0],["2026-04-08",63.245,63.7414,62.7585,63.3244,5466200.0],["2026-04-09",63.0067,64.8038,63.0067,64.5059,4671000.0],["2026-04-10",64.4265,64.4613,63.6471,63.7116,4021900.0],["2026-04-13",63.1656,64.3371,62.8379,64.2974,3542300.0],["2026-04-14",64.2379,64.7442,63.657,64.4066,4475300.0],["2026-04-15",64.5556,65.1811,63.8655,64.7244,4787800.0],["2026-04-16",63.5429,64.8981,63.4932,63.9499,7469100.0],["2026-04-17",64.6549,65.5881,63.7414,63.9896,9595300.0],["2026-04-20",63.5528,65.4194,63.5528,65.2903,4846100.0],["2026-04-21",65.5286,66.3725,64.6052,64.8336,5606200.0],["2026-04-22",65.3796,65.6676,64.4761,64.6946,5980100.0],["2026-04-23",64.9229,65.2903,63.6124,64.7045,4755500.0],["2026-04-24",64.7442,64.7442,63.1606,63.3344,3845400.0],["2026-04-27",63.9003,64.6251,63.523,64.3173,3076200.0],["2026-04-28",64.9825,65.3796,64.0889,64.5258,4694400.0],["2026-04-29",64.8236,65.0818,63.7315,63.94,3210900.0],["2026-04-30",63.82,65.275,63.39,65.05,3980700.0],["2026-05-01",64.75,65.15,64.14,64.42,2614000.0],["2026-05-04",63.96,64.365,63.34,63.56,3205400.0],["2026-05-05",63.77,64.71,63.45,64.36,3689700.0],["2026-05-06",64.9,65.93,64.9,65.62,5153500.0],["2026-05-07",65.53,66.0,64.135,64.22,4656100.0],["2026-05-08",64.52,64.88,63.38,63.73,3749000.0],["2026-05-11",64.29,64.29,61.95,62.16,5528100.0],["2026-05-12",62.16,62.44,61.13,61.95,4120400.0],["2026-05-13",61.79,62.36,60.35,60.43,3258000.0],["2026-05-14",60.83,61.735,60.83,61.18,2418700.0],["2026-05-15",61.14,61.36,59.745,60.86,4159900.0],["2026-05-18",61.05,61.64,60.885,61.16,3198700.0],["2026-05-19",61.19,61.63,60.18,61.33,4013000.0],["2026-05-20",61.83,63.02,60.96,62.83,3583800.0],["2026-05-21",62.44,62.98,62.05,62.78,3028500.0],["2026-05-22",62.77,63.405,62.62,62.89,2741200.0],["2026-05-26",63.24,64.025,63.1,63.65,3550400.0],["2026-05-27",63.67,63.97,62.85,63.08,2230400.0],["2026-05-28",63.7,63.7,61.874,62.41,4752500.0],["2026-05-29",61.03,62.52,61.03,62.26,8592000.0],["2026-06-01",61.25,61.5,60.275,60.78,5423100.0],["2026-06-02",60.67,62.44,60.56,62.31,5800400.0],["2026-06-03",62.01,62.21,61.21,61.53,3302800.0],["2026-06-04",62.3,63.935,62.16,63.9,5161600.0],["2026-06-05",63.94,64.57,63.59,63.98,3671500.0],["2026-06-08",64.31,64.95,63.785,64.35,4388100.0],["2026-06-09",64.9,66.055,64.54,65.67,5180400.0],["2026-06-10",65.81,66.865,64.93,64.96,5277900.0],["2026-06-11",65.26,66.58,65.05,66.51,3937600.0],["2026-06-12",67.45,67.88,66.88,67.65,4065200.0],["2026-06-15",68.69,68.75,66.53,66.65,4408800.0],["2026-06-16",66.98,67.64,66.71,67.27,4488700.0],["2026-06-17",67.27,68.3,66.42,66.78,4914300.0],["2026-06-18",67.15,67.76,66.78,67.08,7885400.0],["2026-06-22",67.49,68.58,67.158,67.99,3630500.0],["2026-06-23",67.75,69.085,67.456,68.99,4390900.0],["2026-06-24",69.1,69.95,69.0,69.46,4447200.0],["2026-06-25",69.8,71.205,69.8,70.66,5124400.0],["2026-06-26",70.99,71.03,69.75,70.4,4697200.0],["2026-06-29",70.09,70.79,69.96,70.43,3305400.0],["2026-06-30",70.18,70.29,69.49,70.07,4727800.0],["2026-07-01",69.58,72.155,69.51,71.82,5744100.0],["2026-07-02",72.46,72.46,70.46,70.98,5118000.0],["2026-07-06",70.35,72.12,70.35,72.11,4704778.831701],["2026-07-07",72.94,72.94,71.6,71.78,5807168.978966],["2026-07-08",70.84,70.84,67.96,68.56,9014697.556825],["2026-07-09",69.07,70.16,68.835,69.86,5085482.27808],["2026-07-10",70.23,70.67,69.735,70.34,3690640.129134],["2026-07-13",70.49,70.7,69.54,70.36,4051600.025698],["2026-07-14",70.77,71.39,69.65,70.32,4940306.366926],["2026-07-15",70.6,71.225,70.34,71.12,5129072.740174],["2026-07-16",73.8,74.7,72.3307,74.4,9531167.013953],["2026-07-17",73.89,74.16,71.83,72.39,6637695.226204],["2026-07-20",72.62,73.095,71.48,71.5,4260173.928453],["2026-07-21",71.81,73.7,70.8,72,4912040.928623],["2026-07-22",71.81,72.56,71.72,72.44,3466014.963998],["2026-07-23",71.52,72.16,70.7,71.8,4985468.395146],["2026-07-24",71.9,72.33,71.45,71.88,2937933.072441],["2026-07-27",72.23,72.86,70.58,71.1,3643063.965686],["2026-07-28",71.33,73.07,71.16,72.94,5123598.029933],["2026-07-29",72.12,72.92,71.3,71.31,4132799.538831],["2026-07-30",71.65,71.905,70.04,71.73,5413853.20727],["2026-07-31",71.9,72.31,71.24,71.65,2740867.128211],["2026-08-03",71.67,72.76,71.53,72.7,2734503.067745],["2026-08-04",72.56,74.19,72.56,73.68,3301407.935005],["2026-08-05",74.01,74.535,73.52,73.6,2504125.448668],["2026-08-06",74.25,74.48,72.23,72.43,3718966.455868],["2026-08-07",72.03,72.94,71.59,72.67,1999731.948543],["2026-08-10",72.17,72.91,71.87,72.85,458889.783488],["2026-08-11",72.78,73.48,72.39,72.99,4260885.20984],["2026-08-12",73.44,74.225,72.955,73.91,2692082.153051],["2026-08-13",74.35,74.685,73.845,74.11,3730809.1758],["2026-08-14",73.86,74.86,73.615,74.73,1918665.12667]]}