{"t":"COLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-19",13.0137,13.3855,12.679,13.2145,18176900.0],["2018-01-22",13.3037,13.3855,13.0583,13.2293,2261600.0],["2018-01-23",13.3483,13.3483,12.9468,13.1178,2391200.0],["2018-01-24",13.2591,13.2591,13.0434,13.1104,1419900.0],["2018-01-25",13.0881,13.4227,12.8724,13.1996,3198700.0],["2018-01-26",13.2442,13.3037,13.1252,13.1996,562100.0],["2018-01-29",13.0955,13.3781,13.0732,13.3483,947300.0],["2018-01-30",13.326,13.3632,13.0806,13.3186,925600.0],["2018-01-31",13.3186,13.6458,13.2591,13.5937,1161100.0],["2018-02-01",13.5863,13.6904,13.4747,13.5863,974300.0],["2018-02-02",13.5565,13.6012,13.274,13.5194,1226100.0],["2018-02-05",13.4747,13.6012,13.2368,13.3409,613400.0],["2018-02-06",13.2665,13.3781,12.8278,13.2368,1929500.0],["2018-02-07",13.1922,13.4599,13.1252,13.4004,510500.0],["2018-02-08",13.3409,13.4004,13.1327,13.1475,484600.0],["2018-02-09",13.1698,13.3483,11.9949,13.2293,1018700.0],["2018-02-12",13.0657,13.3334,12.9021,13.036,559500.0],["2018-02-13",13.1252,13.4524,13.0955,13.3558,334500.0],["2018-02-14",13.3409,13.3929,13.1624,13.3706,391900.0],["2018-02-15",13.3855,13.445,13.3037,13.326,393900.0],["2018-02-16",13.3334,13.4376,13.2591,13.3706,341800.0],["2018-02-20",13.3855,13.4078,13.3111,13.3632,390900.0],["2018-02-21",13.3855,13.4004,13.2219,13.3111,641400.0],["2018-02-22",13.274,13.3483,13.1327,13.274,564400.0],["2018-02-23",13.2442,13.5714,13.2368,13.5491,747700.0],["2018-02-26",13.5863,13.6606,13.445,13.4524,330900.0],["2018-02-27",13.5119,13.5714,13.326,13.3855,718600.0],["2018-02-28",13.3855,13.4301,13.3111,13.3855,720200.0],["2018-03-01",13.3855,13.5789,13.2814,13.3186,733100.0],["2018-03-02",13.2516,13.4599,12.7757,13.3111,563600.0],["2018-03-05",13.3186,13.3483,13.1624,13.207,377400.0],["2018-03-06",13.2368,13.4971,13.1996,13.2145,266700.0],["2018-03-07",13.2219,13.3334,13.1773,13.1922,257700.0],["2018-03-08",13.2963,13.3855,13.2219,13.2814,249600.0],["2018-03-09",13.3483,13.4227,13.2442,13.3632,471500.0],["2018-03-12",13.6309,13.6383,13.3335,13.4822,364900.0],["2018-03-13",13.4227,13.5417,13.1996,13.3186,256100.0],["2018-03-14",13.3111,13.4301,13.2145,13.3409,456300.0],["2018-03-15",13.3706,13.6978,13.3706,13.6309,493300.0],["2018-03-16",13.6235,13.8837,13.4673,13.8837,7694500.0],["2018-03-19",13.8837,13.973,13.7425,13.9061,740800.0],["2018-03-20",13.9655,13.9655,13.7276,13.9209,451200.0],["2018-03-21",13.8317,14.2258,13.7945,14.0399,970600.0],["2018-03-22",13.9507,14.092,13.9284,14.0176,368300.0],["2018-03-23",14.0027,14.092,13.8094,13.8763,563700.0],["2018-03-26",14.0102,14.0548,13.7722,13.8689,885900.0],["2018-03-27",13.9432,13.9804,13.7201,13.735,259200.0],["2018-03-28",13.7725,14.0123,13.7125,13.9598,759300.0],["2018-03-29",13.8999,14.4469,13.8999,14.297,726000.0],["2018-04-02",14.2371,14.4019,13.9149,13.9223,529200.0],["2018-04-03",14.0797,14.0797,13.8849,13.9748,569800.0],["2018-04-04",13.8624,14.2146,13.8144,14.1022,552900.0],["2018-04-05",14.0872,14.1434,13.9748,14.1172,555200.0],["2018-04-06",14.0572,14.1921,14.0048,14.1097,195500.0],["2018-04-09",14.2146,14.4319,14.0198,14.282,651000.0],["2018-04-10",14.3794,14.3944,14.2446,14.312,529200.0],["2018-04-11",14.282,14.6567,14.2371,14.5817,716300.0],["2018-04-12",14.6417,14.7091,14.4544,14.4544,578700.0],["2018-04-13",14.5368,14.5368,14.252,14.252,301600.0],["2018-04-16",14.282,14.5143,14.1696,14.5068,252200.0],["2018-04-17",14.5143,14.7316,14.5068,14.5967,298400.0],["2018-04-18",14.6342,14.859,14.4169,14.7766,266400.0],["2018-04-19",14.6941,14.814,14.6155,14.7766,441200.0],["2018-04-20",14.7841,15.0388,14.7766,14.874,469100.0],["2018-04-23",14.8815,15.0688,14.8747,14.9714,566600.0],["2018-04-24",15.0238,15.0688,14.9414,15.0463,575200.0],["2018-04-25",15.1138,15.1812,14.9639,15.1362,191000.0],["2018-04-26",15.2486,15.361,15.1587,15.2336,256200.0],["2018-04-27",15.2411,15.7732,15.2411,15.6008,350400.0],["2018-04-30",15.6008,15.8331,15.3835,15.4435,580200.0],["2018-05-01",15.436,15.4659,15.2112,15.4435,707000.0],["2018-05-02",15.3985,15.6757,15.361,15.3685,732400.0],["2018-05-03",15.3685,15.5783,15.2262,15.5259,222100.0],["2018-05-04",15.5259,15.6758,15.4659,15.5409,318000.0],["2018-05-07",15.6383,15.7657,15.4682,15.7282,197300.0],["2018-05-08",15.6757,15.8556,15.5034,15.8406,381300.0],["2018-05-09",15.8856,16.1328,15.7657,16.1029,351700.0],["2018-05-10",16.2752,16.53,15.998,16.0579,805400.0],["2018-05-11",17.3767,17.639,16.2752,16.7098,2001700.0],["2018-05-14",16.7098,16.7773,15.908,16.0504,622600.0],["2018-05-15",16.0279,16.2902,15.5484,15.7582,1317500.0],["2018-05-16",15.7881,16.1029,15.6608,16.0429,933800.0],["2018-05-17",16.0654,16.5375,15.8181,16.3726,1642000.0],["2018-05-18",16.4476,16.5075,16.2602,16.3726,526000.0],["2018-05-21",16.3726,16.5599,16.3127,16.4026,467800.0],["2018-05-22",16.2977,16.4925,15.923,16.0504,739700.0],["2018-05-23",16.1253,16.4775,15.9455,16.2153,876700.0],["2018-05-24",16.2677,16.3352,16.0729,16.2452,312700.0],["2018-05-25",16.2977,16.3576,16.0542,16.1928,283700.0],["2018-05-29",16.1104,16.2415,15.998,16.0579,771900.0],["2018-05-30",16.1178,16.3501,16.0729,16.3052,434900.0],["2018-05-31",16.3202,16.3202,15.3236,15.436,3858800.0],["2018-06-01",15.7357,16.2003,15.5634,15.998,1360800.0],["2018-06-04",15.9605,16.5899,15.9305,16.485,1872200.0],["2018-06-05",16.4401,16.5075,15.9905,16.1253,1049000.0],["2018-06-06",16.1328,16.3351,15.9155,16.2602,756500.0],["2018-06-07",16.2752,16.3801,16.2288,16.2902,1104200.0],["2018-06-08",16.3052,16.3839,16.1928,16.2602,817600.0],["2018-06-11",16.2977,16.2977,16.0279,16.2003,409000.0],["2018-06-12",16.2078,16.4401,16.1553,16.2602,1035400.0],["2018-06-13",16.3876,16.4176,16.1666,16.2602,1448500.0],["2018-06-14",16.3576,16.4401,16.2377,16.2377,701200.0],["2018-06-15",16.2227,16.2677,15.9155,16.1104,2579900.0],["2018-06-18",16.0279,16.3576,16.0279,16.2752,961900.0],["2018-06-19",16.2228,16.5225,16.0729,16.2977,1260100.0],["2018-06-20",16.4476,16.6049,16.3501,16.5749,875100.0],["2018-06-21",16.5749,16.7248,16.4101,16.6723,604500.0],["2018-06-22",16.6649,16.8222,16.53,16.6798,1436100.0],["2018-06-25",16.6798,16.9046,16.5599,16.8896,339000.0],["2018-06-26",16.9271,17.0695,16.7698,16.9796,399500.0],["2018-06-27",16.9646,16.9646,16.4925,16.5749,430400.0],["2018-06-28",16.6263,16.8704,16.5205,16.8153,264800.0],["2018-06-29",16.9589,16.9589,16.5281,16.6414,564600.0],["2018-07-02",16.5659,16.649,16.4374,16.5281,285200.0],["2018-07-03",16.5507,16.6717,16.5054,16.6566,287400.0],["2018-07-05",16.7095,16.8908,16.5659,16.785,714000.0],["2018-07-06",16.8001,16.9513,16.7661,16.853,578500.0],["2018-07-09",16.853,16.9513,16.1653,16.2485,1816800.0],["2018-07-10",16.2636,16.5621,16.1956,16.3391,876300.0],["2018-07-11",16.2711,16.3769,16.2031,16.2031,410600.0],["2018-07-12",16.3316,16.4072,16.1578,16.2787,437000.0],["2018-07-13",16.2484,16.4578,16.2484,16.4147,399200.0],["2018-07-16",16.4676,16.5508,16.2485,16.3543,400200.0],["2018-07-17",16.3165,16.4109,16.0595,16.0898,760700.0],["2018-07-18",16.0671,16.2938,15.9537,16.0595,694100.0],["2018-07-19",16.0595,16.2182,15.9839,16.2031,959300.0],["2018-07-20",16.1275,16.2258,15.9991,16.1426,481100.0],["2018-07-23",16.188,16.188,15.9159,16.0898,777700.0],["2018-07-24",16.0897,16.3543,15.9915,16.2485,468500.0],["2018-07-25",16.1653,16.3694,16.0973,16.3391,1112900.0],["2018-07-26",16.3694,16.4979,16.2938,16.3165,566400.0],["2018-07-27",16.3165,16.3316,15.9991,16.052,517000.0],["2018-07-30",16.1275,16.2862,15.9613,16.1124,632100.0],["2018-07-31",16.1729,16.4147,16.0784,16.256,896200.0],["2018-08-01",16.2333,16.2825,16.0822,16.1804,403800.0],["2018-08-02",16.1502,16.3187,16.0595,16.2787,426400.0],["2018-08-03",16.3316,16.392,16.2522,16.3845,401100.0],["2018-08-06",16.4298,16.5054,16.2862,16.3769,296900.0],["2018-08-07",16.324,16.3618,16.0746,16.2409,410500.0],["2018-08-08",16.2258,16.2485,16.0973,16.1502,753800.0],["2018-08-09",16.1653,16.2862,16.0595,16.2485,403700.0],["2018-08-10",17.4123,17.6239,16.2107,17.4879,1753600.0],["2018-08-13",17.6012,17.7599,17.2007,17.367,623700.0],["2018-08-14",17.3065,17.7675,17.1629,17.4728,822500.0],["2018-08-15",17.4879,17.6163,17.2989,17.4728,414900.0],["2018-08-16",17.5332,17.8355,17.3216,17.7826,551400.0],["2018-08-17",17.8431,18.2587,17.6844,18.0396,522100.0],["2018-08-20",18.168,18.2285,17.9791,18.1302,370000.0],["2018-08-21",18.1907,18.4325,17.9715,18.2134,499700.0],["2018-08-22",18.2134,18.357,17.8884,17.964,325200.0],["2018-08-23",17.964,18.0396,17.8128,18.0244,369000.0],["2018-08-24",18.0622,18.1832,17.9942,18.1756,432500.0],["2018-08-27",18.2738,18.3796,18.0925,18.289,453100.0],["2018-08-28",18.3116,18.4628,18.1605,18.4174,546300.0],["2018-08-29",18.4779,18.6593,18.3948,18.6215,425400.0],["2018-08-30",18.5988,18.818,18.4174,18.5308,514200.0],["2018-08-31",18.4854,18.8558,18.3139,18.818,541300.0],["2018-09-04",18.7802,19.0069,18.7008,18.8029,787200.0],["2018-09-05",18.7651,18.9011,18.6442,18.8029,369800.0],["2018-09-06",18.8029,18.8407,18.629,18.6895,327100.0],["2018-09-07",18.6668,18.8482,18.5459,18.6517,468700.0],["2018-09-10",18.75,18.8255,18.5988,18.7122,604300.0],["2018-09-11",18.6971,18.8406,18.6668,18.7575,506700.0],["2018-09-12",18.1151,18.6668,18.0403,18.6215,1462600.0],["2018-09-13",18.7273,19.1807,18.6895,19.0296,1459100.0],["2018-09-14",18.8936,19.0447,18.7953,18.8255,13019400.0],["2018-09-17",18.7273,19.6039,18.7273,19.415,3490700.0],["2018-09-18",19.5284,19.5964,19.0976,19.3394,3111100.0],["2018-09-19",19.415,19.7098,19.0976,19.0976,1807300.0],["2018-09-20",19.0825,19.2412,18.9767,19.0976,1081300.0],["2018-09-21",19.1354,19.2261,18.9767,19.1807,5927500.0],["2018-09-24",19.1958,19.2563,19.0296,19.0825,1151900.0],["2018-09-25",19.1203,19.2639,18.9238,19.0371,1144300.0],["2018-09-26",19.022,19.1958,18.818,18.8784,946300.0],["2018-09-27",18.9607,19.1054,18.7475,18.915,688500.0],["2018-09-28",18.915,19.0521,18.8465,19.0521,1041700.0],["2018-10-01",19.1206,19.1891,18.9454,18.9835,615200.0],["2018-10-02",18.9759,19.2348,18.9074,19.0521,643500.0],["2018-10-03",18.6713,19.2424,18.6713,19.0521,964000.0],["2018-10-04",18.8845,19.1815,18.7398,18.7475,968000.0],["2018-10-05",18.7779,18.9987,18.6332,18.9454,538700.0],["2018-10-08",18.9454,19.1701,18.9188,19.1282,524900.0],["2018-10-09",18.7703,19.349,18.717,19.2043,578600.0],["2018-10-10",18.6104,19.448,18.6104,18.8617,837600.0],["2018-10-11",18.8541,18.9911,18.3896,18.5038,676600.0],["2018-10-12",18.3134,18.7094,17.9708,18.3743,717300.0],["2018-10-15",18.0241,18.5647,17.7271,18.4733,428300.0],["2018-10-16",18.5038,18.7475,18.4551,18.6866,688300.0],["2018-10-17",18.6713,18.7779,18.5723,18.6942,903200.0],["2018-10-18",18.6256,18.6713,18.42,18.42,524000.0],["2018-10-19",18.42,18.7741,18.42,18.6028,696800.0],["2018-10-22",18.6637,18.8997,18.618,18.6561,480500.0],["2018-10-23",18.6028,18.6561,18.3286,18.5495,652800.0],["2018-10-24",18.5875,18.9226,18.5647,18.6485,777500.0],["2018-10-25",18.7094,19.0597,18.6751,18.8464,570800.0],["2018-10-26",18.8388,18.9302,18.4962,18.816,583900.0],["2018-10-29",18.8388,19.1358,18.8008,18.8998,462200.0],["2018-10-30",18.9454,19.3643,18.7475,18.8693,1186000.0],["2018-10-31",18.9454,19.0216,18.6561,18.8464,712700.0],["2018-11-01",18.8769,19.014,18.7855,18.8617,617000.0],["2018-11-02",18.9226,19.014,18.5571,18.6104,1036700.0],["2018-11-05",18.6409,19.0102,18.6332,18.915,499500.0],["2018-11-06",18.8921,19.0178,18.8122,18.8464,467700.0],["2018-11-07",18.8388,19.1967,18.8084,18.9911,1246200.0],["2018-11-08",18.9607,19.0901,18.7475,18.9607,696200.0],["2018-11-09",18.9454,20.1486,18.618,20.0724,1930600.0],["2018-11-12",20.0648,20.3999,19.8821,19.9201,1122000.0],["2018-11-13",20.0267,20.1257,19.5699,19.7754,1491900.0],["2018-11-14",19.7983,20.5369,19.7831,20.2019,2191200.0],["2018-11-15",20.1029,20.1562,19.5638,20.0267,1030500.0],["2018-11-16",19.9963,20.3161,19.8668,20.3161,1241400.0],["2018-11-19",20.3618,20.4912,20.0039,20.1029,701300.0],["2018-11-20",20.0267,20.0724,19.7069,19.8897,849100.0],["2018-11-21",20.0267,20.4227,19.9734,20.3389,1306000.0],["2018-11-23",20.3542,20.7197,20.1714,20.5217,715100.0],["2018-11-26",20.5826,20.5826,19.9963,20.0344,894000.0],["2018-11-27",20.0115,20.3694,19.9887,20.179,1894600.0],["2018-11-28",20.2019,20.5369,20.179,20.3618,2348400.0],["2018-11-29",20.278,20.5598,20.278,20.5293,1510600.0],["2018-11-30",20.4227,20.674,20.278,20.4075,6432100.0],["2018-12-03",20.5141,20.5369,20.2323,20.5065,809000.0],["2018-12-04",20.5217,20.773,20.4829,20.5293,1407000.0],["2018-12-06",20.4227,21.1156,20.3694,21.0928,1225300.0],["2018-12-07",21.1156,21.3289,20.9481,21.2146,948900.0],["2018-12-10",21.0167,21.2603,20.9024,21.1537,900000.0],["2018-12-11",21.2603,21.3517,20.8111,21.0014,593400.0],["2018-12-12",21.1233,21.1689,20.7121,20.7501,482300.0],["2018-12-13",20.7501,21.0623,20.7121,21.0166,14099000.0],["2018-12-14",20.9329,21.1309,20.5598,20.6359,1287800.0],["2018-12-17",20.7501,20.9024,20.0572,20.0648,1188300.0],["2018-12-18",20.2171,20.3694,20.0877,20.3009,918600.0],["2018-12-19",20.3313,20.3846,19.8821,19.9734,804700.0],["2018-12-20",19.943,19.9811,19.5699,19.9506,883400.0],["2018-12-21",19.9125,20.5293,19.3643,19.3795,1570600.0],["2018-12-24",19.3338,19.3566,18.4809,18.4809,373000.0],["2018-12-26",18.4962,19.2424,18.4962,19.2196,1450700.0],["2018-12-27",19.1587,19.1967,18.5571,19.1891,1256000.0],["2018-12-28",19.318,19.4254,19.0572,19.3027,584000.0],["2018-12-31",19.3717,19.6249,19.0725,19.5942,815500.0],["2019-01-02",19.3947,19.3947,18.8117,19.1185,1080300.0],["2019-01-03",19.0955,19.4254,18.85,19.2413,718100.0],["2019-01-04",19.4101,19.8013,19.3487,19.5252,1312300.0],["2019-01-07",19.5942,19.9855,19.5175,19.6939,939100.0],["2019-01-08",19.8857,20.3691,19.6709,20.277,846100.0],["2019-01-09",20.323,20.323,19.9701,20.231,705600.0],["2019-01-10",20.2693,20.8217,20.1542,20.8064,800200.0],["2019-01-11",20.8447,21.1056,20.722,21.0595,771500.0],["2019-01-14",21.0442,21.1823,20.8601,21.0672,1467900.0],["2019-01-15",21.1286,21.3511,21.0212,21.2897,1250200.0],["2019-01-16",21.3971,21.4892,21.1439,21.2974,1522600.0],["2019-01-17",21.236,21.5429,21.236,21.5429,842000.0],["2019-01-18",21.6196,21.7193,21.4815,21.681,633600.0],["2019-01-22",21.5966,21.8037,21.4431,21.7193,1055900.0],["2019-01-23",21.7654,22.1336,21.6066,21.6963,1102900.0],["2019-01-24",21.6963,21.7577,21.2744,21.305,546700.0],["2019-01-25",21.2974,21.6196,21.282,21.4278,993100.0],["2019-01-28",21.3281,21.796,21.2897,21.6349,1225200.0],["2019-01-29",21.658,21.8421,21.5429,21.6963,1303500.0],["2019-01-30",21.7577,22.2564,21.6733,22.0032,1739600.0],["2019-01-31",22.0262,22.6323,21.8881,22.4942,1607000.0],["2019-02-01",22.5633,22.686,21.9648,22.3638,1287400.0],["2019-02-04",22.3408,22.4098,22.1029,22.2947,453600.0],["2019-02-05",22.3408,22.64,22.0799,22.5863,639900.0],["2019-02-06",22.5402,22.7013,22.172,22.1873,664700.0],["2019-02-07",22.1029,22.4443,21.9572,22.3408,879600.0],["2019-02-08",22.2564,22.4098,22.1259,22.2794,942500.0],["2019-02-11",22.2794,22.4252,22.0469,22.0953,972100.0],["2019-02-12",22.195,22.195,21.8229,21.9878,926400.0],["2019-02-13",21.9725,22.0262,21.7347,21.9648,813300.0],["2019-02-14",21.9648,22.1183,21.6733,22.0722,542300.0],["2019-02-15",22.1643,22.172,21.9955,22.0569,456900.0],["2019-02-19",22.0799,22.4251,22.0185,22.195,1180500.0],["2019-02-20",22.1873,22.3177,21.9035,21.9341,1020800.0],["2019-02-21",21.8344,22.0646,21.727,21.8958,1173500.0],["2019-02-22",22.0876,22.7704,21.9725,22.5863,2382100.0],["2019-02-25",22.7167,22.7589,21.6733,21.9188,1738700.0],["2019-02-26",21.9802,22.0262,21.5275,21.8421,1260200.0],["2019-02-27",21.7807,21.9878,21.4585,21.5275,1439600.0],["2019-02-28",21.5429,22.2333,21.4508,22.0569,3503400.0],["2019-03-01",22.0185,22.2027,21.7423,22.0722,20210500.0],["2019-03-04",22.1643,22.64,22.1029,22.3945,5923300.0],["2019-03-05",22.3945,22.9238,22.2871,22.9238,13262300.0],["2019-03-06",23.131,23.131,22.5863,22.9545,2654600.0],["2019-03-07",22.9545,23.0619,22.4098,22.5479,2546200.0],["2019-03-08",22.5019,22.7167,22.5019,22.709,1352800.0],["2019-03-11",22.732,23.3074,22.732,23.2998,3361500.0],["2019-03-12",23.3228,23.3228,22.8855,22.9468,1934200.0],["2019-03-13",23.0389,23.2998,23.0144,23.1156,1867700.0],["2019-03-14",23.2154,23.4532,23.1233,23.2384,2013800.0],["2019-03-15",23.2767,23.4225,23.0696,23.4225,7569200.0],["2019-03-18",23.3688,23.4302,23.1386,23.3995,1540200.0],["2019-03-19",23.4685,23.6396,23.0236,23.0926,1207800.0],["2019-03-20",23.0389,23.1156,22.755,22.9085,1160600.0],["2019-03-21",22.8471,23.3304,22.8471,23.2537,1431800.0],["2019-03-22",23.2461,23.4072,23.0466,23.2077,1610500.0],["2019-03-25",23.2307,23.4762,23.2,23.4225,1358100.0],["2019-03-26",23.5759,23.599,23.3765,23.5376,926000.0],["2019-03-27",23.5069,23.5261,23.1233,23.3074,1171200.0],["2019-03-28",23.3229,23.7476,23.2843,23.7322,1228600.0],["2019-03-29",23.7708,23.8249,23.5159,23.5623,1426800.0],["2019-04-01",23.6472,23.7862,23.2225,23.5391,1124300.0],["2019-04-02",23.6163,23.7862,23.4464,23.7244,1952400.0],["2019-04-03",23.794,23.933,23.6163,23.794,654100.0],["2019-04-04",23.7708,23.8249,23.3615,23.5391,538200.0],["2019-04-05",23.5314,23.7708,23.5314,23.7631,738100.0],["2019-04-08",23.7013,23.7631,23.4928,23.5314,459800.0],["2019-04-09",23.5005,23.5314,23.3229,23.4619,774900.0],["2019-04-10",23.5468,24.0488,23.4966,24.0025,1236500.0],["2019-04-11",24.0179,24.072,23.8866,24.0179,1096000.0],["2019-04-12",24.0102,24.0643,23.7322,23.987,704800.0],["2019-04-15",23.9716,24.0179,23.5932,23.709,669000.0],["2019-04-16",23.6472,24.2959,22.929,23.1684,4123200.0],["2019-04-17",23.2843,23.7167,22.9367,23.4928,23627200.0],["2019-04-18",23.5391,23.9446,23.4464,23.8866,7359200.0],["2019-04-22",23.8635,24.2187,23.6781,24.2187,10963000.0],["2019-04-23",24.3963,24.4967,24.1647,24.4967,4059900.0],["2019-04-24",24.4813,24.6821,24.3732,24.6589,2767300.0],["2019-04-25",24.6049,24.713,24.4465,24.713,2210500.0],["2019-04-26",24.7748,24.9833,24.7284,24.9524,3916800.0],["2019-04-29",24.9833,25.0219,24.4041,24.5662,1846900.0],["2019-04-30",24.5817,24.8365,24.3577,24.7207,1604500.0],["2019-05-01",24.767,25.0142,24.6821,24.8288,2350200.0],["2019-05-02",24.8443,25.1455,24.6203,24.8056,1733700.0],["2019-05-03",24.8597,25.076,24.6975,25.0373,1987800.0],["2019-05-06",24.8674,25.0991,24.7748,24.9833,1217600.0],["2019-05-07",24.8597,24.9447,24.3809,24.5431,2559300.0],["2019-05-08",24.3268,24.3268,23.6858,23.8094,3840100.0],["2019-05-09",23.7245,23.8249,23.3615,23.7399,3293300.0],["2019-05-10",23.7399,23.9561,23.5546,23.8403,2481800.0],["2019-05-13",23.6086,23.8017,23.3653,23.5082,2730600.0],["2019-05-14",23.5391,23.987,23.4387,23.9021,3574800.0],["2019-05-15",23.8789,24.0797,23.6974,23.9639,2550700.0],["2019-05-16",23.987,24.1955,23.9716,24.072,1719000.0],["2019-05-17",23.933,24.0488,23.8094,24.0411,2479400.0],["2019-05-20",23.9561,24.0179,23.6781,23.7631,1981100.0],["2019-05-21",23.9021,24.2882,23.8403,24.211,1697400.0],["2019-05-22",24.1955,24.435,24.1106,24.3654,1456800.0],["2019-05-23",24.2187,24.5662,24.1955,24.3268,2154000.0],["2019-05-24",24.4272,24.8134,24.4272,24.5894,2353800.0],["2019-05-28",24.6821,24.8752,24.628,24.7207,2233700.0],["2019-05-29",24.574,24.628,24.0643,24.1878,1962300.0],["2019-05-30",24.1724,24.4041,23.9754,24.2419,1260300.0],["2019-05-31",24.0411,24.3114,23.9639,24.1724,2367300.0],["2019-06-03",24.2419,24.3191,23.9253,24.1338,1267500.0],["2019-06-04",24.211,24.2805,23.57,23.7785,2703800.0],["2019-06-05",24.0334,24.3732,23.9716,24.3268,3461900.0],["2019-06-06",24.4118,24.4759,24.0874,24.4581,1838700.0],["2019-06-07",24.5122,24.7748,24.4736,24.4967,1461200.0],["2019-06-10",24.5431,24.7361,24.2959,24.6589,1715300.0],["2019-06-11",24.6975,24.9022,24.5431,24.8906,1909200.0],["2019-06-12",24.8829,25.3771,24.879,25.2227,2530100.0],["2019-06-13",25.2999,25.6165,25.2304,25.6165,2830500.0],["2019-06-14",25.6397,25.7826,25.4698,25.5239,1252600.0],["2019-06-17",25.5857,25.91,25.5239,25.8714,1887300.0],["2019-06-18",25.9872,26.0876,25.7478,25.8019,1394600.0],["2019-06-19",25.7324,25.9795,25.6629,25.8482,1743600.0],["2019-06-20",26.2884,26.3888,25.91,26.3579,3393600.0],["2019-06-21",26.2961,26.3348,26.0027,26.2421,3430200.0],["2019-06-24",26.3116,26.4429,26.0181,26.0954,2223200.0],["2019-06-25",26.1726,26.2884,25.6552,25.7169,2418700.0],["2019-06-26",25.7015,25.7169,24.9601,25.0373,2687300.0],["2019-06-27",25.1228,25.3793,25.0179,25.1928,1678700.0],["2019-06-28",25.3093,25.488,25.0762,25.1928,16249500.0],["2019-07-01",25.5813,26.0631,25.1928,25.9232,4561700.0],["2019-07-02",25.8999,26.5293,25.8999,26.5293,1657800.0],["2019-07-03",26.5759,26.778,26.4866,26.7314,1108100.0],["2019-07-05",26.5759,26.8052,26.2263,26.7935,1210000.0],["2019-07-08",26.8324,26.9567,26.5798,26.6537,1470300.0],["2019-07-09",26.6381,26.8712,26.5526,26.8168,1633100.0],["2019-07-10",26.9489,27.1121,26.7158,27.081,1549400.0],["2019-07-11",27.0655,27.1277,26.4827,26.7391,1416500.0],["2019-07-12",26.778,26.778,26.3622,26.6303,1406000.0],["2019-07-15",26.6614,26.7314,26.3894,26.4905,1471500.0],["2019-07-16",26.3817,26.4982,26.2729,26.3661,1472700.0],["2019-07-17",26.4283,26.5138,25.9387,26.1719,1249400.0],["2019-07-18",26.0553,26.2729,25.8999,26.1252,1703300.0],["2019-07-19",26.133,26.335,25.7328,25.7833,1855100.0],["2019-07-22",25.8222,25.861,25.4647,25.6435,1574800.0],["2019-07-23",25.7756,26.1408,25.5347,26.032,2658600.0],["2019-07-24",26.0631,26.0864,25.6201,25.7212,1716400.0],["2019-07-25",25.9465,26.0009,25.6357,25.7056,1571000.0],["2019-07-26",25.6745,26.1874,25.6745,26.1097,2309600.0],["2019-07-29",26.2185,26.3273,26.0708,26.2107,1513400.0],["2019-07-30",26.1563,26.4283,25.962,26.1175,1485700.0],["2019-07-31",26.0786,26.3894,25.8999,26.0553,2247000.0],["2019-08-01",26.1019,26.2146,25.8144,25.9776,2305800.0],["2019-08-02",25.9543,26.2612,25.861,26.1874,2099800.0],["2019-08-05",25.9232,25.9698,25.4259,25.7756,2815400.0],["2019-08-06",25.8377,26.1175,25.6434,25.9854,1391100.0],["2019-08-07",25.8999,26.4982,25.6745,26.3273,1452500.0],["2019-08-08",26.3273,27.0111,26.0475,26.8091,3063500.0],["2019-08-09",27.0033,27.5939,26.6925,27.4851,2091400.0],["2019-08-12",27.4463,27.897,27.2753,27.5473,2577400.0],["2019-08-13",27.5628,27.6716,27.2753,27.5317,966300.0],["2019-08-14",27.252,27.5084,27.081,27.1898,1674600.0],["2019-08-15",27.3375,27.6639,27.2831,27.5084,1558400.0],["2019-08-16",27.8037,27.9824,27.4929,27.9203,1450300.0],["2019-08-19",28.0291,28.3477,27.7959,28.2078,999400.0],["2019-08-20",28.3166,28.3321,27.9514,28.0058,789900.0],["2019-08-21",27.928,28.4021,27.8659,28.1845,989700.0],["2019-08-22",28.2389,28.5419,28.0392,28.4953,818600.0],["2019-08-23",28.4487,28.6196,28.2156,28.2855,1287000.0],["2019-08-26",28.4875,28.5186,28.099,28.3399,930700.0],["2019-08-27",28.4565,28.5575,27.9824,28.0835,1429000.0],["2019-08-28",28.0679,28.301,27.9024,28.099,987400.0],["2019-08-29",28.2544,28.3244,28.0679,28.1068,777500.0],["2019-08-30",28.2622,28.3554,28.0135,28.301,836800.0],["2019-09-03",28.2233,28.9382,28.1301,28.7362,1697700.0],["2019-09-04",28.8761,29.016,28.7284,29.0082,1034300.0],["2019-09-05",28.9538,29.0548,28.5808,28.8683,833100.0],["2019-09-06",28.9072,28.9693,28.5186,28.6274,1116400.0],["2019-09-09",28.6818,28.7051,28.1689,28.3788,1655500.0],["2019-09-10",28.2389,28.2389,27.3996,27.6095,2505500.0],["2019-09-11",27.5473,27.6638,27.1665,27.353,1853400.0],["2019-09-12",27.6017,27.9047,27.4385,27.7027,1852500.0],["2019-09-13",27.7105,27.8737,27.3608,27.3996,1504100.0],["2019-09-16",27.3996,28.2544,27.3608,28.0912,2494400.0],["2019-09-17",28.1145,28.4953,28.0679,28.3321,1490300.0],["2019-09-18",28.1689,28.3399,27.5084,27.8426,2148300.0],["2019-09-19",27.897,28.674,27.897,28.4798,2298600.0],["2019-09-20",28.5497,28.7984,28.4409,28.643,10442200.0],["2019-09-23",28.6352,28.7207,28.3943,28.4254,2348700.0],["2019-09-24",28.643,28.643,28.1456,28.2078,892600.0],["2019-09-25",28.1456,28.7129,28.1456,28.6818,1492700.0],["2019-09-26",28.8139,28.9382,28.6896,28.7517,948100.0],["2019-09-27",28.7596,28.7853,28.283,28.7517,2772000.0],["2019-09-30",28.7517,29.1893,28.7517,28.9627,1745100.0],["2019-10-01",29.0096,29.1033,28.6893,28.908,2411900.0],["2019-10-02",28.8533,28.9158,28.6189,28.7049,1898000.0],["2019-10-03",28.7439,29.3612,28.7049,29.3455,1962400.0],["2019-10-04",29.3768,29.5956,29.2987,29.408,1361600.0],["2019-10-07",29.2674,29.5409,29.0877,29.5018,956200.0],["2019-10-08",29.3846,29.5018,29.0799,29.283,1706300.0],["2019-10-09",29.4159,29.4744,29.244,29.2752,1645400.0],["2019-10-10",29.2752,29.4002,29.0877,29.2127,1659400.0],["2019-10-11",29.4549,29.4549,29.0643,29.1424,1179600.0],["2019-10-14",29.2205,29.2362,28.9627,29.2049,1088800.0],["2019-10-15",29.2205,29.3534,28.9549,29.2987,1444900.0],["2019-10-16",29.2596,29.4979,28.9549,29.4549,1144900.0],["2019-10-17",29.4237,29.6487,29.3768,29.6112,1307800.0],["2019-10-18",29.6815,29.7909,29.5409,29.7831,856600.0],["2019-10-21",29.744,30.0018,29.6737,29.9315,903200.0],["2019-10-22",30.0018,30.119,29.7753,29.9003,1332500.0],["2019-10-23",29.9237,30.2206,29.7987,30.2128,1547300.0],["2019-10-24",30.2518,30.6698,30.0956,30.4628,1669300.0],["2019-10-25",30.3143,30.5644,30.1815,30.5097,828200.0],["2019-10-28",30.5097,30.6894,30.2675,30.6269,1481700.0],["2019-10-29",30.6112,31.1347,30.5409,31.0097,1671400.0],["2019-10-30",31.1035,31.4316,30.8847,31.3457,1149600.0],["2019-10-31",31.3847,31.4629,31.2128,31.3222,1477600.0],["2019-11-01",31.4394,31.58,30.7284,30.8534,1731800.0],["2019-11-04",30.7909,30.7909,29.9862,30.1425,1670700.0],["2019-11-05",30.0409,30.0878,29.3065,29.4315,1973900.0],["2019-11-06",29.4627,29.8534,29.4471,29.7362,1196100.0],["2019-11-07",29.6502,29.8456,29.1268,29.2518,1376200.0],["2019-11-08",28.447,28.6033,27.2282,27.6189,5221600.0],["2019-11-11",27.6892,27.8923,27.2751,27.4626,1879900.0],["2019-11-12",27.5095,27.7517,27.2517,27.5173,1688700.0],["2019-11-13",27.4861,27.8533,27.4861,27.5095,1511500.0],["2019-11-14",27.572,28.2517,27.5407,28.2048,2267300.0],["2019-11-15",28.2361,28.5564,28.1267,28.4783,1357400.0],["2019-11-18",28.5017,29.5174,28.5017,29.5018,3149000.0],["2019-11-19",29.5252,29.8065,29.2752,29.5018,1168100.0],["2019-11-20",29.4549,29.8034,29.4549,29.4784,1709900.0],["2019-11-21",29.408,29.6815,28.8064,28.8846,1413600.0],["2019-11-22",28.9705,29.033,28.1658,28.4861,1453400.0],["2019-11-25",28.5174,29.0799,28.3689,28.9783,1608000.0],["2019-11-26",29.0486,29.576,29.0408,29.4393,1530500.0],["2019-11-27",29.4471,29.7596,29.2987,29.5799,960300.0],["2019-11-29",29.6268,29.7127,29.3143,29.3924,538600.0],["2019-12-02",29.2987,29.4862,28.9775,29.1346,876600.0],["2019-12-03",28.9705,29.3815,28.9549,29.1502,778500.0],["2019-12-04",29.2674,29.5018,29.1346,29.2987,717900.0],["2019-12-05",29.283,29.5487,29.158,29.244,845700.0],["2019-12-06",29.2596,29.4862,28.8767,28.9783,1302000.0],["2019-12-09",28.6814,28.7361,28.1736,28.2595,2483400.0],["2019-12-10",28.322,28.5564,27.6189,27.8689,2617800.0],["2019-12-11",27.8298,28.072,27.197,27.3689,1818700.0],["2019-12-12",27.2751,27.4704,26.0875,26.4391,3168900.0],["2019-12-13",26.5563,26.5641,25.2515,25.8297,4823300.0],["2019-12-16",25.8688,25.9,25.189,25.7438,3895000.0],["2019-12-17",25.8844,26.1344,25.3218,25.9,4552600.0],["2019-12-18",26.3454,26.8844,26.2203,26.2672,3000500.0],["2019-12-19",26.2282,26.6657,25.9781,26.6188,2547800.0],["2019-12-20",26.6657,27.0095,26.5797,26.8063,1942400.0],["2019-12-23",26.8454,27.1345,26.7438,26.7829,1484800.0],["2019-12-24",26.6657,26.8844,26.5797,26.7594,240000.0],["2019-12-26",26.7751,27.111,26.6891,26.9704,876000.0],["2019-12-27",27.1032,27.3532,26.9391,27.1267,1112800.0],["2019-12-30",27.1267,27.2956,26.9695,27.1738,1495600.0],["2019-12-31",27.3545,27.6217,27.3074,27.551,1698400.0],["2020-01-02",27.7475,27.8575,26.6984,26.9852,1678000.0],["2020-01-03",26.8752,27.3388,26.8005,27.3074,1208200.0],["2020-01-06",27.1974,27.661,27.1109,27.4174,2086400.0],["2020-01-07",27.1974,27.441,26.7259,26.8438,1324700.0],["2020-01-08",26.8045,27.0795,26.5687,26.9223,1389200.0],["2020-01-09",26.9616,27.0245,26.6041,26.6237,1413400.0],["2020-01-10",26.7259,27.2445,26.6473,27.1738,1382600.0],["2020-01-13",27.1895,27.6453,27.1738,27.496,1023100.0],["2020-01-14",27.5038,27.6374,27.3467,27.5274,1839800.0],["2020-01-15",27.5589,28.1011,27.4881,27.7946,1122100.0],["2020-01-16",27.8025,28.1168,27.7475,27.8889,973600.0],["2020-01-17",27.8968,27.9911,27.7867,27.8339,1328300.0],["2020-01-21",27.8732,28.3918,27.826,28.2504,1561500.0],["2020-01-22",28.2582,28.6276,27.4763,27.661,1870500.0],["2020-01-23",27.6453,28.2582,27.5353,28.0775,2043700.0],["2020-01-24",28.1404,28.2111,27.6689,27.7003,867800.0],["2020-01-27",27.5196,27.7553,27.3781,27.5353,1844900.0],["2020-01-28",27.6139,27.8221,27.3388,27.5746,1902900.0],["2020-01-29",27.7553,27.8928,27.5038,27.5431,1155500.0],["2020-01-30",27.5038,27.881,27.5038,27.6139,1515700.0],["2020-01-31",27.6139,27.6767,27.0559,27.0874,1535100.0],["2020-02-03",27.1502,27.4488,26.9145,26.9931,1094000.0],["2020-02-04",27.0402,27.4095,27.0402,27.1188,1126000.0],["2020-02-05",27.1345,27.2642,27.0559,27.1502,832500.0],["2020-02-06",27.1817,27.7632,27.1109,27.4253,816200.0],["2020-02-07",27.5353,27.7789,27.4488,27.5824,981800.0],["2020-02-10",27.6689,27.8968,27.5274,27.7632,1323000.0],["2020-02-11",27.7867,28.1011,27.7867,28.0225,1119800.0],["2020-02-12",27.9989,28.7376,27.9911,28.7297,1600600.0],["2020-02-13",28.6983,29.5226,28.6276,29.3112,1424900.0],["2020-02-14",29.4134,29.9556,29.2798,29.9085,1716000.0],["2020-02-18",30.0342,30.3564,29.8456,30.0892,2887300.0],["2020-02-19",30.0735,30.1992,28.824,28.8555,2169200.0],["2020-02-20",28.8948,29.4763,28.8005,29.3505,1745900.0],["2020-02-21",27.496,27.771,26.6866,27.3545,5070800.0],["2020-02-24",26.718,27.1659,26.3801,26.5844,2638600.0],["2020-02-25",26.6473,26.7573,25.8143,26.1129,2261600.0],["2020-02-26",26.1365,26.2622,25.0599,25.4136,1992300.0],["2020-02-27",25.1857,25.555,24.4391,24.4391,2651400.0],["2020-02-28",23.8812,24.4706,22.8675,24.1012,3635200.0],["2020-03-02",24.2112,25.5786,23.8891,25.5393,2839500.0],["2020-03-03",25.5393,26.832,25.2878,25.4528,3978200.0],["2020-03-04",25.8929,26.2151,25.5,26.2151,1337400.0],["2020-03-05",25.7593,25.7593,24.7377,24.9342,2919900.0],["2020-03-06",24.1327,24.8478,23.6926,24.7377,3376300.0],["2020-03-09",23.3154,23.8301,21.7359,23.339,2882700.0],["2020-03-10",23.669,24.5806,23.0404,24.5177,2017700.0],["2020-03-11",23.9834,23.9834,23.0639,23.5276,2723100.0],["2020-03-12",21.728,22.9854,20.6515,21.5552,2563100.0],["2020-03-13",22.5532,23.5354,21.5316,23.3547,2978500.0],["2020-03-16",20.7065,21.1308,18.6673,18.8834,2703100.0],["2020-03-17",19.402,22.8518,18.3097,22.3174,3850000.0],["2020-03-18",20.7615,23.6533,20.29,22.506,3562900.0],["2020-03-19",22.506,24.9578,22.506,23.6926,3514900.0],["2020-03-20",24.0305,24.4784,22.6553,23.6297,4807500.0],["2020-03-23",23.5669,23.8812,21.6809,22.2545,2909900.0],["2020-03-24",22.5296,24.4234,22.0109,24.2505,2738800.0],["2020-03-25",23.9283,26.4941,23.5433,24.9971,3565400.0],["2020-03-26",25.0599,26.0186,24.1327,25.9008,2308900.0],["2020-03-27",25.3743,26.9223,25.3035,26.6316,3049800.0],["2020-03-30",27.0586,27.786,26.3074,27.6437,2388500.0],["2020-03-31",27.3907,27.6279,26.2441,26.9162,3008500.0],["2020-04-01",25.7302,26.8688,25.0659,26.1176,2619400.0],["2020-04-02",25.7618,26.5644,25.3585,26.426,2761000.0],["2020-04-03",26.1651,26.8846,25.6669,26.4655,2167400.0],["2020-04-06",27.28,28.3712,26.6,27.0507,1563200.0],["2020-04-07",27.4698,28.561,26.6,27.0111,1566600.0],["2020-04-08",27.2325,27.4935,26.4181,27.2642,1938800.0],["2020-04-09",27.6437,28.6796,27.3432,28.4265,3181600.0],["2020-04-13",28.213,28.2763,26.5446,26.9795,2372400.0],["2020-04-14",27.5805,27.8888,27.2483,27.4935,1189400.0],["2020-04-15",26.7976,26.8846,25.7618,26.1571,1525700.0],["2020-04-16",26.4102,26.4813,25.8013,26.2046,1486000.0],["2020-04-17",26.6158,27.2879,26.3351,27.0981,1449100.0],["2020-04-20",26.9558,27.2009,26.1255,26.8767,1256500.0],["2020-04-21",26.4813,26.8925,25.8092,25.9674,899200.0],["2020-04-22",26.252,26.7027,26.165,26.3944,1387000.0],["2020-04-23",26.5525,26.7106,25.0897,25.1529,992200.0],["2020-04-24",25.2636,25.3743,24.7259,24.7813,2622100.0],["2020-04-27",25.0422,25.572,24.9078,25.3269,1368300.0],["2020-04-28",25.833,26.0504,25.4534,25.5325,2795400.0],["2020-04-29",26.0227,26.2599,24.4571,24.6469,2255800.0],["2020-04-30",24.2989,24.4334,23.4291,24.1882,2618400.0],["2020-05-01",23.6585,23.9668,23.097,23.1603,1329500.0],["2020-05-04",22.9231,23.0496,21.9584,22.9389,2775100.0],["2020-05-05",23.018,23.4608,22.5831,23.2473,2429100.0],["2020-05-06",23.4371,23.9748,23.3264,23.8245,1993400.0],["2020-05-07",24.4729,25.0541,24.0459,24.6469,2013300.0],["2020-05-08",25.7381,27.8967,25.7381,27.8414,3157600.0],["2020-05-11",27.873,28.3791,27.6121,27.9521,2273200.0],["2020-05-12",28.0074,28.3158,26.339,26.3469,2187000.0],["2020-05-13",26.2599,26.513,25.8329,26.086,2342300.0],["2020-05-14",25.7697,26.6158,25.6076,26.426,2462200.0],["2020-05-15",26.1571,27.0507,25.6274,26.8372,2024300.0],["2020-05-18",27.786,27.8809,26.7581,27.5014,1882700.0],["2020-05-19",27.4935,27.7149,26.8846,26.8925,1894100.0],["2020-05-20",27.2009,27.7623,27.0507,27.359,1513600.0],["2020-05-21",27.2009,27.5172,27.2009,27.367,2199500.0],["2020-05-22",27.367,27.5156,27.1851,27.4302,1039800.0],["2020-05-26",27.8572,28.1972,27.3274,27.533,1572100.0],["2020-05-27",27.8177,27.9244,27.2642,27.8572,980600.0],["2020-05-28",27.873,28.0707,27.446,27.9758,1373000.0],["2020-05-29",27.8256,28.3712,27.7607,28.2368,4083500.0],["2020-06-01",28.2367,28.5056,27.873,28.2763,1268100.0],["2020-06-02",28.5056,28.5056,27.9284,28.0786,1652800.0],["2020-06-03",28.2288,28.7428,27.9995,28.4582,1943600.0],["2020-06-04",28.1656,28.3475,27.6279,27.873,1682300.0],["2020-06-05",28.2842,28.6242,27.7702,28.387,3591400.0],["2020-06-08",28.4265,28.64,28.0312,28.213,2221800.0],["2020-06-09",27.7544,28.0312,27.4539,27.873,1244400.0],["2020-06-10",27.873,28.0233,27.4935,27.7781,1734700.0],["2020-06-11",26.9874,27.7623,26.8055,26.8846,2082900.0],["2020-06-12",27.4618,27.5488,26.8925,27.5251,1379800.0],["2020-06-15",26.9321,28.2288,26.7502,28.047,2015800.0],["2020-06-16",28.7191,28.8061,28.126,28.6875,1434200.0],["2020-06-17",28.814,28.814,28.3712,28.6163,1366000.0],["2020-06-18",28.3316,28.6005,28.213,28.5135,7113700.0],["2020-06-19",28.6954,28.8456,28.3633,28.5135,3872300.0],["2020-06-22",28.4661,29.2014,28.047,29.1461,2410400.0],["2020-06-23",29.3675,29.3675,28.5926,28.6242,1321400.0],["2020-06-24",28.5293,28.9168,28.2921,28.8693,2091900.0],["2020-06-25",28.7824,28.9721,28.1782,28.8614,1284600.0],["2020-06-26",28.6637,28.9603,28.3633,28.6717,4892700.0],["2020-06-29",29.1409,29.1807,28.5762,28.775,1407100.0],["2020-06-30",28.783,29.1568,28.7035,28.8705,1479400.0],["2020-07-01",29.0375,29.3715,28.775,29.125,1732300.0],["2020-07-02",29.4034,29.6101,29.1528,29.1966,848500.0],["2020-07-06",29.6022,29.9283,29.3,29.7772,1149800.0],["2020-07-07",29.4431,29.8487,29.2363,29.5306,1464900.0],["2020-07-08",30.0317,30.1192,28.958,29.0773,1697500.0],["2020-07-09",28.9898,29.5568,28.9898,29.4431,1011900.0],["2020-07-10",29.3874,29.5147,28.8069,29.2284,867200.0],["2020-07-13",29.1648,29.3079,28.3694,28.4012,1016700.0],["2020-07-14",28.4012,28.8148,27.8525,28.1308,1155600.0],["2020-07-15",28.5683,28.8148,28.3456,28.7512,1797000.0],["2020-07-16",28.5205,28.8069,28.441,28.7512,1462700.0],["2020-07-17",28.7989,29.9839,28.783,29.8646,1321100.0],["2020-07-20",30.0078,30.1669,29.8249,29.8646,1950000.0],["2020-07-21",29.809,30.318,29.7056,30.1112,2113500.0],["2020-07-22",30.1271,31.0099,30.0794,31.002,909400.0],["2020-07-23",31.0179,31.503,30.66,30.6679,1805500.0],["2020-07-24",30.6123,30.6123,30.0555,30.485,1249200.0],["2020-07-27",30.3498,31.3281,30.2941,31.3042,798200.0],["2020-07-28",31.2167,31.6462,31.0895,31.4235,673800.0],["2020-07-29",31.5507,32.187,31.5507,32.1711,589100.0],["2020-07-30",32.012,32.4415,31.8848,32.0916,1129400.0],["2020-07-31",32.1711,32.1711,31.5746,32.0916,1447700.0],["2020-08-03",32.2188,32.2904,31.8848,31.9961,960900.0],["2020-08-04",31.9007,32.7358,31.9007,32.5767,1524100.0],["2020-08-05",32.6165,32.7358,32.1552,32.5767,993600.0],["2020-08-06",32.529,32.8392,32.2984,32.6483,829500.0],["2020-08-07",32.6244,32.6244,30.6282,31.4314,2348500.0],["2020-08-10",31.4871,32.1075,31.0656,31.169,1129500.0],["2020-08-11",31.3837,31.3837,30.2703,30.7554,1222700.0],["2020-08-12",30.9383,31.169,30.6282,30.827,942600.0],["2020-08-13",31.3837,31.511,30.516,30.7952,1117800.0],["2020-08-14",30.7793,30.9781,30.2146,30.2703,516000.0],["2020-08-17",30.2225,31.002,30.1191,30.8509,881600.0],["2020-08-18",30.9463,31.2565,30.5486,31.0815,1195600.0],["2020-08-19",31.1054,31.2143,30.2782,30.6282,897900.0],["2020-08-20",30.6043,31.0179,30.5288,30.7713,608900.0],["2020-08-21",30.8668,31.0974,30.4969,30.7952,496200.0],["2020-08-24",30.9224,30.9622,30.1112,30.3975,981400.0],["2020-08-25",30.3975,30.7793,30.3418,30.7634,571900.0],["2020-08-26",30.66,30.8668,30.1828,30.3577,1162400.0],["2020-08-27",30.4452,30.8429,30.3498,30.6202,720400.0],["2020-08-28",30.7634,30.7713,30.2862,30.6202,402300.0],["2020-08-31",30.5964,30.7157,30.3259,30.5009,1031700.0],["2020-09-01",30.4532,30.8429,30.143,30.6918,567200.0],["2020-09-02",30.7316,30.8509,30.3896,30.819,1100400.0],["2020-09-03",30.827,31.002,30.0794,30.1748,982300.0],["2020-09-04",30.1907,30.6043,29.7692,30.1748,832200.0],["2020-09-08",29.9919,30.1868,29.6022,30.0078,1211800.0],["2020-09-09",30.2225,30.6123,29.968,30.0714,1091100.0],["2020-09-10",30.0158,30.1907,29.4511,29.4511,1271100.0],["2020-09-11",29.4511,29.5306,28.8148,29.0136,929900.0],["2020-09-14",29.2602,29.5465,29.117,29.3795,981700.0],["2020-09-15",29.459,29.5942,29.2522,29.4272,1074400.0],["2020-09-16",29.626,29.7533,29.125,29.1568,1908500.0],["2020-09-17",28.9898,29.0216,28.3535,28.5683,1926400.0],["2020-09-18",28.3774,28.5205,27.9877,28.1308,2521000.0],["2020-09-21",27.9399,28.1865,27.6775,27.932,1915900.0],["2020-09-22",27.932,28.4808,27.9002,28.0433,1849900.0],["2020-09-23",28.0911,28.3376,27.7729,27.9877,1389300.0],["2020-09-24",28.0354,28.6001,28.0195,28.3694,988600.0],["2020-09-25",28.2263,28.6001,28.0752,28.4728,841100.0],["2020-09-28",28.7671,28.9023,28.4728,28.7114,905800.0],["2020-09-29",28.5994,28.7594,28.1514,28.4074,1281600.0],["2020-09-30",28.6554,28.7874,28.2474,28.5994,1697300.0],["2020-10-01",28.6794,29.1594,28.1474,29.1594,1672700.0],["2020-10-02",28.8074,29.4554,28.6474,29.1514,1781100.0],["2020-10-05",29.2874,30.0194,28.7274,29.9114,1284100.0],["2020-10-06",30.0634,30.269,29.6714,30.0234,1155300.0],["2020-10-07",30.1354,30.2594,29.6178,29.8234,1536200.0],["2020-10-08",29.9914,30.4114,29.8874,30.3834,1319200.0],["2020-10-09",30.6314,31.2586,30.4474,31.1114,1493300.0],["2020-10-12",31.0874,31.4834,30.7274,31.3034,566200.0],["2020-10-13",30.5994,30.9274,30.2234,30.8314,2709100.0],["2020-10-14",30.7834,30.9114,30.1754,30.2154,14231600.0],["2020-10-15",29.8154,30.3034,29.8154,30.0154,3644900.0],["2020-10-16",30.0474,30.0714,29.8154,29.8314,4415000.0],["2020-10-19",30.0314,30.0794,29.0114,29.0634,2452500.0],["2020-10-20",29.2874,29.7474,29.0954,29.5114,3927600.0],["2020-10-21",29.5194,29.8714,29.3314,29.4794,3512300.0],["2020-10-22",29.4634,29.8634,29.3034,29.6954,4535200.0],["2020-10-23",29.7674,29.9274,29.4522,29.7514,1433200.0],["2020-10-26",29.4794,29.6314,29.3586,29.5994,1906000.0],["2020-10-27",29.5754,29.7914,29.4634,29.5354,1646400.0],["2020-10-28",29.3034,29.4634,28.7754,28.8154,2463000.0],["2020-10-29",28.8074,29.0794,28.4314,28.9114,1711600.0],["2020-10-30",28.9354,29.1594,28.6314,28.9834,1396300.0],["2020-11-02",29.2074,29.2834,28.5754,28.9914,1389200.0],["2020-11-03",29.1434,29.4954,28.8794,29.4314,1147500.0],["2020-11-04",29.5594,30.0474,29.4954,29.5434,1430000.0],["2020-11-05",29.7834,29.9754,29.5274,29.7354,1671200.0],["2020-11-06",30.1994,30.3834,29.6074,29.8634,2142900.0],["2020-11-09",30.7994,30.8314,27.8994,27.9914,5764800.0],["2020-11-10",27.8874,28.3034,27.5594,27.6154,5180300.0],["2020-11-11",27.7834,28.9274,27.7834,28.6314,2129600.0],["2020-11-12",28.6634,29.1674,28.5514,29.0794,2664700.0],["2020-11-13",29.1994,29.5434,28.8554,29.4714,1744500.0],["2020-11-16",29.6474,29.8434,28.6074,29.5434,1484400.0],["2020-11-17",29.3594,29.3834,28.7994,28.8314,1714800.0],["2020-11-18",28.7994,29.1114,28.1034,28.1594,1974900.0],["2020-11-19",28.2394,28.5354,27.9914,28.0154,2172600.0],["2020-11-20",28.1354,28.1594,27.3034,27.5194,3749600.0],["2020-11-23",27.4954,27.6554,27.1674,27.3194,4114600.0],["2020-11-24",27.3594,27.3594,26.5515,26.6635,4091500.0],["2020-11-25",26.6795,27.2554,26.4715,27.0314,2661500.0],["2020-11-27",27.1194,27.2778,26.9074,27.1994,830300.0],["2020-11-30",27.3354,27.6314,26.8395,27.3034,2619300.0],["2020-12-01",27.3994,27.6314,27.0794,27.4634,1396600.0],["2020-12-02",27.3994,27.6954,27.0075,27.0715,1428400.0],["2020-12-03",26.9515,27.3354,26.9355,27.0715,1908500.0],["2020-12-04",27.2474,27.4794,26.9675,27.2954,1275100.0],["2020-12-07",27.3514,27.6394,26.9835,27.4474,1555200.0],["2020-12-08",27.3354,27.5274,26.9434,26.9754,1833000.0],["2020-12-09",26.9995,27.0555,26.5435,26.8795,1534200.0],["2020-12-10",26.9115,27.1834,26.8475,26.9035,1247700.0],["2020-12-11",27.1034,27.3754,26.7995,27.1594,1382700.0],["2020-12-14",27.2554,27.5594,26.9754,27.1034,1646700.0],["2020-12-15",27.0635,27.8714,26.9875,27.8714,1261100.0],["2020-12-16",27.9994,28.4234,27.9874,28.4074,2034300.0],["2020-12-17",28.4394,28.8794,28.4354,28.7514,1867700.0],["2020-12-18",28.8394,28.9754,28.5074,28.7434,3631400.0],["2020-12-21",28.3994,28.9194,28.3994,28.9034,2405600.0],["2020-12-22",28.8234,29.4394,28.7354,29.3994,2030000.0],["2020-12-23",29.5274,29.6994,28.8554,28.9034,1285100.0],["2020-12-24",28.8634,29.1274,28.7434,29.1194,598300.0],["2020-12-28",29.3674,29.3994,28.7114,28.8954,945700.0],["2020-12-29",29.0794,29.4554,28.8634,28.9194,825600.0],["2020-12-30",28.9194,29.539,28.9194,29.5068,1164600.0],["2020-12-31",29.5792,30.1264,29.3459,30.0379,1212100.0],["2021-01-04",30.0137,30.1224,28.678,28.7263,2185100.0],["2021-01-05",28.7102,29.0643,28.2757,28.4608,1682900.0],["2021-01-06",28.4688,28.5171,27.5676,27.6642,1720900.0],["2021-01-07",27.5676,27.9377,27.3262,27.5917,1526700.0],["2021-01-08",27.7446,28.3722,27.6859,28.3401,1100400.0],["2021-01-11",28.4366,28.6378,27.9941,28.0423,1078200.0],["2021-01-12",27.8975,28.0987,27.5394,27.9458,1180200.0],["2021-01-13",27.9297,28.324,27.9297,28.0584,705200.0],["2021-01-14",28.1228,28.2113,27.294,27.5032,2011100.0],["2021-01-15",27.4469,27.6481,26.956,27.4871,2135300.0],["2021-01-19",27.6722,27.9619,27.3584,27.4952,1238700.0],["2021-01-20",27.5676,28.5332,27.4067,28.332,2776500.0],["2021-01-21",28.3481,28.6297,27.8774,28.4366,1086300.0],["2021-01-22",28.4286,28.8872,28.3401,28.4849,1009100.0],["2021-01-25",28.4044,29.016,28.2515,28.8792,1152900.0],["2021-01-26",28.9677,29.2654,28.6297,29.0964,722100.0],["2021-01-27",29.024,29.193,28.0504,28.0665,1184000.0],["2021-01-28",28.0665,28.4286,27.5756,27.9699,1720300.0],["2021-01-29",27.7848,28.3562,27.5274,28.0906,1581000.0],["2021-02-01",28.2033,29.0482,27.9136,28.9918,1500400.0],["2021-02-02",29.0401,29.5792,28.8068,29.3861,1608400.0],["2021-02-03",29.2171,29.4263,28.7182,29.024,786100.0],["2021-02-04",29.0401,29.2574,28.7504,28.9516,1015800.0],["2021-02-05",28.9757,29.4988,28.6539,29.3861,1004900.0],["2021-02-08",29.4505,29.5229,29.0522,29.1206,1019900.0],["2021-02-09",29.1125,29.4505,28.9033,29.362,1584000.0],["2021-02-10",29.5792,29.885,29.0321,29.2896,1936800.0],["2021-02-11",29.4183,29.4907,29.1528,29.3217,1562400.0],["2021-02-12",29.2815,29.2815,28.4527,28.678,1863100.0],["2021-02-16",28.7746,28.7826,28.0584,28.5815,1163500.0],["2021-02-17",28.6056,28.8229,28.324,28.6861,1801200.0],["2021-02-18",28.6136,29.0562,28.4366,28.4608,1487100.0],["2021-02-19",28.7987,29.885,28.7182,29.5953,2748300.0],["2021-02-22",29.4827,30.1103,29.024,29.9735,3047400.0],["2021-02-23",29.6999,30.1747,29.4424,30.1344,2118800.0],["2021-02-24",30.0781,30.3678,29.9091,29.9735,911600.0],["2021-02-25",29.8931,30.3453,28.8631,29.1367,1765800.0],["2021-02-26",29.2171,29.4263,28.1952,28.1952,1387800.0],["2021-03-01",28.5815,28.8631,28.1309,28.3722,1743500.0],["2021-03-02",28.3562,28.4688,27.5595,27.7607,1703400.0],["2021-03-03",27.4871,27.8975,27.4147,27.5676,1418100.0],["2021-03-04",27.6239,27.7245,27.1653,27.3986,2347700.0],["2021-03-05",27.5032,27.632,26.5054,27.5676,1743700.0],["2021-03-08",27.5434,28.0142,27.2135,27.2779,1893300.0],["2021-03-09",27.5113,28.163,27.3262,27.7607,1417700.0],["2021-03-10",27.8412,28.1148,27.6561,27.8412,1152200.0],["2021-03-11",27.9619,28.2918,27.7527,27.8412,2080100.0],["2021-03-12",27.7848,28.7907,27.7527,28.7022,2055000.0],["2021-03-15",28.7585,30.0862,28.6539,29.877,5618100.0],["2021-03-16",29.9896,30.6333,29.8287,30.4644,3439800.0],["2021-03-17",30.4161,30.4885,29.8609,30.1184,2481400.0],["2021-03-18",29.9655,30.6655,29.6838,30.5368,2751300.0],["2021-03-19",30.7299,30.7701,29.8689,30.0701,10003400.0],["2021-03-22",29.7804,30.1505,29.6034,29.9413,2129200.0],["2021-03-23",29.8528,30.4764,29.7884,30.1103,2087300.0],["2021-03-24",30.1023,30.5609,29.8086,30.2712,1081800.0],["2021-03-25",30.2551,30.7299,29.893,30.7218,1090500.0],["2021-03-26",30.7701,31.3334,30.5931,31.3334,1405300.0],["2021-03-29",31.2127,31.611,30.7379,31.4782,1775700.0],["2021-03-30",31.3568,31.4701,30.8956,31.2274,1253900.0],["2021-03-31",31.2274,31.5834,30.9118,31.1303,1881500.0],["2021-04-01",31.3892,31.3892,31.017,31.3488,1725900.0],["2021-04-05",31.4297,31.551,31.195,31.551,1766700.0],["2021-04-06",31.632,32.0447,31.2395,32.0285,1924500.0],["2021-04-07",32.1094,32.1741,31.8586,32.0123,1235700.0],["2021-04-08",32.0042,32.3036,31.7129,31.7938,1102700.0],["2021-04-09",31.7695,31.9718,31.6198,31.9071,736400.0],["2021-04-12",31.7776,32.0447,31.4135,32.0204,1031400.0],["2021-04-13",32.2551,32.2874,31.8586,32.247,1630600.0],["2021-04-14",32.247,32.247,31.3326,31.3811,1089700.0],["2021-04-15",31.5106,32.1094,31.5106,32.1094,1577700.0],["2021-04-16",32.2551,32.3198,31.7372,31.7533,939100.0],["2021-04-19",31.7453,31.8181,31.2274,31.3164,1812000.0],["2021-04-20",31.3083,31.7534,31.0574,31.6482,6576600.0],["2021-04-21",31.6482,31.9031,31.5591,31.6886,3849900.0],["2021-04-22",31.6967,31.9071,31.1869,31.3164,1044500.0],["2021-04-23",31.3002,31.7695,31.1707,31.7695,1861100.0],["2021-04-26",31.8262,32.158,31.632,32.0932,1769000.0],["2021-04-27",32.069,32.1256,31.4701,31.5592,988100.0],["2021-04-28",31.5753,31.8019,31.3649,31.4378,1449800.0],["2021-04-29",31.5753,32.2065,31.4782,32.1661,1780100.0],["2021-04-30",32.0851,32.8134,31.9443,32.684,1655900.0],["2021-05-03",32.8134,33.006,32.158,32.3764,1643500.0],["2021-05-04",32.3279,32.5626,31.7695,31.8424,1844500.0],["2021-05-05",31.8505,31.8586,31.0089,31.2355,1999700.0],["2021-05-06",31.3487,31.6239,30.5638,30.6124,2148000.0],["2021-05-07",30.4829,31.3649,29.8274,31.0493,4890600.0],["2021-05-10",30.9603,31.9516,30.8794,31.2274,2048100.0],["2021-05-11",31.0008,31.0655,30.5436,30.7257,1253700.0],["2021-05-12",30.4748,30.6771,30.0621,30.1754,1804400.0],["2021-05-13",30.1511,30.4182,29.8841,30.2239,2888200.0],["2021-05-14",30.4586,31.1141,30.3211,31.0413,1319800.0],["2021-05-17",31.0574,31.0979,30.6043,30.7014,2129100.0],["2021-05-18",30.669,30.9765,30.4829,30.5234,1536900.0],["2021-05-19",30.3453,30.7338,30.1673,30.6447,1137300.0],["2021-05-20",30.5881,31.0413,30.491,30.58,1721700.0],["2021-05-21",30.5962,31.017,30.5234,30.7499,1772700.0],["2021-05-24",30.8551,30.9806,30.6043,30.7418,1325100.0],["2021-05-25",30.758,31.1788,30.4424,31.0817,2355400.0],["2021-05-26",31.1545,31.5672,31.0938,31.1384,1528000.0],["2021-05-27",31.0412,31.2597,30.3251,30.4991,4945200.0],["2021-05-28",30.5314,30.8713,30.5072,30.7661,1649600.0],["2021-06-01",30.7742,30.9522,30.491,30.9118,2115300.0],["2021-06-02",31.0251,31.4135,30.8066,31.3568,1954000.0],["2021-06-03",31.3164,31.5834,31.1545,31.373,1742000.0],["2021-06-04",31.4863,31.6724,30.9684,31.3083,1603800.0],["2021-06-07",31.4701,32.6354,31.3245,31.9476,1986000.0],["2021-06-08",31.9718,32.2874,31.9718,32.1903,1547700.0],["2021-06-09",32.3441,32.3926,31.6886,31.7695,1610600.0],["2021-06-10",31.7776,32.0689,31.6562,31.9395,1888700.0],["2021-06-11",31.8828,32.0528,31.4944,31.7372,1418500.0],["2021-06-14",31.7129,31.8747,31.4459,31.7776,1260900.0],["2021-06-15",31.6724,31.8586,31.2355,31.2436,1184500.0],["2021-06-16",31.2597,31.5106,31.0979,31.106,1021900.0],["2021-06-17",31.0979,31.1545,30.8956,31.017,1485300.0],["2021-06-18",30.8713,30.9846,30.4343,30.4424,1672000.0],["2021-06-21",30.5719,30.928,30.4343,30.7176,1013600.0],["2021-06-22",30.5962,30.7904,30.2401,30.669,1488700.0],["2021-06-23",30.5881,31.0089,30.4262,30.7985,1886300.0],["2021-06-24",30.8875,31.0493,30.5638,30.6933,1469200.0],["2021-06-25",30.7985,31.6846,30.7216,31.6401,4141700.0],["2021-06-28",31.721,31.721,31.3811,31.5834,1748900.0],["2021-06-29",31.5183,31.9496,31.4614,31.5834,1555400.0],["2021-06-30",31.5997,31.8194,30.733,30.8022,2402700.0],["2021-07-01",30.7859,31.0951,30.6313,30.7208,2462800.0],["2021-07-02",30.7371,31.2905,30.7371,31.1033,1800000.0],["2021-07-06",31.1033,31.4939,30.9161,31.4451,1666800.0],["2021-07-07",31.502,31.6974,31.2986,31.4939,1611900.0],["2021-07-08",31.3474,31.5875,31.0463,31.3637,1220500.0],["2021-07-09",31.3311,31.8682,31.1847,31.852,1302600.0],["2021-07-12",31.9822,32.1287,31.7299,32.0473,1317500.0],["2021-07-13",32.0473,32.1734,31.6241,31.6811,1232300.0],["2021-07-14",31.5997,31.913,31.5102,31.8601,1000100.0],["2021-07-15",31.8682,32.0798,31.7055,32.031,887200.0],["2021-07-16",32.1775,32.5681,32.0391,32.3809,1106000.0],["2021-07-19",32.3484,32.4949,31.7462,32.21,1367800.0],["2021-07-20",32.2426,33.1459,32.21,32.8611,2859400.0],["2021-07-21",32.8529,33.2436,32.2589,32.3321,2547400.0],["2021-07-22",31.6404,31.7625,31.1196,31.559,5916900.0],["2021-07-23",31.4858,32.0147,31.38,31.9822,3196600.0],["2021-07-26",31.9659,32.0636,31.3312,31.4532,1935500.0],["2021-07-27",31.3718,31.7706,31.2009,31.3311,2477500.0],["2021-07-28",31.323,31.6729,30.9649,31.5916,2517500.0],["2021-07-29",31.7299,32.0798,31.5305,31.5997,1607100.0],["2021-07-30",31.5346,31.9903,31.5346,31.616,1930900.0],["2021-08-02",31.738,31.8056,31.4654,31.4939,2599300.0],["2021-08-03",31.4939,31.559,31.2253,31.2579,1749900.0],["2021-08-04",31.3393,31.5427,31.2416,31.266,1653300.0],["2021-08-05",31.4369,31.6485,31.0545,31.5183,1853100.0],["2021-08-06",28.6863,30.436,28.3526,30.2813,10450300.0],["2021-08-09",30.0942,30.2488,29.5449,29.6059,5391600.0],["2021-08-10",29.5733,29.7117,29.2397,29.4024,4444800.0],["2021-08-11",29.5001,29.9721,29.4106,29.964,2906600.0],["2021-08-12",30.0698,30.436,29.9721,30.1105,2626100.0],["2021-08-13",30.1104,30.3302,29.9884,30.1349,1172500.0],["2021-08-16",30.1104,30.204,29.8704,29.9314,1075200.0],["2021-08-17",29.7361,30.1511,29.614,29.9802,1220500.0],["2021-08-18",30.0047,30.5092,29.9721,30.379,3644200.0],["2021-08-19",30.322,30.6272,30.1349,30.3465,1469000.0],["2021-08-20",30.3383,30.4116,30.1104,30.3139,2054200.0],["2021-08-23",30.2732,30.3383,29.4147,29.4269,2765800.0],["2021-08-24",29.5123,29.8012,29.2722,29.6059,1534900.0],["2021-08-25",29.4594,29.6059,29.256,29.378,1859800.0],["2021-08-26",29.3699,30.0453,29.2967,29.9233,1604300.0],["2021-08-27",30.0047,30.0209,29.7239,29.8663,1512700.0],["2021-08-30",29.8989,29.9233,29.6913,29.8419,1753200.0],["2021-08-31",29.8175,30.0779,29.6954,29.8989,2224800.0],["2021-09-01",29.8338,30.5051,29.8175,30.436,1762000.0],["2021-09-02",30.4116,30.5662,30.1511,30.5336,1645800.0],["2021-09-03",30.6313,30.6801,30.2488,30.6638,1373600.0],["2021-09-07",30.672,30.7436,30.1837,30.2407,1607900.0],["2021-09-08",30.1105,30.4116,30.0006,30.1837,1345800.0],["2021-09-09",30.0372,30.1756,29.3862,29.3943,1357500.0],["2021-09-10",29.3373,29.3943,28.6944,28.727,1882400.0],["2021-09-13",28.9142,28.9793,28.548,28.5724,1278200.0],["2021-09-14",28.7351,28.9996,28.5805,28.7351,1479300.0],["2021-09-15",28.5805,28.8735,28.5154,28.7351,1317100.0],["2021-09-16",28.7433,28.906,28.491,28.6131,1669300.0],["2021-09-17",28.5398,28.5968,28.1818,28.1899,3063900.0],["2021-09-20",28.1411,28.3771,27.7586,28.0597,1549900.0],["2021-09-21",27.5307,27.5877,25.7322,25.7322,4840400.0],["2021-09-22",25.5613,25.8055,24.8208,25.2684,8648400.0],["2021-09-23",25.2195,25.4799,24.9306,25.187,4736500.0],["2021-09-24",25.2521,25.3335,24.9754,24.9835,3896000.0],["2021-09-27",24.9022,25.13,24.2023,24.2104,3653900.0],["2021-09-28",24.0151,24.6255,23.8035,24.1046,2449000.0],["2021-09-29",24.0636,24.2768,23.6455,23.9653,4219000.0],["2021-09-30",24.1374,24.1784,23.6291,23.8177,3137700.0],["2021-10-01",23.9325,24.0513,23.5471,23.8915,1984500.0],["2021-10-04",23.8013,24.0063,23.5061,23.6783,1627100.0],["2021-10-05",23.6127,23.6373,23.047,23.2028,3007200.0],["2021-10-06",23.0962,23.3298,22.8543,23.1864,3436200.0],["2021-10-07",23.252,23.8587,23.2151,23.3421,3164000.0],["2021-10-08",23.3421,23.4241,23.0634,23.0634,1715000.0],["2021-10-11",23.0634,23.2192,22.9568,23.0634,1515600.0],["2021-10-12",23.047,23.8341,22.9978,23.8341,3373400.0],["2021-10-13",23.8218,24.572,23.6947,24.3834,4404600.0],["2021-10-14",24.408,24.7032,24.3342,24.6048,2242900.0],["2021-10-15",24.7359,24.9573,24.6663,24.8917,1863100.0],["2021-10-18",24.8835,24.8835,24.244,24.3342,1943000.0],["2021-10-19",24.4982,24.5966,24.1456,24.4572,2193700.0],["2021-10-20",24.5392,25.0229,24.3178,25.0229,2006300.0],["2021-10-21",25.0557,25.2279,24.7441,24.8671,3803500.0],["2021-10-22",24.8507,25.0557,24.5064,24.572,2974000.0],["2021-10-25",24.572,24.7359,24.3916,24.4654,1820500.0],["2021-10-26",24.572,24.6663,24.3752,24.4654,1085900.0],["2021-10-27",24.5802,24.6089,23.8874,24.162,1996300.0],["2021-10-28",24.244,24.4982,24.1456,24.4982,2222700.0],["2021-10-29",24.449,24.5433,24.0513,24.162,2174600.0],["2021-11-01",24.1702,24.5146,23.9325,24.5064,1708800.0],["2021-11-02",24.531,24.5638,24.0472,24.49,1784100.0],["2021-11-03",24.5802,24.9163,24.5802,24.8343,1573400.0],["2021-11-04",25.0065,25.564,24.2973,24.3506,4681500.0],["2021-11-05",24.4736,24.8261,24.0718,24.121,3475100.0],["2021-11-08",24.0472,24.2604,23.8464,23.9489,1283900.0],["2021-11-09",23.9325,24.1046,23.8833,23.9898,1663500.0],["2021-11-10",24.0472,24.5556,24.0472,24.3178,2487500.0],["2021-11-11",24.2932,24.8179,24.1538,24.8015,1709400.0],["2021-11-12",24.7687,24.8671,24.3096,24.4326,1950700.0],["2021-11-15",24.4982,25.5722,24.4982,25.5476,3822600.0],["2021-11-16",25.6132,26.0396,25.4411,25.892,3645600.0],["2021-11-17",25.8018,26.2445,25.2115,26.2281,2203200.0],["2021-11-18",26.3675,26.5151,25.9576,26.2445,2632500.0],["2021-11-19",26.2445,26.4864,26.1052,26.3511,1921900.0],["2021-11-22",26.3675,26.675,26.1216,26.4331,1924000.0],["2021-11-23",26.4085,26.6217,26.2937,26.3347,1667500.0],["2021-11-24",26.3101,26.6381,26.2609,26.5725,1124400.0],["2021-11-26",26.2691,26.5315,25.7936,25.9084,1262300.0],["2021-11-29",26.0232,26.5971,25.8494,26.5643,1810400.0],["2021-11-30",26.4003,26.9045,26.0314,26.7611,3547000.0],["2021-12-01",26.9332,26.9414,25.7526,25.7526,2616000.0],["2021-12-02",25.8264,26.2691,25.7526,26.0642,1798500.0],["2021-12-03",26.1052,26.3921,25.9248,26.3429,1742100.0],["2021-12-06",26.5233,27.3432,26.4495,27.0562,1805600.0],["2021-12-07",27.0398,27.4785,26.925,27.048,1249800.0],["2021-12-08",27.1054,27.4662,26.9906,27.3104,1967700.0],["2021-12-09",27.1546,27.335,26.5233,26.5725,2408200.0],["2021-12-10",26.6053,26.9816,26.4495,26.5315,1205100.0],["2021-12-13",26.4823,27.4293,26.4741,27.3022,2269900.0],["2021-12-14",27.2202,27.2858,25.9658,26.0232,3247300.0],["2021-12-15",25.9986,26.3265,25.8182,26.2937,2249300.0],["2021-12-16",26.2363,26.5397,25.9904,26.0888,2055300.0],["2021-12-17",26.0724,26.5192,25.9904,26.4987,3751000.0],["2021-12-20",26.2363,26.4987,25.4247,25.5804,1881100.0],["2021-12-21",25.7936,26.5971,25.5558,26.4413,1891600.0],["2021-12-22",26.5151,26.6028,26.0232,26.1707,1138700.0],["2021-12-23",26.2937,26.3347,26.0437,26.2035,871800.0],["2021-12-27",26.1707,26.6627,26.0724,26.6463,772800.0],["2021-12-28",26.6299,26.9086,26.4905,26.9004,1337300.0],["2021-12-29",26.9496,26.966,26.4905,26.8103,1089500.0],["2021-12-30",26.868,27.3055,26.8078,27.1487,1010000.0],["2021-12-31",27.19,27.2808,27.0166,27.0661,1300100.0],["2022-01-03",27.19,27.19,26.6122,26.8845,2097900.0],["2022-01-04",26.6369,26.9919,26.5791,26.6617,1842100.0],["2022-01-05",26.4553,26.7979,26.2407,26.2737,1603900.0],["2022-01-06",26.2572,26.5379,25.894,25.9353,2398600.0],["2022-01-07",25.6051,25.9931,25.4153,25.5886,3184800.0],["2022-01-10",25.4813,25.5597,24.7219,25.0356,2333200.0],["2022-01-11",24.887,25.0149,24.6517,24.7136,2252700.0],["2022-01-12",24.92,25.1016,24.7301,24.986,1680200.0],["2022-01-13",25.0933,25.2502,24.854,25.0356,1246300.0],["2022-01-14",24.92,24.9613,24.6724,24.7632,1754800.0],["2022-01-18",24.6063,24.7632,23.979,24.3504,2878300.0],["2022-01-19",23.9377,24.2019,23.6076,23.6984,2719400.0],["2022-01-20",24.0863,24.2596,23.4012,23.4177,2171000.0],["2022-01-21",23.3929,23.5745,23.1866,23.3186,1435000.0],["2022-01-24",22.9885,23.2485,22.4767,23.1866,2579000.0],["2022-01-25",22.9472,23.7644,22.9059,23.3847,3875100.0],["2022-01-26",23.6406,23.7314,22.7986,22.9885,2750300.0],["2022-01-27",23.1205,23.2279,22.2786,22.3281,2378200.0],["2022-01-28",22.4767,22.8399,21.8906,22.8399,3135900.0],["2022-01-31",22.7986,23.4879,22.6253,23.4837,2066500.0],["2022-02-01",23.558,23.558,22.9224,23.1701,1463100.0],["2022-02-02",23.071,23.5168,22.9059,23.2774,1906600.0],["2022-02-03",23.1288,23.2856,22.9307,23.071,1243000.0],["2022-02-04",22.9389,23.1701,22.7656,22.9802,1720400.0],["2022-02-07",22.9885,23.1783,22.9142,23.0958,1821500.0],["2022-02-08",23.1123,23.4342,22.9431,23.1205,2274800.0],["2022-02-09",23.4012,23.5828,23.3187,23.525,1843000.0],["2022-02-10",23.2361,23.6323,23.0586,23.1288,2650900.0],["2022-02-11",23.2444,23.5333,22.9967,23.2113,1804200.0],["2022-02-14",23.2526,23.4012,22.972,22.972,1311200.0],["2022-02-15",23.1205,23.5333,23.0958,23.3269,2329900.0],["2022-02-16",23.4012,23.558,23.1453,23.459,904000.0],["2022-02-17",23.3929,23.525,23.1783,23.2774,1067400.0],["2022-02-18",23.4012,23.5002,23.0463,23.0793,1343500.0],["2022-02-22",22.9555,23.2196,22.9224,23.0958,1794000.0],["2022-02-23",23.1536,23.3929,22.1548,22.2456,1963000.0],["2022-02-24",21.8329,22.4107,21.5109,22.3776,3591900.0],["2022-02-25",20.8588,22.584,20.8588,22.1878,3539300.0],["2022-02-28",21.8989,22.5923,21.8164,22.0557,2423200.0],["2022-03-01",22.1053,22.7202,21.9732,22.6583,1942800.0],["2022-03-02",22.7408,22.9637,22.4437,22.9555,1943500.0],["2022-03-03",23.1371,23.2196,22.65,23.005,1615800.0],["2022-03-04",22.9142,23.1123,22.7408,23.0875,1714100.0],["2022-03-07",22.8729,23.0917,22.4437,22.4767,2007900.0],["2022-03-08",22.3859,22.6996,22.13,22.3034,1968100.0],["2022-03-09",22.5923,22.8564,22.5592,22.6253,1026300.0],["2022-03-10",22.3116,22.4519,22.0433,22.3281,1166700.0],["2022-03-11",22.3446,22.5097,21.4944,21.4944,1627300.0],["2022-03-14",21.6265,21.6843,20.7103,20.735,2284500.0],["2022-03-15",20.8258,21.5151,20.8011,21.0487,1434800.0],["2022-03-16",21.2468,21.9072,21.1395,21.8411,2277500.0],["2022-03-17",21.6843,22.3091,21.5605,22.1465,1493600.0],["2022-03-18",21.3706,22.0599,21.2823,21.9402,3040200.0],["2022-03-21",21.9649,22.0392,21.4944,21.6513,1037400.0],["2022-03-22",21.7998,21.9319,21.544,21.6925,1216100.0],["2022-03-23",21.6843,21.8576,21.4697,21.8164,1630400.0],["2022-03-24",21.8989,22.324,21.8081,22.1135,1289900.0],["2022-03-25",22.163,22.6542,22.0557,22.5675,1599000.0],["2022-03-28",22.6666,22.8647,22.4767,22.7408,2240500.0],["2022-03-29",22.9059,23.5151,22.7904,23.3599,2516300.0],["2022-03-30",23.0937,23.4847,22.9864,23.2185,1554200.0],["2022-03-31",23.2185,23.4681,23.0937,23.1935,2968000.0],["2022-04-01",23.1104,23.8757,23.1104,23.8341,3062200.0],["2022-04-04",23.8674,24.0088,23.518,24.0088,1770300.0],["2022-04-05",24.0088,24.2667,23.5429,23.6594,2233100.0],["2022-04-06",23.5929,24.3416,23.4182,24.3333,2438700.0],["2022-04-07",24.3249,24.3416,23.5429,23.7343,2556700.0],["2022-04-08",23.7676,23.8757,23.4847,23.5513,1481100.0],["2022-04-11",23.4514,23.493,22.998,23.127,1071000.0],["2022-04-12",23.1187,23.4847,23.0064,23.1686,1136800.0],["2022-04-13",23.2185,23.5929,23.127,23.5845,1402000.0],["2022-04-14",23.6594,23.7676,23.335,23.3516,833200.0],["2022-04-18",23.2934,23.5097,23.2435,23.31,1296200.0],["2022-04-19",23.3433,23.701,23.335,23.676,930000.0],["2022-04-20",23.7842,23.7967,23.4015,23.4265,1591200.0],["2022-04-21",23.5596,23.7343,23.2767,23.6178,3416800.0],["2022-04-22",23.7343,23.7759,23.4223,23.4348,1308800.0],["2022-04-25",23.3932,23.518,22.9273,23.4514,2194900.0],["2022-04-26",23.3183,23.5513,23.0937,23.2268,1238000.0],["2022-04-27",23.2185,23.3017,22.9273,23.0188,2062100.0],["2022-04-28",23.0188,23.31,22.7443,23.2019,1784000.0],["2022-04-29",23.1686,23.2851,21.929,21.9457,2788800.0],["2022-05-02",22.0289,22.0813,20.9724,21.4382,1933400.0],["2022-05-03",21.563,22.2535,21.4299,22.0455,1359600.0],["2022-05-04",21.9623,22.3367,21.5505,22.2452,927400.0],["2022-05-05",22.0455,22.2285,21.4216,21.7793,1727000.0],["2022-05-06",21.6712,22.137,20.9058,21.8209,1683900.0],["2022-05-09",21.6878,21.8625,20.885,20.9224,2266000.0],["2022-05-10",21.1803,21.4341,19.9325,20.7145,3792600.0],["2022-05-11",20.623,21.5297,20.598,20.9308,2243700.0],["2022-05-12",20.7977,21.0347,20.573,20.9807,2316600.0],["2022-05-13",20.9973,21.8625,20.7852,21.8292,2150000.0],["2022-05-16",21.7543,21.8459,21.3633,21.3717,864000.0],["2022-05-17",21.5131,21.6212,21.1304,21.6212,737400.0],["2022-05-18",21.538,21.6462,20.9807,21.0722,1256000.0],["2022-05-19",20.9058,21.2128,20.8392,20.9224,1245700.0],["2022-05-20",21.1055,21.1055,20.3567,20.7727,1653100.0],["2022-05-23",20.9391,21.0389,20.4316,20.8559,1949300.0],["2022-05-24",20.7561,22.3117,20.7561,22.1287,5266800.0],["2022-05-25",22.1121,22.162,21.7627,22.0039,1908700.0],["2022-05-26",21.9041,22.5863,21.8542,22.4864,3057100.0],["2022-05-27",22.6362,23.31,22.5447,23.0604,2595100.0],["2022-05-31",22.7194,23.1769,22.6445,23.0355,1721600.0],["2022-06-01",23.2019,23.2019,22.7942,22.9606,1836600.0],["2022-06-02",23.2934,24.0338,22.9689,23.9755,2222200.0],["2022-06-03",23.8092,24.2501,23.676,24.0587,2434500.0],["2022-06-06",24.1752,24.3249,23.8757,23.9672,1809500.0],["2022-06-07",23.7176,25.0237,23.6178,25.0071,2174000.0],["2022-06-08",24.9905,25.1901,24.7658,24.9073,2153500.0],["2022-06-09",24.9156,25.5977,24.8449,25.1568,3536300.0],["2022-06-10",25.1319,25.423,24.7658,25.1236,3133500.0],["2022-06-13",24.6411,24.9156,24.2001,24.4414,2964100.0],["2022-06-14",24.5496,24.9821,24.0005,24.0754,2984900.0],["2022-06-15",24.3,24.7492,24.0587,24.1419,3267000.0],["2022-06-16",23.6677,23.8092,23.3308,23.6178,2013200.0],["2022-06-17",23.8092,23.9007,23.0937,23.2518,2960500.0],["2022-06-21",23.2435,23.9381,23.2435,23.5097,2646800.0],["2022-06-22",23.31,24.092,23.31,23.7842,2141900.0],["2022-06-23",23.8591,24.2085,23.6178,24.1419,3459000.0],["2022-06-24",24.275,24.874,24.1586,24.7326,2660100.0],["2022-06-27",24.7409,25.5146,24.5911,25.1984,2455400.0],["2022-06-28",25.265,25.3399,24.8574,25.0071,2706500.0],["2022-06-29",24.8646,25.0909,24.6803,25.0825,1287200.0],["2022-06-30",25.0239,25.4932,24.873,25.1747,1649300.0],["2022-07-01",25.1663,25.9792,25.1412,25.887,2527900.0],["2022-07-05",25.7613,26.5365,25.5351,26.4485,3068100.0],["2022-07-06",26.4485,26.7251,25.8996,25.9792,3233900.0],["2022-07-07",26.1468,26.746,26.1468,26.6497,1809100.0],["2022-07-08",26.5658,26.767,26.2348,26.3061,1409000.0],["2022-07-11",26.1887,26.5826,26.151,26.2642,787000.0],["2022-07-12",26.1552,26.3731,25.7781,25.8451,1909000.0],["2022-07-13",25.5267,26.2893,25.4429,26.0882,1621500.0],["2022-07-14",25.7194,26.3144,25.7194,26.0463,1390400.0],["2022-07-15",26.3647,26.3899,25.6608,26.1049,1383100.0],["2022-07-18",26.1804,26.4234,25.6189,25.9206,1435000.0],["2022-07-19",26.172,26.5742,25.9708,26.5575,828400.0],["2022-07-20",26.591,26.6413,26.0882,26.0965,1869900.0],["2022-07-21",26.1636,26.3228,25.9038,26.2055,1441800.0],["2022-07-22",26.1468,26.3815,25.9457,26.2809,1589600.0],["2022-07-25",26.1385,26.6078,26.0253,26.1804,1510700.0],["2022-07-26",26.1887,26.6622,26.172,26.6078,890100.0],["2022-07-27",26.6161,26.6161,26.1803,26.3731,611400.0],["2022-07-28",26.4234,27.4961,26.415,27.4626,1285200.0],["2022-07-29",27.3536,27.6469,27.2111,27.4458,951800.0],["2022-08-01",27.4458,27.5966,27.2053,27.3787,772600.0],["2022-08-02",27.3787,27.605,27.1868,27.2698,1114700.0],["2022-08-03",27.4793,27.6385,26.9597,27.1106,1622200.0],["2022-08-04",27.1776,27.2279,26.8005,27.2279,1108600.0],["2022-08-05",26.8592,27.5212,25.6314,26.0211,3729700.0],["2022-08-08",26.0127,26.4485,25.7697,26.1301,2124100.0],["2022-08-09",26.1887,26.591,26.1301,26.5323,1934800.0],["2022-08-10",26.7586,27.0938,26.5533,26.9849,1948700.0],["2022-08-11",27.1776,27.2028,26.7921,26.9346,1443300.0],["2022-08-12",27.0603,27.2447,26.8759,27.1944,702200.0],["2022-08-15",27.2195,27.3452,27.0771,27.253,694200.0],["2022-08-16",27.2028,27.3494,26.9849,27.0603,1061200.0],["2022-08-17",26.834,26.9053,26.239,26.5491,1797300.0],["2022-08-18",26.5575,26.5575,26.0127,26.1385,1137800.0],["2022-08-19",25.9876,26.0748,25.4764,25.9876,1366900.0],["2022-08-22",25.9289,26.0546,25.7613,25.9122,1052000.0],["2022-08-23",25.8619,25.9122,25.5434,25.7865,1376200.0],["2022-08-24",25.8787,25.9206,25.6021,25.6105,787600.0],["2022-08-25",25.7278,25.753,25.4177,25.753,1320100.0],["2022-08-26",25.8032,25.8032,25.116,25.1663,828400.0],["2022-08-29",25.0825,25.5476,24.8981,25.1412,1113700.0],["2022-08-30",25.3256,25.3256,24.6467,24.7305,822600.0],["2022-08-31",24.9652,25.0322,24.6216,24.6551,1402200.0],["2022-09-01",24.5546,24.5965,24.3409,24.5462,1008100.0],["2022-09-02",24.7222,25.0574,24.2696,24.2948,1380500.0],["2022-09-06",24.3031,24.6409,24.1607,24.4959,860300.0],["2022-09-07",24.521,25.0071,24.4917,24.9233,1754700.0],["2022-09-08",24.7892,25.0239,24.6886,24.8814,689500.0],["2022-09-09",24.9317,25.5267,24.8479,25.2836,1033500.0],["2022-09-12",25.4261,25.8116,25.3901,25.7111,993400.0],["2022-09-13",25.2334,25.3214,24.4833,24.5378,1404300.0],["2022-09-14",24.4456,24.521,24.1188,24.2948,1289400.0],["2022-09-15",24.1439,24.2822,23.6746,23.7081,1206200.0],["2022-09-16",23.7584,23.8112,23.2724,23.7752,2463400.0],["2022-09-19",23.5489,23.6495,22.979,23.6327,2127200.0],["2022-09-20",23.4232,23.4232,22.5014,22.6522,2257900.0],["2022-09-21",22.8282,23.4232,22.6522,22.669,1492200.0],["2022-09-22",22.6857,22.8282,22.4092,22.8114,2154500.0],["2022-09-23",22.5684,22.9707,22.3631,22.5097,2923300.0],["2022-09-26",22.3505,22.3505,21.194,21.3449,1564100.0],["2022-09-27",21.4789,21.5795,21.0683,21.1605,1310600.0],["2022-09-28",21.1605,21.7555,20.8588,21.4454,1029700.0],["2022-09-29",21.2341,21.2933,20.5663,20.71,1736300.0],["2022-09-30",20.8791,21.1453,20.7185,20.7945,2248500.0],["2022-10-03",21.1665,21.8089,20.8537,21.5215,2462700.0],["2022-10-04",21.6229,22.0836,21.6229,21.9019,1663500.0],["2022-10-05",21.6399,21.792,20.9636,21.5807,2455100.0],["2022-10-06",21.6398,21.6737,20.9509,21.0819,1222400.0],["2022-10-07",20.8537,20.9171,20.3381,20.448,1639700.0],["2022-10-10",20.4733,20.5409,20.1056,20.1098,1428600.0],["2022-10-11",20.1183,20.3465,19.8901,20.2366,1291200.0],["2022-10-12",20.1606,20.2113,19.721,19.721,1667500.0],["2022-10-13",19.3575,19.8478,18.8926,19.7886,2933800.0],["2022-10-14",19.9492,20.0422,19.0025,19.1208,2361800.0],["2022-10-17",19.442,20.0169,19.442,19.6111,1590400.0],["2022-10-18",19.9661,20.076,19.5604,19.7125,1728300.0],["2022-10-19",19.4251,19.4421,18.6221,18.7996,2079400.0],["2022-10-20",18.7912,19.0617,18.6052,18.7235,1939000.0],["2022-10-21",18.6897,18.8672,18.1656,18.7996,1536500.0],["2022-10-24",18.9095,18.9349,18.5545,18.6897,1515500.0],["2022-10-25",18.7996,19.6449,18.732,19.5519,3450000.0],["2022-10-26",19.6956,20.1563,19.6728,19.9915,2502600.0],["2022-10-27",20.2113,20.4015,19.9788,20.0845,1936200.0],["2022-10-28",20.0676,20.5283,20.0338,20.4902,2034700.0],["2022-10-31",20.3043,20.7269,20.1901,20.4987,2429200.0],["2022-11-01",20.7269,20.8622,20.6086,20.7438,1486300.0],["2022-11-02",20.71,20.9467,20.3296,20.4395,1599800.0],["2022-11-03",20.1014,20.4902,19.9112,20.2789,1760600.0],["2022-11-04",21.8258,23.8038,21.6145,23.3812,5760400.0],["2022-11-07",23.7278,24.1673,23.4488,24.049,2835700.0],["2022-11-08",24.1504,24.7083,23.9898,24.5477,1855900.0],["2022-11-09",24.4294,24.7337,23.6686,23.7785,1745700.0],["2022-11-10",24.666,25.4184,24.6153,25.0126,2522000.0],["2022-11-11",24.7844,25.065,24.1758,24.3448,1389400.0],["2022-11-14",24.4885,24.9112,24.2138,24.2265,1857100.0],["2022-11-15",24.4463,24.7455,24.1081,24.59,1903000.0],["2022-11-16",24.497,24.6999,24.3956,24.4716,1690500.0],["2022-11-17",24.1251,24.218,23.8503,24.1335,1078800.0],["2022-11-18",24.4801,24.5477,24.0363,24.4885,939400.0],["2022-11-21",24.4716,24.6999,24.3364,24.404,631900.0],["2022-11-22",24.4209,24.6069,24.311,24.6069,696100.0],["2022-11-23",24.5731,24.945,24.5646,24.9196,878900.0],["2022-11-25",24.9619,25.0972,24.9154,25.0972,408800.0],["2022-11-28",25.0549,25.1563,24.3617,24.3617,1081200.0],["2022-11-29",24.4716,25.0633,24.3702,24.945,873800.0],["2022-11-30",24.8774,25.2324,24.6576,25.2324,1691000.0],["2022-12-01",25.3254,25.7227,25.224,25.3,1110700.0],["2022-12-02",24.9873,25.5367,24.7759,25.3507,721500.0],["2022-12-05",24.9704,25.1056,24.7844,24.8097,872000.0],["2022-12-06",24.8605,24.9281,24.3516,24.4801,1177600.0],["2022-12-07",24.2349,24.6661,24.1124,24.4801,588700.0],["2022-12-08",24.6491,24.9027,24.5435,24.6238,1489700.0],["2022-12-09",24.5223,24.7675,24.3279,24.6407,1082100.0],["2022-12-12",24.6238,24.6238,23.8884,24.311,731500.0],["2022-12-13",25.0295,25.131,23.9644,24.5308,1947000.0],["2022-12-14",24.7083,25.0042,24.4463,24.7083,998700.0],["2022-12-15",24.5223,24.6407,23.8503,24.2941,1933600.0],["2022-12-16",23.9729,24.1673,23.5502,23.8461,1902900.0],["2022-12-19",23.7616,24.0574,23.5671,23.7785,1087100.0],["2022-12-20",23.6348,24.0236,23.5756,23.677,1169900.0],["2022-12-21",23.8546,24.3321,23.77,23.9475,1027400.0],["2022-12-22",23.7785,24.1166,23.3431,23.8546,734300.0],["2022-12-23",23.8546,24.2011,23.6179,24.0828,876400.0],["2022-12-27",24.0997,24.2941,23.9729,24.1166,698600.0],["2022-12-28",24.1589,24.2476,23.677,23.7447,815000.0],["2022-12-29",24.0343,24.4092,23.8895,24.3155,891500.0],["2022-12-30",24.1877,24.4262,23.8895,24.1195,728800.0],["2023-01-03",24.4177,24.6009,23.9151,24.2814,922300.0],["2023-01-04",24.5029,25.0525,24.4816,24.8608,1069500.0],["2023-01-05",24.5626,24.5668,23.9065,24.0684,658800.0],["2023-01-06",24.1025,24.537,24.1025,24.537,620600.0],["2023-01-09",24.5796,24.8096,24.4348,24.6137,643900.0],["2023-01-10",24.5966,25.0993,24.537,25.0908,990000.0],["2023-01-11",25.2697,26.2495,25.1845,26.2239,1471700.0],["2023-01-12",26.4114,26.9396,26.1813,26.7436,1900100.0],["2023-01-13",26.4625,26.7138,26.2197,26.5647,1041300.0],["2023-01-17",26.1898,26.5392,25.8772,26.2069,1329600.0],["2023-01-18",26.3773,26.5392,25.8874,25.9768,890100.0],["2023-01-19",25.8405,26.2921,25.8405,25.9172,630500.0],["2023-01-20",25.832,26.0748,25.6616,26.0706,470400.0],["2023-01-23",26.0791,26.4199,25.9513,26.0791,711000.0],["2023-01-24",25.7979,26.4114,25.7979,26.3688,640300.0],["2023-01-25",26.258,26.5477,26.1472,26.4114,1351200.0],["2023-01-26",26.4114,27.0163,26.4114,27.0077,1095000.0],["2023-01-27",26.9396,27.2761,26.9012,27.1185,790600.0],["2023-01-30",26.8288,27.0503,26.4028,26.4369,1623900.0],["2023-01-31",26.4625,26.8288,26.4199,26.7607,2007000.0],["2023-02-01",26.7607,27.2804,26.6329,26.9992,1295900.0],["2023-02-02",27.2378,27.5956,27.208,27.3571,1008500.0],["2023-02-03",26.8118,27.1952,26.5945,27.127,1473900.0],["2023-02-06",26.8459,27.0376,26.5647,26.9396,935600.0],["2023-02-07",26.7692,26.7692,26.3347,26.6414,933000.0],["2023-02-08",26.5562,26.5903,26.0791,26.2665,1033700.0],["2023-02-09",26.471,26.6073,25.9513,25.9513,755000.0],["2023-02-10",25.8831,26.3006,25.7639,26.2069,513900.0],["2023-02-13",26.275,26.5392,26.2171,26.3006,822500.0],["2023-02-14",26.2324,26.2665,25.9683,26.1217,958500.0],["2023-02-15",25.9513,26.1898,25.8107,26.1387,702600.0],["2023-02-16",25.7894,26.0961,25.6105,25.8661,1629100.0],["2023-02-17",25.8916,27.323,25.5935,27.127,3395700.0],["2023-02-21",26.9651,27.0163,26.1898,26.4114,1307400.0],["2023-02-22",26.5647,26.6755,26.028,26.028,1011500.0],["2023-02-23",26.258,26.3176,25.8746,26.0706,1247600.0],["2023-02-24",25.9428,25.9428,25.4827,25.5594,960700.0],["2023-02-27",25.7553,25.8576,25.1675,25.3293,1753500.0],["2023-02-28",25.4486,25.5935,24.9971,25.0482,3424400.0],["2023-03-01",25.406,25.406,24.8437,24.8693,1630800.0],["2023-03-02",24.9119,25.0652,24.6648,24.9034,3649000.0],["2023-03-03",25.1504,25.5168,25.0439,25.4997,2583000.0],["2023-03-06",25.5764,25.7383,25.1504,25.3293,1280300.0],["2023-03-07",25.2527,25.4316,24.9289,25.2186,1693200.0],["2023-03-08",25.2441,25.5935,25.1163,25.2953,1547200.0],["2023-03-09",25.2356,25.3421,24.7926,24.8267,887800.0],["2023-03-10",24.6733,24.946,24.1366,24.4177,1066500.0],["2023-03-13",24.1962,24.8863,24.094,24.52,1331800.0],["2023-03-14",24.946,25.0141,24.6478,24.7756,3268700.0],["2023-03-15",24.4774,24.7432,24.2133,24.4944,1229100.0],["2023-03-16",24.2559,24.5029,24.0684,24.324,1553700.0],["2023-03-17",24.2985,24.3368,23.7873,23.8384,3205700.0],["2023-03-20",23.881,24.1281,23.6765,24.1025,2740400.0],["2023-03-21",24.2047,24.2431,23.2676,23.5487,2125900.0],["2023-03-22",23.3954,23.4209,22.7053,22.799,1233400.0],["2023-03-23",23.046,23.6509,22.9438,23.0375,1226700.0],["2023-03-24",22.9438,23.5231,22.9182,23.5231,1217800.0],["2023-03-27",23.5402,23.8017,23.5402,23.5913,988900.0],["2023-03-28",23.5232,23.7234,23.4039,23.5743,983100.0],["2023-03-29",23.7958,23.9236,23.6424,23.8554,1048900.0],["2023-03-30",24.1302,24.1302,23.9069,24.0873,1864000.0],["2023-03-31",24.2333,24.4565,24.1087,24.4308,2470800.0],["2023-04-03",24.4565,24.5596,24.0057,24.0873,2003100.0],["2023-04-04",24.1302,24.156,23.8846,24.0615,1076400.0],["2023-04-05",24.01,24.1903,23.9499,24.0443,1083100.0],["2023-04-06",24.0959,24.1689,23.9112,24.0959,1121200.0],["2023-04-10",23.9241,24.083,23.7653,24.0701,883400.0],["2023-04-11",24.1216,24.2504,23.9585,24.01,1930000.0],["2023-04-12",24.2418,24.3449,23.9585,24.2934,2455100.0],["2023-04-13",24.4479,24.4995,23.9499,24.3878,1275400.0],["2023-04-14",24.3449,24.6154,24.1817,24.3277,1734300.0],["2023-04-17",24.3449,24.8601,24.2848,24.8258,901500.0],["2023-04-18",24.8172,25.0405,24.7932,25.0233,1049600.0],["2023-04-19",24.946,25.2895,24.8172,25.2895,1180300.0],["2023-04-20",25.1521,25.3196,25.0121,25.2981,1152600.0],["2023-04-21",25.4355,25.6115,25.0662,25.5299,1015100.0],["2023-04-24",25.5214,25.5557,25.1263,25.2466,710500.0],["2023-04-25",25.1177,25.3153,24.9142,24.9718,706200.0],["2023-04-26",24.9546,25.0662,24.5381,24.5768,731900.0],["2023-04-27",24.5939,24.9846,24.5939,24.8945,1107700.0],["2023-04-28",24.9804,25.4612,24.9159,25.4097,735300.0],["2023-05-01",25.3324,25.3754,24.6626,24.8773,2201600.0],["2023-05-02",24.8515,24.9202,24.3535,24.6111,1133500.0],["2023-05-03",24.7399,25.1607,24.5853,24.7657,1110600.0],["2023-05-04",24.7657,25.195,24.6283,25.0748,888600.0],["2023-05-05",25.4355,27.1873,25.4355,26.277,3104000.0],["2023-05-08",26.4316,26.6377,26.0022,26.2083,2620600.0],["2023-05-09",26.0366,26.3371,25.9765,26.0881,1170000.0],["2023-05-10",26.174,26.5862,26.028,26.5175,1772200.0],["2023-05-11",26.2513,26.4058,25.7532,25.882,1230100.0],["2023-05-12",25.9421,26.1139,25.7017,25.8563,975200.0],["2023-05-15",25.925,26.0108,25.59,25.7017,872300.0],["2023-05-16",25.5299,25.59,24.9632,24.9718,2191000.0],["2023-05-17",25.1263,25.2551,24.8515,25.2551,1408500.0],["2023-05-18",25.0319,25.3582,24.9804,25.3238,1216600.0],["2023-05-19",25.5128,25.6115,25.2551,25.4784,980300.0],["2023-05-22",25.4527,25.8133,25.4527,25.5385,1128000.0],["2023-05-23",25.4441,25.7876,25.384,25.4784,1912000.0],["2023-05-24",25.3754,25.4355,24.9718,25.0319,932400.0],["2023-05-25",24.9889,25.019,24.654,24.8773,821300.0],["2023-05-26",25.0147,25.0619,24.7141,24.9975,1249400.0],["2023-05-30",25.0834,25.2466,24.8344,25.0233,954100.0],["2023-05-31",25.0319,25.238,24.9975,25.1607,1476400.0],["2023-06-01",25.1349,25.3925,25.0362,25.0834,1270100.0],["2023-06-02",25.3582,25.6931,25.2637,25.59,1221700.0],["2023-06-05",25.487,25.6244,25.1779,25.2208,952800.0],["2023-06-06",25.3496,25.6974,25.238,25.5385,1648700.0],["2023-06-07",25.633,25.7876,25.3625,25.7618,1162100.0],["2023-06-08",25.6931,25.8219,25.4698,25.4956,1605200.0],["2023-06-09",25.5128,25.7618,25.2637,25.5815,1109500.0],["2023-06-12",25.5815,26.131,25.4784,26.131,1419800.0],["2023-06-13",26.1053,26.6549,26.0022,26.5346,1546300.0],["2023-06-14",26.4831,27.5394,26.4316,27.3333,2972700.0],["2023-06-15",27.1873,27.4191,26.9039,27.2302,1788100.0],["2023-06-16",27.3762,27.6166,27.2474,27.5222,2382900.0],["2023-06-20",27.3247,27.4664,27.1186,27.3848,1774300.0],["2023-06-21",27.2731,27.5136,27.0413,27.4105,1814200.0],["2023-06-22",27.4792,27.5308,26.8352,27.0413,1161300.0],["2023-06-23",26.9211,27.0756,26.5003,26.5261,1332100.0],["2023-06-26",26.4058,26.8695,26.3998,26.6377,982500.0],["2023-06-27",26.7751,27.402,26.6892,27.2989,1073600.0],["2023-06-28",27.4191,27.505,27.0756,27.2216,1646500.0],["2023-06-29",27.1697,27.6799,27.1222,27.6713,1375400.0],["2023-06-30",27.8875,28.0431,27.4638,27.9307,1738600.0],["2023-07-03",27.775,28.1114,27.7102,27.948,523300.0],["2023-07-05",27.7318,28.2463,27.5848,28.0518,1048000.0],["2023-07-06",27.6367,27.7145,27.2735,27.481,1688700.0],["2023-07-07",27.4292,27.481,27.04,27.3427,1835400.0],["2023-07-10",27.1265,27.507,26.9536,27.4465,1151900.0],["2023-07-11",27.5935,27.9912,27.2303,27.9567,1328700.0],["2023-07-12",28.2334,28.415,27.8745,27.9221,1101800.0],["2023-07-13",27.948,28.0561,27.6972,28.0431,1266900.0],["2023-07-14",27.948,28.0691,27.7923,27.948,1102800.0],["2023-07-17",27.9653,28.2074,27.8269,28.1815,1355900.0],["2023-07-18",28.2161,28.3631,27.7924,28.0604,1300000.0],["2023-07-19",28.3025,28.5274,28.0518,28.5101,1325300.0],["2023-07-20",28.4063,28.6052,28.2247,28.5793,1100600.0],["2023-07-21",28.562,28.9165,28.536,28.6917,733300.0],["2023-07-24",28.6657,28.9381,28.4236,28.6052,632500.0],["2023-07-25",28.5533,28.6484,28.3674,28.4582,911100.0],["2023-07-26",28.5014,28.6917,28.2247,28.389,772900.0],["2023-07-27",28.5533,28.5533,27.4724,27.6108,2013800.0],["2023-07-28",27.8615,27.9739,27.3513,27.654,863100.0],["2023-07-31",27.6799,28.0431,27.6056,28.0345,982300.0],["2023-08-01",28.0258,28.1988,27.8529,28.1296,995400.0],["2023-08-02",28.0172,28.2852,27.8529,28.2507,764200.0],["2023-08-03",28.0604,28.0604,27.4119,27.6194,1191200.0],["2023-08-04",27.4638,29.15,27.2744,27.8529,2450300.0],["2023-08-07",27.8875,28.1037,27.5243,27.9912,1489600.0],["2023-08-08",27.6972,27.8399,27.5329,27.6972,1346400.0],["2023-08-09",27.6713,27.948,27.4551,27.7145,1275600.0],["2023-08-10",27.8529,28.0258,27.4897,27.6453,1516500.0],["2023-08-11",27.4465,27.7751,27.3427,27.6367,691900.0],["2023-08-14",27.6108,27.9999,27.5848,27.9912,795400.0],["2023-08-15",27.8442,27.9653,27.3167,27.334,1044800.0],["2023-08-16",27.4119,27.6021,27.2735,27.3686,894700.0],["2023-08-17",27.3773,27.5502,27.04,27.0487,724400.0],["2023-08-18",26.9709,27.7301,26.9709,27.6799,1521600.0],["2023-08-21",27.6108,27.6367,27.2389,27.5762,1191500.0],["2023-08-22",27.8096,27.9999,27.654,27.8788,1155600.0],["2023-08-23",28.0864,28.6182,27.9307,28.5447,1244300.0],["2023-08-24",28.5101,28.9338,28.1339,28.2852,918400.0],["2023-08-25",28.4841,28.5144,28.1944,28.3804,1070900.0],["2023-08-28",28.4668,28.709,28.4495,28.5793,1108500.0],["2023-08-29",28.5014,28.8905,28.415,28.8646,1002600.0],["2023-08-30",28.9424,29.2926,28.7998,29.1673,1473900.0],["2023-08-31",29.2019,29.297,29.0808,29.0981,1089500.0],["2023-09-01",29.271,29.3143,28.8041,28.9943,1802700.0],["2023-09-05",28.8041,29.1586,28.3631,28.415,1489400.0],["2023-09-06",28.3631,28.6744,28.1382,28.2074,1781100.0],["2023-09-07",28.1296,28.6657,27.9999,28.562,1336800.0],["2023-09-08",28.6225,28.7695,28.3285,28.4236,846000.0],["2023-09-11",28.4409,28.6917,28.2775,28.4409,666400.0],["2023-09-12",28.3544,28.5879,28.255,28.3198,1144900.0],["2023-09-13",28.2766,28.3804,27.948,28.0518,1073800.0],["2023-09-14",28.3198,28.4755,28.0777,28.2507,1542900.0],["2023-09-15",28.1123,28.6311,27.9221,28.5447,3744200.0],["2023-09-18",28.5187,28.5689,28.2204,28.2334,749400.0],["2023-09-19",28.1123,28.3977,28.0258,28.1642,801200.0],["2023-09-20",28.3977,28.7436,28.0777,28.1555,1014800.0],["2023-09-21",27.9394,27.9653,27.36,27.3686,1242200.0],["2023-09-22",27.4465,27.9221,27.36,27.5502,1219500.0],["2023-09-25",27.4032,27.5649,27.187,27.2562,690900.0],["2023-09-26",27.04,27.1265,26.2877,26.4693,1833600.0],["2023-09-27",26.6077,26.6942,26.2099,26.3569,1489400.0],["2023-09-28",26.4179,26.775,26.2959,26.5834,952900.0],["2023-09-29",26.8708,26.9927,26.4005,26.4876,1416700.0],["2023-10-02",26.3569,26.4788,25.3857,25.7733,1505700.0],["2023-10-03",25.6078,25.782,24.9546,25.0242,2139100.0],["2023-10-04",25.1375,25.573,24.7629,25.5643,2181700.0],["2023-10-05",25.5207,25.7385,24.9284,25.7124,2243900.0],["2023-10-06",25.4423,25.8125,25.1201,25.5381,1826200.0],["2023-10-09",25.2943,25.8691,25.2943,25.7907,1323800.0],["2023-10-10",25.7123,26.2262,25.6862,25.9562,1569300.0],["2023-10-11",26.2437,26.3395,25.4685,25.5033,3313600.0],["2023-10-12",25.4423,25.512,23.77,23.9181,4644600.0],["2023-10-13",23.9964,24.0052,22.4025,23.6742,5750800.0],["2023-10-16",23.8484,24.3274,23.7177,24.2578,1872200.0],["2023-10-17",24.101,25.5381,24.0923,25.033,3224900.0],["2023-10-18",24.8413,24.9981,23.8658,24.04,1310800.0],["2023-10-19",23.9268,24.0748,23.5653,23.5871,2103000.0],["2023-10-20",23.7526,23.9094,23.3606,23.378,1645000.0],["2023-10-23",23.1516,23.2125,22.507,22.5593,2841900.0],["2023-10-24",22.7073,22.9512,22.568,22.7857,1714700.0],["2023-10-25",22.6899,22.8554,22.1586,22.2806,1239400.0],["2023-10-26",22.3328,22.5767,22.2326,22.3328,1418600.0],["2023-10-27",22.4635,22.4635,21.906,22.0628,1702500.0],["2023-10-30",22.1673,22.5331,21.9626,22.5331,1237400.0],["2023-10-31",22.6986,22.8554,22.5375,22.838,1832700.0],["2023-11-01",22.8903,23.3519,22.7596,23.3432,1876600.0],["2023-11-02",23.8919,24.2011,23.6393,24.0748,2779000.0],["2023-11-03",22.9251,24.0139,22.5419,23.3432,4504200.0],["2023-11-06",23.3258,23.4651,22.568,22.6986,2665600.0],["2023-11-07",22.6812,22.8119,22.0628,22.0802,2956600.0],["2023-11-08",22.1412,22.3677,22.0628,22.0889,1812600.0],["2023-11-09",22.1847,22.2022,21.6099,21.8712,2113300.0],["2023-11-10",21.9147,21.9583,21.6273,21.8015,2311500.0],["2023-11-13",21.6186,21.7754,21.1744,21.244,2386800.0],["2023-11-14",22.0367,23.1254,21.906,22.6551,2546100.0],["2023-11-15",22.6028,23.439,22.5767,23.2038,2818800.0],["2023-11-16",23.2125,23.7439,23.0209,23.648,2553300.0],["2023-11-17",23.9703,23.979,23.5435,23.8571,2269300.0],["2023-11-20",23.7264,24.6236,23.6306,24.4058,2425200.0],["2023-11-21",24.2142,24.8109,24.0748,24.3274,2272000.0],["2023-11-22",24.5887,24.6715,24.114,24.249,1424900.0],["2023-11-24",24.2229,24.5887,24.1968,24.5626,439800.0],["2023-11-27",24.4929,25.0242,24.4145,24.58,2410700.0],["2023-11-28",24.5103,24.702,24.31,24.5278,1583300.0],["2023-11-29",24.7717,25.033,24.5365,24.5452,1684700.0],["2023-11-30",24.4842,24.6671,24.04,24.5887,3120900.0],["2023-12-01",24.4494,25.1288,24.2578,25.0068,2083600.0],["2023-12-04",24.8413,25.3204,24.702,25.1723,1600400.0],["2023-12-05",25.033,25.0939,24.7804,24.8849,1617200.0],["2023-12-06",25.0155,25.0809,24.4494,24.7455,3282800.0],["2023-12-07",24.7281,24.8849,24.5104,24.6933,5159600.0],["2023-12-08",24.5016,24.8152,24.4232,24.7194,1927400.0],["2023-12-11",24.641,24.9981,24.5887,24.9284,3079400.0],["2023-12-12",24.911,25.0852,24.8065,24.9023,2136700.0],["2023-12-13",24.911,26.3482,24.8239,25.9737,2184400.0],["2023-12-14",26.4963,26.9318,26.37,26.5311,2229400.0],["2023-12-15",26.4353,26.6095,25.8517,25.9214,4164700.0],["2023-12-18",25.8604,25.9824,25.573,25.6252,1575600.0],["2023-12-19",25.782,26.0695,25.7123,25.8604,3071400.0],["2023-12-20",25.8953,26.1391,25.5991,25.6601,2785700.0],["2023-12-21",25.904,26.0172,25.4946,26.0085,2433500.0],["2023-12-22",26.113,26.5659,26.052,26.2437,1108600.0],["2023-12-26",26.2001,26.3787,26.1853,26.3569,672400.0],["2023-12-27",26.4179,26.5224,26.2437,26.444,781100.0],["2023-12-28",26.4528,26.8388,26.4528,26.83,1004200.0],["2023-12-29",26.5581,26.7862,26.4616,26.5581,1200500.0],["2024-01-02",26.365,26.6897,26.3475,26.5844,807000.0],["2024-01-03",26.2598,26.2598,25.8211,25.9,1195900.0],["2024-01-04",25.707,26.1896,25.6193,25.8649,2184600.0],["2024-01-05",25.7246,26.2773,25.3315,26.2159,2531400.0],["2024-01-08",26.251,26.8388,26.229,26.716,1884600.0],["2024-01-09",26.5668,26.7072,26.3299,26.4352,1639100.0],["2024-01-10",26.4177,26.6326,26.1369,26.523,1566700.0],["2024-01-11",26.4177,26.4484,26.0141,26.1018,1324500.0],["2024-01-12",26.4001,26.4001,25.9965,26.0492,1011800.0],["2024-01-16",26.0667,26.5624,25.7772,26.3914,2864500.0],["2024-01-17",26.0404,26.3475,25.3736,25.6017,1276100.0],["2024-01-18",25.6017,25.6456,25.1806,25.4964,980400.0],["2024-01-19",25.6368,25.9088,25.4263,25.7772,1319300.0],["2024-01-22",25.8649,26.1983,25.4745,25.5491,1689000.0],["2024-01-23",25.707,25.7597,25.3254,25.435,1015800.0],["2024-01-24",25.7772,25.8123,24.8998,24.97,1123600.0],["2024-01-25",25.3912,25.3912,25.0139,25.0665,1231100.0],["2024-01-26",25.2069,25.2683,24.7858,24.8121,1019000.0],["2024-01-29",24.7858,24.9788,24.698,24.8911,1606300.0],["2024-01-30",24.7068,24.8735,24.4217,24.5226,2452500.0],["2024-01-31",24.6805,24.8603,24.1277,24.1277,3404000.0],["2024-02-01",24.1804,25.0139,23.8996,24.9963,2407700.0],["2024-02-02",24.6191,24.9612,24.1277,24.7156,2202300.0],["2024-02-05",24.5226,24.7945,24.1804,24.505,2078900.0],["2024-02-06",24.6191,24.8691,24.4743,24.698,2989500.0],["2024-02-07",24.698,24.7419,24.04,24.119,1924300.0],["2024-02-08",24.1365,24.5971,24.0137,24.5576,1271900.0],["2024-02-09",24.5664,24.6015,24.312,24.5401,993900.0],["2024-02-12",24.5401,24.7112,24.3032,24.4348,1609900.0],["2024-02-13",23.7856,23.9216,23.382,23.8382,1802500.0],["2024-02-14",23.9172,24.0663,23.6057,23.7943,1531900.0],["2024-02-15",23.9874,24.505,23.9435,24.2418,2835600.0],["2024-02-16",24.0751,24.176,23.8294,23.847,1440800.0],["2024-02-20",23.7417,24.1365,23.6364,24.0926,4897200.0],["2024-02-21",24.1716,24.6103,24.0488,24.4875,2772500.0],["2024-02-22",24.6454,24.9086,24.4348,24.8296,2779700.0],["2024-02-23",23.2504,24.0225,22.4914,22.6099,6371300.0],["2024-02-26",22.5485,22.8819,21.8904,22.1537,3792400.0],["2024-02-27",22.2589,22.5309,21.8553,21.8817,3301000.0],["2024-02-28",21.8641,22.5309,21.7764,21.9255,10958500.0],["2024-02-29",22.7678,22.8292,21.9255,22.1975,10019500.0],["2024-03-01",22.1186,23.0398,21.9957,23.0223,4114300.0],["2024-03-04",22.9345,23.0398,22.4432,22.8731,2616000.0],["2024-03-05",22.7941,23.0749,22.6362,22.8117,1332300.0],["2024-03-06",22.9433,23.0047,22.5748,22.7415,1192400.0],["2024-03-07",22.838,23.031,22.602,23.0047,2340600.0],["2024-03-08",23.2328,23.3557,22.7678,23.0573,1654200.0],["2024-03-11",22.9082,23.0924,22.7415,23.0837,2423200.0],["2024-03-12",23.0135,23.1714,22.4607,22.7415,3966100.0],["2024-03-13",22.7854,22.9696,22.4958,22.5748,2200600.0],["2024-03-14",22.4344,22.5572,21.9475,22.2765,2085900.0],["2024-03-15",22.0308,22.3467,22.0308,22.1537,3222500.0],["2024-03-18",22.1624,22.3072,21.6448,21.6886,1994500.0],["2024-03-19",21.6711,21.7413,21.3377,21.4342,3230400.0],["2024-03-20",21.364,21.8641,21.3377,21.7852,5214700.0],["2024-03-21",21.9606,22.1712,21.8202,22.1361,3003600.0],["2024-03-22",22.3291,22.3291,21.7501,21.7676,1582300.0],["2024-03-25",21.829,21.9782,21.6711,21.7237,1555200.0],["2024-03-26",21.7325,21.8817,21.6009,21.6535,1299100.0],["2024-03-27",21.7952,21.9722,21.5783,21.928,1974100.0],["2024-03-28",22.0873,22.3308,22.0431,22.0608,2377300.0],["2024-04-01",22.0608,22.105,21.6491,21.6713,1530400.0],["2024-04-02",21.4676,21.4676,21.0516,21.0958,1997400.0],["2024-04-03",21.0162,21.1489,20.9011,20.9276,1321100.0],["2024-04-04",21.1401,21.5296,20.7771,21.0516,2784800.0],["2024-04-05",20.9011,21.2286,20.8126,20.9542,1624300.0],["2024-04-08",21.0781,21.2906,20.9542,21.1755,1300400.0],["2024-04-09",21.1755,22.0608,21.1047,21.9722,2610800.0],["2024-04-10",21.4145,21.6403,21.1667,21.565,2963500.0],["2024-04-11",21.6978,21.7863,21.4057,21.6447,2803600.0],["2024-04-12",21.5208,21.5916,21.1445,21.1932,1746700.0],["2024-04-15",21.2463,21.388,20.6753,20.7506,2343800.0],["2024-04-16",20.6444,20.7417,20.3965,20.6089,1302100.0],["2024-04-17",20.5647,20.6178,19.9981,20.4053,2704000.0],["2024-04-18",20.5293,20.5293,20.0866,20.122,1724300.0],["2024-04-19",20.184,20.3434,20.0689,20.2194,1402300.0],["2024-04-22",20.246,20.2902,20.0689,20.184,1362200.0],["2024-04-23",20.1486,20.4452,20.1397,20.1752,1273700.0],["2024-04-24",20.1752,20.1752,19.9273,19.9361,1390200.0],["2024-04-25",19.7148,19.9804,19.6706,19.7679,1303500.0],["2024-04-26",19.7768,19.8742,19.6794,19.6883,1616900.0],["2024-04-29",19.9273,20.0999,19.706,19.8211,1417000.0],["2024-04-30",19.6529,19.6883,19.3607,19.4492,1925600.0],["2024-05-01",19.4935,20.007,19.4404,19.7856,2225300.0],["2024-05-02",20.007,20.007,19.6573,19.8299,1831200.0],["2024-05-03",20.1398,20.3965,19.9007,20.0955,1289800.0],["2024-05-06",20.2017,20.2283,19.8919,19.945,1427900.0],["2024-05-07",20.0866,20.184,19.9893,20.0247,2518200.0],["2024-05-08",19.8919,20.3611,19.7945,20.2371,2369100.0],["2024-05-09",20.2991,20.5912,20.1752,20.3079,4025500.0],["2024-05-10",22.3131,22.3131,21.2463,21.3703,5511900.0],["2024-05-13",21.326,21.5296,20.9365,20.9807,2673000.0],["2024-05-14",21.1667,21.3349,20.9232,21.3172,2488900.0],["2024-05-15",21.5827,21.8306,21.4322,21.6181,1851400.0],["2024-05-16",21.6181,22.0254,21.4853,21.9191,2059600.0],["2024-05-17",21.9014,22.53,21.8129,22.4768,3606000.0],["2024-05-20",22.3529,22.7955,22.3263,22.4591,2269400.0],["2024-05-21",22.4591,22.8044,22.3883,22.7955,2757500.0],["2024-05-22",22.6539,22.7159,22.2998,22.3972,1929600.0],["2024-05-23",22.6893,22.7513,22.2821,22.3618,2954500.0],["2024-05-24",22.5034,22.5831,22.3086,22.4591,1763300.0],["2024-05-28",22.6008,22.9372,22.5034,22.8929,5263000.0],["2024-05-29",22.5831,22.9814,22.5123,22.8841,2629300.0],["2024-05-30",23.0257,23.3887,22.8708,23.2824,4535800.0],["2024-05-31",23.309,23.6365,23.1939,23.61,4842300.0],["2024-06-03",23.7693,24.0792,23.61,23.8844,3113200.0],["2024-06-04",23.8667,24.4908,23.7959,24.2385,3339500.0],["2024-06-05",24.1766,24.4687,24.0969,24.2651,1671700.0],["2024-06-06",24.1411,24.2474,23.7428,23.8579,1768600.0],["2024-06-07",23.5657,23.6188,23.2205,23.548,1983200.0],["2024-06-10",23.5392,24.1411,23.5303,23.7251,3249500.0],["2024-06-11",23.7162,23.7649,23.2028,23.2293,3234700.0],["2024-06-12",23.7516,23.7516,22.3264,22.645,4848600.0],["2024-06-13",22.7601,22.9372,22.1493,22.7159,3383900.0],["2024-06-14",22.6539,22.8221,22.3131,22.5654,1124200.0],["2024-06-17",22.4945,22.9549,22.4158,22.7247,1292100.0],["2024-06-18",22.831,22.9283,22.6672,22.707,1905000.0],["2024-06-20",22.6362,22.7778,22.4237,22.4591,1650600.0],["2024-06-21",22.4768,22.7336,22.3485,22.4414,2525800.0],["2024-06-24",22.3972,22.8575,22.3263,22.7159,1464900.0],["2024-06-25",22.6628,22.8044,22.5919,22.6805,1639000.0],["2024-06-26",22.769,22.7823,22.229,22.6273,2092700.0],["2024-06-27",22.6096,22.6805,21.8837,22.2024,2266500.0],["2024-06-28",22.256,22.8499,22.1756,22.8097,2590100.0],["2024-07-01",22.9973,23.3099,22.7115,22.908,1736000.0],["2024-07-02",23.033,23.2741,22.8633,23.0866,1967700.0],["2024-07-03",23.1223,23.5421,23.0241,23.4795,950400.0],["2024-07-05",23.3634,23.4617,23.033,23.167,884900.0],["2024-07-08",23.2027,23.2831,23.0509,23.2116,1085000.0],["2024-07-09",23.1938,23.5153,22.9169,23.3813,1469100.0],["2024-07-10",23.5956,24.0154,23.4617,23.8993,2185600.0],["2024-07-11",24.2297,24.587,24.0868,24.2565,2859700.0],["2024-07-12",24.3994,24.7745,24.2923,24.3548,1412100.0],["2024-07-15",24.3369,24.5423,24.194,24.5066,1549400.0],["2024-07-16",24.6138,25.3818,24.4798,25.0961,3046500.0],["2024-07-17",24.9978,25.6676,24.9978,25.3818,2742100.0],["2024-07-18",25.2925,26.0785,25.2211,25.4176,2924900.0],["2024-07-19",25.3997,25.5962,25.1139,25.4533,1576500.0],["2024-07-22",25.4622,25.6766,25.1228,25.6676,1923800.0],["2024-07-23",25.6587,26.3714,25.5247,26.2571,4341300.0],["2024-07-24",26.2928,26.3375,25.7971,25.9713,4418700.0],["2024-07-25",25.9891,26.5697,25.7391,25.7659,3514400.0],["2024-07-26",25.8641,26.4223,25.7391,26.3196,2697900.0],["2024-07-29",26.3642,26.6054,26.0249,26.3196,2640400.0],["2024-07-30",26.4536,26.7795,26.3642,26.7304,1654300.0],["2024-07-31",26.7661,27.1457,26.5161,26.6947,2930600.0],["2024-08-01",26.8912,27.177,26.6947,27.0073,1549400.0],["2024-08-02",26.8733,27.1948,26.2571,26.7661,2607700.0],["2024-08-05",26.1142,26.6232,25.7302,25.9981,1689600.0],["2024-08-06",26.0338,26.6768,25.9891,26.3017,3169200.0],["2024-08-07",26.4268,26.525,25.8016,25.8552,3835100.0],["2024-08-08",25.8552,26.6232,25.4533,26.1946,3063800.0],["2024-08-09",26.2392,26.3017,25.5426,25.9534,1751200.0],["2024-08-12",25.8373,25.9445,25.3104,25.3193,2013800.0],["2024-08-13",25.4265,25.7435,25.23,25.6498,1733000.0],["2024-08-14",25.6498,25.6944,25.2479,25.3551,1517800.0],["2024-08-15",25.4622,25.6051,25.0961,25.1854,1849000.0],["2024-08-16",25.1943,25.3997,25.0621,25.3372,1223000.0],["2024-08-19",25.3729,25.9534,25.355,25.7748,1369500.0],["2024-08-20",25.7837,25.873,25.4979,25.614,985000.0],["2024-08-21",25.5962,25.7212,25.3908,25.6766,725200.0],["2024-08-22",25.7123,25.8373,25.5605,25.7123,827300.0],["2024-08-23",25.8016,26.4446,25.6944,26.3732,1534100.0],["2024-08-26",26.4714,26.6054,26.2124,26.2928,1307100.0],["2024-08-27",26.0695,26.4446,26.0695,26.3732,968000.0],["2024-08-28",26.3553,26.4536,25.8909,26.1052,1526200.0],["2024-08-29",26.1053,26.1856,25.6051,25.6944,1533200.0],["2024-08-30",25.9177,26.0383,25.6498,25.8998,1522700.0],["2024-09-03",25.6944,26.1053,25.6498,25.9981,1508700.0],["2024-09-04",25.9534,26.391,25.873,25.9713,1542800.0],["2024-09-05",26.2035,26.2928,25.7837,26.0427,1611200.0],["2024-09-06",26.0606,26.0785,25.6587,26.0159,1319200.0],["2024-09-09",25.9624,26.4178,25.8552,26.2571,1205700.0],["2024-09-10",26.3821,26.3821,25.4979,25.8909,2040000.0],["2024-09-11",25.7123,26.0249,25.4533,25.9802,1523600.0],["2024-09-12",25.9891,26.1097,25.8016,25.8641,1060000.0],["2024-09-13",26.1499,26.1499,25.6855,25.9177,1486300.0],["2024-09-16",25.9445,26.007,25.489,25.5694,1628000.0],["2024-09-17",25.6944,25.748,25.2479,25.2925,2216100.0],["2024-09-18",25.3997,25.7498,25.1809,25.2568,1763100.0],["2024-09-19",25.4265,25.614,25.3461,25.5694,1345100.0],["2024-09-20",25.5158,25.6141,25.3104,25.3551,2772400.0],["2024-09-23",25.4086,25.9266,25.4086,25.748,1596300.0],["2024-09-24",25.7212,26.3509,25.7212,26.0963,2201000.0],["2024-09-25",26.0963,26.1812,25.6185,25.6498,1883500.0],["2024-09-26",25.8641,25.9356,25.364,25.5694,1371500.0],["2024-09-27",25.7391,25.9177,25.4801,25.5426,1406600.0],["2024-09-30",25.5066,25.7406,25.1556,25.4436,1617600.0],["2024-10-01",25.5246,25.5246,24.9396,25.0026,1205100.0],["2024-10-02",24.8226,25.0656,24.3906,24.5436,1575900.0],["2024-10-03",24.3906,24.7416,24.3906,24.6966,978600.0],["2024-10-04",24.7956,24.9126,24.5886,24.8226,1548200.0],["2024-10-07",24.7416,24.7956,24.2961,24.4626,952000.0],["2024-10-08",24.4266,24.5166,24.0666,24.1746,1350000.0],["2024-10-09",24.1026,24.2556,23.8326,24.1296,1808600.0],["2024-10-10",24.1926,24.3006,23.7966,24.0396,1710200.0],["2024-10-11",24.1656,24.3546,24.0576,24.1656,918300.0],["2024-10-14",24.0666,24.2826,23.8416,24.1026,1136300.0],["2024-10-15",24.1656,24.3636,24.0666,24.1116,2001400.0],["2024-10-16",24.2016,24.4986,23.9406,24.3276,2646000.0],["2024-10-17",24.2826,24.3006,23.9676,24.2106,2523200.0],["2024-10-18",24.1206,24.2106,23.9946,24.0936,995700.0],["2024-10-21",23.9226,23.9586,23.4906,23.5536,1100900.0],["2024-10-22",23.4906,23.7966,23.3555,23.6526,1305700.0],["2024-10-23",23.6256,23.9226,23.4635,23.8146,1225500.0],["2024-10-24",23.8236,23.9946,23.6661,23.6796,684800.0],["2024-10-25",23.7246,23.7291,23.3015,23.4276,1314600.0],["2024-10-28",23.6076,23.6886,23.4186,23.5086,1613200.0],["2024-10-29",23.5446,23.5446,23.171,23.1755,2007900.0],["2024-10-30",23.1755,23.5176,23.1305,23.3195,1766500.0],["2024-10-31",23.1215,23.4726,23.0945,23.1125,2159500.0],["2024-11-01",23.2385,23.3916,22.8245,22.8515,1093300.0],["2024-11-04",22.8965,23.279,22.8335,23.2295,1544200.0],["2024-11-05",23.0945,23.5806,22.9775,23.5716,1455300.0],["2024-11-06",23.6706,23.7786,22.3565,22.7345,3803400.0],["2024-11-07",22.0505,22.2665,20.4575,20.8535,7430900.0],["2024-11-08",20.8535,21.2225,20.4305,20.4845,2310100.0],["2024-11-11",20.3585,20.7455,20.3315,20.5385,2075000.0],["2024-11-12",20.3855,20.7005,20.21,20.4305,2687400.0],["2024-11-13",20.4935,20.6375,19.9625,20.1155,2899800.0],["2024-11-14",20.1965,20.2055,19.382,19.5575,2224100.0],["2024-11-15",19.4855,19.9265,19.3775,19.6385,2522500.0],["2024-11-18",19.5575,19.7681,19.481,19.5755,2722300.0],["2024-11-19",19.6025,20.1065,19.5224,19.9355,2123000.0],["2024-11-20",19.8275,20.5385,19.7465,20.5295,3997000.0],["2024-11-21",20.5025,20.876,20.4215,20.5925,2499900.0],["2024-11-22",20.7005,20.8535,20.6015,20.7815,1779900.0],["2024-11-25",20.9345,21.6005,20.8355,21.6005,2488700.0],["2024-11-26",21.4745,21.6005,21.0335,21.2945,1624000.0],["2024-11-27",21.5375,21.7985,21.416,21.6365,2031400.0],["2024-11-29",21.6095,21.704,21.326,21.4745,1457200.0],["2024-12-02",21.4565,21.4925,21.0515,21.0695,2333500.0],["2024-12-03",21.0965,21.218,20.6735,20.7905,1653600.0],["2024-12-04",20.7725,20.9165,20.4485,20.5655,1257200.0],["2024-12-05",20.4215,20.7455,20.192,20.7365,1877900.0],["2024-12-06",20.6555,20.8895,20.4125,20.8175,1442400.0],["2024-12-09",20.7635,21.2585,20.7635,21.0695,2564800.0],["2024-12-10",21.0695,21.0695,20.3225,20.3945,2328600.0],["2024-12-11",20.3945,20.5655,20.2325,20.4845,1945400.0],["2024-12-12",20.4395,20.7005,20.1875,20.2415,1783300.0],["2024-12-13",20.1245,20.5655,20.0975,20.5205,2802300.0],["2024-12-16",20.4215,20.8445,20.147,20.2325,1625800.0],["2024-12-17",20.1695,20.318,19.8725,20.0885,1745700.0],["2024-12-18",19.9895,20.2775,19.4675,19.5305,2026700.0],["2024-12-19",19.4675,19.6655,18.9094,18.9274,2636400.0],["2024-12-20",19.0804,19.5215,18.9094,19.3325,3855200.0],["2024-12-23",19.2335,19.3505,19.0715,19.1435,1995700.0],["2024-12-24",19.0534,19.301,18.8824,19.2875,1036400.0],["2024-12-26",19.2155,19.5665,19.0444,19.2785,2119800.0],["2024-12-27",19.2695,19.3865,19.0264,19.2605,1820000.0],["2024-12-30",19.1615,19.1704,18.8824,19.0804,1513200.0],["2024-12-31",19.2805,19.5716,19.2532,19.4624,2152000.0],["2025-01-02",19.4533,19.6443,19.326,19.4169,1846000.0],["2025-01-03",19.426,19.708,19.2442,19.6625,1335200.0],["2025-01-06",19.6807,19.9808,19.5397,19.6625,1315300.0],["2025-01-07",19.8262,20.0081,19.3169,19.3624,2075200.0],["2025-01-08",19.3442,19.3715,19.0714,19.2532,1563500.0],["2025-01-10",18.9804,19.1077,18.7167,18.9986,2087800.0],["2025-01-13",19.0986,19.1896,18.8622,19.1168,1742600.0],["2025-01-14",19.1259,19.3351,18.9531,19.1805,1600700.0],["2025-01-15",19.6443,19.6898,18.5621,18.8622,1964600.0],["2025-01-16",18.844,19.5079,18.753,19.4533,1826100.0],["2025-01-17",19.5716,19.7989,19.4351,19.4624,1486400.0],["2025-01-21",19.5534,20.2991,19.517,20.2718,1870000.0],["2025-01-22",20.0809,20.099,19.5625,19.5625,1201900.0],["2025-01-23",19.6079,19.9081,19.376,19.8262,1024400.0],["2025-01-24",19.8353,19.9262,19.6307,19.7171,1060200.0],["2025-01-27",19.899,20.3992,19.8444,20.3173,1864000.0],["2025-01-28",20.2264,20.672,20.0718,20.1172,1941300.0],["2025-01-29",20.1172,20.2173,19.6261,19.8626,1406700.0],["2025-01-30",20.1627,20.3992,19.808,20.0263,1213600.0],["2025-01-31",20.0627,20.2073,19.7989,19.8717,1189300.0],["2025-02-03",19.4806,19.6625,19.1623,19.5079,3628800.0],["2025-02-04",19.3442,19.8535,19.2714,19.6625,1190000.0],["2025-02-05",19.8717,19.9899,19.6516,19.7444,1549300.0],["2025-02-06",19.8353,19.999,19.6716,19.9535,1319000.0],["2025-02-07",20.0445,20.0445,19.5261,19.7353,1048700.0],["2025-02-10",19.7716,19.8262,19.4624,19.617,1759700.0],["2025-02-11",19.5443,20.0263,19.4906,19.7716,1980800.0],["2025-02-12",19.5079,19.7034,19.4533,19.4533,1161100.0],["2025-02-13",19.426,19.6352,19.3715,19.5261,1470800.0],["2025-02-14",19.6625,19.9171,19.3942,19.4624,2062400.0],["2025-02-18",19.4169,19.5534,19.0532,19.0623,2234700.0],["2025-02-19",19.0623,19.3169,18.9622,19.1168,3855500.0],["2025-02-20",20.4355,20.6174,19.6807,20.2991,3970400.0],["2025-02-21",20.1263,20.34,19.949,20.0899,2590100.0],["2025-02-24",20.0445,20.3901,19.9081,20.3173,3647900.0],["2025-02-25",20.3446,20.6102,20.0126,20.1627,4728300.0],["2025-02-26",20.2627,20.4901,20.19,20.4174,3435000.0],["2025-02-27",20.3901,21.3905,20.19,20.963,8072900.0],["2025-02-28",20.8175,20.963,20.5992,20.8539,9006700.0],["2025-03-03",20.7902,20.8539,20.29,20.3901,1877400.0],["2025-03-04",20.3355,20.5219,19.9717,19.9808,1833300.0],["2025-03-05",19.9262,20.9448,19.8535,20.7811,2653600.0],["2025-03-06",20.6356,20.7266,20.1991,20.4537,1418100.0],["2025-03-07",20.4264,20.8539,20.3773,20.6265,2192100.0],["2025-03-10",20.6356,20.8357,19.6079,19.8444,2899600.0],["2025-03-11",19.8717,20.1718,19.2805,19.3533,3181500.0],["2025-03-12",19.3533,19.4533,18.8258,19.1168,2121300.0],["2025-03-13",19.0623,19.6625,18.8576,18.8713,1245500.0],["2025-03-14",18.9713,19.4715,18.8895,19.4442,2208100.0],["2025-03-17",19.3897,20.1218,19.3897,19.9535,1683300.0],["2025-03-18",19.9535,20.331,19.8617,20.1354,1640700.0],["2025-03-19",20.1354,20.1354,19.6898,19.9353,2142400.0],["2025-03-20",20.0081,20.1354,19.6852,19.8899,1913300.0],["2025-03-21",19.8444,20.099,19.2896,19.3624,2299700.0],["2025-03-24",19.3442,19.708,19.2351,19.6443,1652000.0],["2025-03-25",19.6625,19.6898,19.3806,19.5443,1909500.0],["2025-03-26",19.5534,19.8171,19.4351,19.6989,1407500.0],["2025-03-27",19.6898,20.0354,19.5625,19.8899,2853600.0],["2025-03-28",19.8807,20.1288,19.8071,20.1105,3075100.0],["2025-03-31",20.0002,20.1702,19.4855,19.7244,4084000.0],["2025-04-01",19.7428,19.7428,19.0902,19.4119,2718600.0],["2025-04-02",19.366,19.8439,19.3292,19.7336,1466100.0],["2025-04-03",19.5498,19.5498,18.4468,18.741,3429100.0],["2025-04-04",18.0884,18.2033,17.3071,17.7759,5810900.0],["2025-04-07",17.1784,17.8494,16.3981,16.8935,3180800.0],["2025-04-08",17.3163,17.5553,15.8733,16.0847,4423000.0],["2025-04-09",15.8365,18.0608,15.3172,17.9229,4157200.0],["2025-04-10",17.3623,17.6288,16.8843,17.3163,3318000.0],["2025-04-11",17.2887,17.7483,16.8568,17.6748,2280600.0],["2025-04-14",17.8862,18.07,17.6012,17.877,2033100.0],["2025-04-15",17.7483,18.0792,17.6748,17.7483,1744400.0],["2025-04-16",17.8586,18.3641,17.8035,18.0332,2276200.0],["2025-04-17",18.0792,18.7777,18.0424,18.5755,1866400.0],["2025-04-21",18.3917,18.4009,17.7115,18.024,1334300.0],["2025-04-22",18.2354,18.4055,18.0865,18.2446,1412300.0],["2025-04-23",18.6674,19.0718,18.4193,18.5479,1489600.0],["2025-04-24",18.6031,18.7685,18.4027,18.5204,1090100.0],["2025-04-25",18.4836,18.6582,18.2079,18.2906,1206700.0],["2025-04-28",18.2446,18.6031,18.1619,18.4928,1985800.0],["2025-04-29",18.5112,18.6215,18.1987,18.4744,1765600.0],["2025-04-30",18.263,18.3457,17.3071,17.7759,4474000.0],["2025-05-01",17.9505,18.2079,17.5829,17.6288,2919200.0],["2025-05-02",17.9689,18.0884,17.5921,17.877,2164000.0],["2025-05-05",17.7391,17.831,17.1968,17.206,3222800.0],["2025-05-06",17.0865,17.0865,16.627,16.7373,3078100.0],["2025-05-07",16.8384,17.0406,16.774,16.9211,3519000.0],["2025-05-08",16.4523,16.5488,15.2207,15.9376,7297200.0],["2025-05-09",16.0295,16.0295,15.501,15.7354,3132500.0],["2025-05-12",16.2317,17.059,16.0663,16.388,6741200.0],["2025-05-13",16.5626,16.5626,15.9468,16.2685,3859000.0],["2025-05-14",16.195,16.4891,16.0387,16.4891,4771700.0],["2025-05-15",16.3237,16.604,16.2501,16.5443,3357300.0],["2025-05-16",16.4615,16.774,16.4064,16.7281,3900200.0],["2025-05-19",16.3604,16.7511,16.32,16.6178,2180000.0],["2025-05-20",16.5443,16.6545,16.2731,16.342,1676500.0],["2025-05-21",16.2042,16.3145,15.6895,15.7354,4187100.0],["2025-05-22",15.6343,15.8595,15.5424,15.7354,2529700.0],["2025-05-23",15.57,15.717,15.3494,15.4597,3142400.0],["2025-05-27",15.717,15.7814,15.2023,15.2851,6863700.0],["2025-05-28",15.3586,15.4321,14.968,14.9909,4677600.0],["2025-05-29",15.1196,15.5102,15.0865,15.4045,5442900.0],["2025-05-30",15.3402,15.4367,15.0828,15.2299,3047000.0],["2025-06-02",15.138,15.2115,14.8623,15.1288,2487800.0],["2025-06-03",14.9082,15.4229,14.8071,15.138,3276500.0],["2025-06-04",15.2115,15.5056,15.138,15.2575,2197900.0],["2025-06-05",15.2207,15.6987,15.0001,15.4689,2653600.0],["2025-06-06",15.5056,15.8273,15.4781,15.8181,3656000.0],["2025-06-09",15.9744,16.3374,15.809,16.149,3471800.0],["2025-06-10",16.3145,16.4569,16.0847,16.3145,2756100.0],["2025-06-11",16.3604,16.6178,16.2593,16.3237,4225000.0],["2025-06-12",16.0847,16.3145,15.8135,15.9744,5012300.0],["2025-06-13",15.809,16.104,15.3862,15.4781,2215500.0],["2025-06-16",15.5976,15.7262,15.3632,15.3953,2280000.0],["2025-06-17",15.3494,15.5148,15.2575,15.4413,2324100.0],["2025-06-18",15.4505,15.6527,15.3402,15.4505,1523400.0],["2025-06-20",15.4505,15.57,15.3126,15.4321,2408200.0],["2025-06-23",15.3126,15.6251,15.3126,15.5608,2099800.0],["2025-06-24",15.5884,16.1031,15.5838,15.9652,2689000.0],["2025-06-25",15.809,15.8963,15.2253,15.2299,2473800.0],["2025-06-26",15.2391,15.524,15.1196,15.5056,4100300.0],["2025-06-27",15.4873,15.8825,15.4137,15.5056,4965700.0],["2025-06-30",15.515,15.5569,15.1422,15.4963,3340200.0],["2025-07-01",15.515,15.7945,15.268,15.515,4655200.0],["2025-07-02",15.515,15.8597,15.4218,15.8225,7240800.0],["2025-07-03",15.8318,15.897,15.7106,15.7293,1067100.0],["2025-07-07",15.6361,15.8411,15.1888,15.2075,2540100.0],["2025-07-08",15.1888,15.8038,15.1702,15.31,3328700.0],["2025-07-09",15.4311,15.5289,15.1283,15.1515,2188300.0],["2025-07-10",15.1888,15.5429,15.077,15.4311,2393700.0],["2025-07-11",15.1329,15.515,14.9652,15.4777,3147400.0],["2025-07-14",15.5056,15.6314,15.1469,15.2447,3293400.0],["2025-07-15",15.3938,15.487,15.0677,15.0956,5572500.0],["2025-07-16",15.1888,15.3659,14.9969,15.1236,3235600.0],["2025-07-17",15.0956,15.296,14.9978,15.2261,3399900.0],["2025-07-18",15.2727,15.31,14.9792,15.0397,1516400.0],["2025-07-21",15.2354,15.4497,15.1888,15.3193,2346300.0],["2025-07-22",15.3659,15.925,15.3659,15.7852,3265500.0],["2025-07-23",15.8225,15.9529,15.6175,15.7945,3464300.0],["2025-07-24",15.6361,15.7666,15.3565,15.4125,2256200.0],["2025-07-25",15.459,15.5569,15.2634,15.487,2605800.0],["2025-07-28",15.4404,15.5429,15.1143,15.1236,2131500.0],["2025-07-29",15.1795,15.5289,15.105,15.487,2021600.0],["2025-07-30",15.5243,15.5243,14.9093,15.0584,2192100.0],["2025-07-31",14.9279,15.2727,14.9,14.9838,3595400.0],["2025-08-01",15.0025,15.0574,14.3968,14.639,4915500.0],["2025-08-04",14.8254,14.8347,14.5692,14.6763,6057600.0],["2025-08-05",14.6763,15.3379,14.6204,15.3193,6341400.0],["2025-08-06",15.1795,15.2447,14.9186,15.0956,4427900.0],["2025-08-07",15.0677,15.0677,13.6327,13.6793,11022500.0],["2025-08-08",13.7631,14.0753,13.5395,13.5395,5139100.0],["2025-08-11",13.5022,13.6793,13.2599,13.3624,5545500.0],["2025-08-12",13.4649,13.7631,13.3252,13.6886,4105300.0],["2025-08-13",13.6233,13.9868,13.614,13.9588,3151600.0],["2025-08-14",13.6979,13.8843,13.5954,13.7724,2649600.0],["2025-08-15",13.819,13.9355,13.7258,13.8377,1940900.0],["2025-08-18",13.819,13.8843,13.3065,13.3065,2282100.0],["2025-08-19",13.4649,13.9308,13.4649,13.7165,2439900.0],["2025-08-20",13.7818,13.8796,13.5535,13.5674,2949100.0],["2025-08-21",13.4929,13.5535,13.3438,13.437,3467800.0],["2025-08-22",13.5674,14.0147,13.5488,13.9402,5076700.0],["2025-08-25",13.9588,14.4247,13.9029,14.4247,5001300.0],["2025-08-26",14.2104,14.4993,13.7445,13.7911,7695500.0],["2025-08-27",13.8656,14.0613,13.7771,13.8843,3886400.0],["2025-08-28",13.9495,14.0613,13.423,13.5581,4498900.0],["2025-08-29",13.5115,13.6513,13.4044,13.4556,6248200.0],["2025-09-02",13.4277,13.4556,13.1295,13.1295,5468300.0],["2025-09-03",13.0922,13.2972,12.8825,12.9338,6508700.0],["2025-09-04",12.9897,13.0736,12.7987,12.9804,7546100.0],["2025-09-05",13.0549,13.2972,12.9245,13.0177,5685500.0],["2025-09-08",12.8127,12.9664,12.4958,12.6077,4773500.0],["2025-09-09",12.6263,12.7661,12.4679,12.5611,10067300.0],["2025-09-10",12.589,12.6263,12.2116,12.3001,7744100.0],["2025-09-11",12.2815,12.6962,12.2815,12.6822,8707400.0],["2025-09-12",12.6822,12.9012,12.4213,12.8499,4994000.0],["2025-09-15",12.9245,12.999,12.6356,12.7195,5644400.0],["2025-09-16",12.7847,12.8406,12.6216,12.8127,4483500.0],["2025-09-17",12.9245,13.027,12.3328,12.3467,4542900.0],["2025-09-18",12.4026,12.4446,12.0672,12.1045,6792500.0],["2025-09-19",12.1231,12.1697,11.9554,11.9554,8341100.0],["2025-09-22",11.8808,12.0486,11.7038,11.9461,4455600.0],["2025-09-23",11.8156,11.9274,11.5873,11.7783,11801700.0],["2025-09-24",11.7876,11.8342,11.4335,11.6013,6081500.0],["2025-09-25",11.5547,11.592,11.3077,11.3404,5004500.0],["2025-09-26",11.4242,11.6199,11.2705,11.3124,6025800.0],["2025-09-29",11.387,11.6572,11.1493,11.6385,7558200.0],["2025-09-30",11.6291,11.7097,11.2968,11.6196,6870300.0],["2025-10-01",11.667,11.9138,11.6291,11.686,4794400.0],["2025-10-02",11.5816,11.7809,11.4392,11.7809,7209200.0],["2025-10-03",11.7809,12.5356,11.705,12.3315,8627100.0],["2025-10-06",12.7492,13.034,12.6353,12.7587,14377100.0],["2025-10-07",12.8916,12.9106,12.4977,12.6638,6553300.0],["2025-10-08",12.6638,12.8632,12.4834,12.8347,5621100.0],["2025-10-09",12.8821,12.8916,12.6591,12.7208,4755300.0],["2025-10-10",12.8821,12.9866,12.6211,12.7682,4900600.0],["2025-10-13",12.8062,12.8983,12.36,12.6353,5000000.0],["2025-10-14",12.5024,12.9201,12.341,12.7208,7789200.0],["2025-10-15",12.7208,13.1005,12.6638,12.9011,6249600.0],["2025-10-16",12.9676,13.1669,12.8916,12.9866,5563500.0],["2025-10-17",12.9201,13.0103,12.7872,12.9486,4620800.0],["2025-10-20",13.053,13.148,12.8869,12.9581,5470100.0],["2025-10-21",12.9581,13.2334,12.8584,12.8727,5972300.0],["2025-10-22",12.8727,13.2381,12.8537,12.9676,5821500.0],["2025-10-23",12.9961,13.2002,12.7777,12.9486,6117800.0],["2025-10-24",12.9866,13.148,12.9154,13.015,3757600.0],["2025-10-27",13.11,13.3805,12.9676,13.3663,4279300.0],["2025-10-28",13.2903,13.2903,12.7018,12.7018,3465200.0],["2025-10-29",12.6448,12.6733,11.8237,11.9044,8464300.0],["2025-10-30",11.8094,12.1797,11.724,12.0468,8092600.0],["2025-10-31",11.9233,12.2698,11.7809,12.2366,4353100.0],["2025-11-03",11.9803,12.2414,11.8427,12.2271,3480200.0],["2025-11-04",12.0942,12.1417,11.724,11.762,4144200.0],["2025-11-05",11.9328,12.1464,11.7715,12.1227,4922500.0],["2025-11-06",11.7809,11.8996,10.9076,11.2588,12968200.0],["2025-11-07",11.05,11.2209,10.8819,11.1544,7578400.0],["2025-11-10",11.1734,11.2114,10.6797,10.7177,7364500.0],["2025-11-11",10.8032,10.974,10.6418,10.7747,6865400.0],["2025-11-12",10.7082,10.9076,10.4804,10.4899,6596000.0],["2025-11-13",10.4424,10.4899,10.0722,10.1766,12100300.0],["2025-11-14",10.1766,10.2431,9.9678,10.2431,9007300.0],["2025-11-17",10.2146,10.4424,10.1908,10.3285,6281000.0],["2025-11-18",10.3475,10.5848,10.2051,10.262,5697900.0],["2025-11-19",10.2146,10.4044,9.7437,9.8728,9997900.0],["2025-11-20",9.8823,10.1007,9.607,9.607,6301500.0],["2025-11-21",9.607,10.1007,9.588,9.8538,14009700.0],["2025-11-24",9.9013,10.0342,9.757,9.9393,8945700.0],["2025-11-25",9.9867,10.1671,9.9867,10.0247,5588700.0],["2025-11-26",10.0057,10.4899,9.9583,10.2431,5603100.0],["2025-11-28",10.2431,10.376,10.1861,10.281,2033100.0],["2025-12-01",10.1576,10.4329,10.0817,10.4329,7517900.0],["2025-12-02",10.4661,10.7557,10.395,10.5563,8851100.0],["2025-12-03",10.5848,10.7367,10.4234,10.5184,5842000.0],["2025-12-04",10.5468,10.6323,10.3,10.5563,6113000.0],["2025-12-05",10.5089,10.5848,10.1481,10.2051,6352800.0],["2025-12-08",10.2526,10.5041,9.9773,10.0532,7868800.0],["2025-12-09",10.1197,10.7177,10.1102,10.6892,7557200.0],["2025-12-10",10.8221,11.9138,10.8221,11.7999,14224400.0],["2025-12-11",11.7809,12.0088,11.6433,11.8569,8855800.0],["2025-12-12",12.0088,12.1797,11.7715,12.0847,7886600.0],["2025-12-15",12.0847,12.2556,11.9898,12.1417,6982200.0],["2025-12-16",12.1417,12.3933,11.9613,11.9613,7189000.0],["2025-12-17",12.0373,12.3268,11.9423,11.9898,5051800.0],["2025-12-18",11.8664,11.9044,11.5436,11.762,4639600.0],["2025-12-19",11.762,11.8569,11.5768,11.5911,6939600.0],["2025-12-22",11.5721,11.8664,11.5104,11.743,6076100.0],["2025-12-23",11.6955,11.705,11.4724,11.5816,3777800.0],["2025-12-24",11.6955,11.9423,11.6101,11.9328,2338900.0],["2025-12-26",11.8664,12.1797,11.7715,12.1607,4524100.0],["2025-12-29",12.0942,12.1891,11.9566,12.1037,5969300.0],["2025-12-30",12.1132,12.8537,12.0847,12.6828,8071400.0],["2025-12-31",12.6538,12.7987,12.364,12.422,5903000.0],["2026-01-02",12.4993,12.8663,12.2674,12.4993,6565000.0],["2026-01-05",12.451,12.789,12.1708,12.6345,7233100.0],["2026-01-06",12.6055,12.9629,12.5476,12.7601,7579000.0],["2026-01-07",12.876,13.0064,12.4316,12.4316,5295400.0],["2026-01-08",12.3447,12.9291,12.3061,12.7021,5135900.0],["2026-01-09",12.9146,12.9919,12.5379,12.8277,4874900.0],["2026-01-12",12.7987,12.9581,12.6635,12.7987,4079800.0],["2026-01-13",12.8084,12.9108,12.6297,12.8373,3189900.0],["2026-01-14",12.8084,13.1658,12.8084,13.0692,4336200.0],["2026-01-15",13.0788,13.1464,12.789,12.9629,3560300.0],["2026-01-16",12.876,13.1899,12.8373,13.0981,2989600.0],["2026-01-20",12.9919,13.074,12.5669,12.6248,4050800.0],["2026-01-21",12.8663,12.9146,12.5331,12.7311,4292400.0],["2026-01-22",12.7697,12.8808,12.3882,12.5282,3995900.0],["2026-01-23",12.5089,12.8084,12.4655,12.789,4220900.0],["2026-01-26",12.8084,12.9822,12.451,12.5186,3683000.0],["2026-01-27",12.2385,12.4655,12.1225,12.3447,3994200.0],["2026-01-28",12.393,12.4316,11.8231,11.8714,6055000.0],["2026-01-29",11.939,12.1612,11.7941,11.9583,5597900.0],["2026-01-30",11.9777,12.2481,11.7941,11.9873,7467900.0],["2026-02-02",11.9583,12.2095,11.8811,12.1322,3975700.0],["2026-02-03",12.1032,12.2578,11.939,12.2191,3458500.0],["2026-02-04",12.2674,12.7504,12.2288,12.5765,3485900.0],["2026-02-05",11.997,12.4316,11.8907,12.0839,5397400.0],["2026-02-06",12.2385,12.3351,12.1177,12.2288,4632600.0],["2026-02-09",12.2191,12.4606,12.0839,12.3157,4571900.0],["2026-02-10",12.4123,12.5398,12.3544,12.4316,5510700.0],["2026-02-11",12.4027,12.5186,12.0646,12.1225,2450700.0],["2026-02-12",12.0936,12.3351,11.6058,11.9197,6447200.0],["2026-02-13",11.997,12.1216,11.8038,11.939,4140200.0],["2026-02-17",12.0646,12.0742,11.7024,11.9004,5524700.0],["2026-02-18",11.9583,11.968,11.543,11.5913,5971900.0],["2026-02-19",11.9632,13.5666,11.9632,13.4169,17254500.0],["2026-02-20",13.3589,13.4169,12.7214,12.9533,6366600.0],["2026-02-23",12.9629,13.0692,12.6297,12.847,3261600.0],["2026-02-24",12.847,12.876,12.5959,12.6345,6305400.0],["2026-02-25",12.5572,12.7504,12.3061,12.6828,5533800.0],["2026-02-26",12.7697,13.1947,12.6731,13.1175,7904400.0],["2026-02-27",12.9146,13.1996,12.82,12.9339,5837100.0],["2026-03-02",12.7987,12.8905,12.5427,12.6055,3679600.0],["2026-03-03",12.3157,12.4123,11.997,12.2481,3978200.0],["2026-03-04",12.2385,12.3012,11.968,12.1322,4522400.0],["2026-03-05",11.939,12.3254,11.9197,12.2674,2473900.0],["2026-03-06",12.3351,12.3351,11.939,12.0839,2127900.0],["2026-03-09",11.91,11.91,11.4512,11.8328,4932300.0],["2026-03-10",11.7651,11.8569,11.6009,11.6879,3577900.0],["2026-03-11",11.7555,11.7555,11.2387,11.4367,3664200.0],["2026-03-12",11.3691,11.4657,10.8861,10.8958,4967200.0],["2026-03-13",11.0214,11.2049,10.6833,10.7509,3314800.0],["2026-03-16",10.8958,11.1421,10.8572,11.0021,4958400.0],["2026-03-17",11.2435,11.7458,11.1469,11.572,5236100.0],["2026-03-18",11.5623,11.8231,11.4609,11.5526,3355300.0],["2026-03-19",11.485,11.4947,11.0793,11.118,3696500.0],["2026-03-20",11.1276,11.1856,10.693,10.8668,5309300.0],["2026-03-23",11.1083,11.2291,10.862,10.8861,3743700.0],["2026-03-24",10.7702,11.089,10.7026,10.9441,3192700.0],["2026-03-25",11.0793,11.1663,10.7895,10.9248,2691000.0],["2026-03-26",10.9055,11.0793,10.7799,10.7895,2578400.0],["2026-03-27",10.7123,10.8958,10.3356,10.5674,10348200.0],["2026-03-30",10.7123,11.0986,10.5287,11.0697,7881900.0],["2026-03-31",11.2964,11.4935,11.119,11.2964,7471900.0],["2026-04-01",11.2964,11.3851,11.0598,11.0697,3470700.0],["2026-04-02",11.0007,11.321,10.8232,11.3161,3859600.0],["2026-04-06",11.3457,11.464,11.2077,11.3555,3787300.0],["2026-04-07",11.3161,11.4295,11.2175,11.257,3637200.0],["2026-04-08",11.5034,11.809,11.3999,11.809,4749300.0],["2026-04-09",11.7005,12.0653,11.671,11.8385,3636800.0],["2026-04-10",11.9075,12.0455,11.7695,11.8385,1968200.0],["2026-04-13",11.7991,12.1638,11.7202,12.1047,4460600.0],["2026-04-14",12.154,12.3068,12.0702,12.1737,3554300.0],["2026-04-15",12.1835,12.3068,11.8582,11.9371,3293500.0],["2026-04-16",11.9864,12.292,11.947,12.223,3891700.0],["2026-04-17",12.4497,12.7947,12.292,12.6173,4482100.0],["2026-04-20",12.5384,12.7651,12.5187,12.7454,2576900.0],["2026-04-21",12.7158,12.7158,12.3166,12.3807,1898800.0],["2026-04-22",12.5187,12.5483,12.0209,12.0653,3094100.0],["2026-04-23",12.0751,12.2476,11.942,12.0948,1876200.0],["2026-04-24",12.0653,12.6764,11.947,12.6468,4051200.0],["2026-04-27",12.4201,12.5285,12.0603,12.085,4497000.0],["2026-04-28",12.1737,12.3265,11.9174,12.292,2863000.0],["2026-04-29",12.1835,12.3413,11.7745,11.8287,3696700.0],["2026-04-30",11.9174,12.1145,11.8829,12.0554,3705600.0],["2026-05-01",12.1737,12.2624,12.0258,12.1047,4638400.0],["2026-05-04",12.0357,12.3265,11.7301,11.74,4160800.0],["2026-05-05",11.7597,11.9273,11.6118,11.8188,3984200.0],["2026-05-06",11.9568,12.5532,11.9568,12.5187,5080600.0],["2026-05-07",12.913,14.7858,12.913,14.7563,14524200.0],["2026-05-08",14.7858,14.981,14.5148,14.6281,7772500.0],["2026-05-11",14.8746,14.9337,14.0367,14.3521,6189800.0],["2026-05-12",14.3423,14.5986,14.0071,14.5887,4818900.0],["2026-05-13",14.4901,14.7513,14.4162,14.6971,4098600.0],["2026-05-14",14.7119,14.8056,14.3521,14.3817,3710600.0],["2026-05-15",14.1254,14.2043,13.9135,14.0564,3627600.0],["2026-05-18",14.1451,14.3127,14.0466,14.2831,2441400.0],["2026-05-19",14.224,14.3127,13.8001,13.81,2160600.0],["2026-05-20",13.8396,14.2486,13.6424,14.2043,2645200.0],["2026-05-21",13.9874,14.3669,13.8938,14.2338,2226200.0],["2026-05-22",14.3226,14.7168,14.2782,14.5986,3711700.0],["2026-05-26",14.6577,14.7612,14.4507,14.6478,4079200.0],["2026-05-27",14.6478,15.121,14.6478,15.1111,4927100.0],["2026-05-28",15.052,15.6533,14.8746,15.5843,7233500.0],["2026-05-29",15.5941,15.7913,15.3379,15.466,9590400.0],["2026-06-01",15.2393,15.466,15.0618,15.121,7004100.0],["2026-06-02",15.1703,15.2689,14.7021,14.7661,2999000.0],["2026-06-03",14.6183,14.7563,14.3768,14.4014,4837600.0],["2026-06-04",14.5394,14.8746,14.4704,14.7563,6874500.0],["2026-06-05",14.5394,14.776,14.4901,14.5,3423200.0],["2026-06-08",14.4507,14.7474,14.155,14.2831,3706300.0],["2026-06-09",14.5986,15.0076,14.4458,14.6774,8698200.0],["2026-06-10",14.6281,14.6676,14.0613,14.155,5530100.0],["2026-06-11",14.2733,14.5641,14.1008,14.4606,5052700.0],["2026-06-12",14.6183,14.7563,14.2338,14.2536,2267900.0],["2026-06-15",14.5,14.6577,14.1205,14.3423,3048300.0],["2026-06-16",14.3423,14.5148,14.3176,14.4113,3272800.0],["2026-06-17",14.3817,14.4507,13.8741,13.948,3111500.0],["2026-06-18",14.086,14.224,13.81,13.8691,4204400.0],["2026-06-22",14.0564,14.0564,13.7065,13.7706,2883300.0],["2026-06-23",13.7706,13.9677,13.7016,13.8987,3098500.0],["2026-06-24",14.0268,14.3521,13.9184,13.9381,3895000.0],["2026-06-25",14.0564,14.7563,13.8396,14.7168,7024100.0],["2026-06-26",15.259,15.7716,15.0963,15.742,7575700.0],["2026-06-29",15.742,15.88,15.3576,15.88,5549400.0],["2026-06-30",15.7,16.045,15.69,15.72,5536600.0],["2026-07-01",15.77,16.21,15.73,16.02,5136300.0],["2026-07-02",16.21,16.42,15.955,16.24,4118900.0],["2026-07-06",16,16.215,15.875,16.12,5928964.94902],["2026-07-07",16.35,16.88,16.21,16.25,5474005.189249],["2026-07-08",16.1,16.14,15.64,15.72,5369068.356992],["2026-07-09",15.71,15.915,15.62,15.72,2212762.804809],["2026-07-10",15.81,15.84,15.43,15.51,2372620.870667],["2026-07-13",15.57,15.79,15.555,15.69,3552531.120014],["2026-07-14",15.75,15.92,15.625,15.9,4681462.082079],["2026-07-15",15.99,16.02,15.625,15.78,5540234.39048],["2026-07-16",15.83,16.155,15.77,15.91,3432884.72437],["2026-07-17",15.76,16.135,15.76,15.93,2923108.173995],["2026-07-20",15.91,15.99,15.37,15.46,4713768.453052],["2026-07-21",15.47,15.63,15.311,15.34,2672672.015861],["2026-07-22",15.42,15.475,15.155,15.3,2322909.813609],["2026-07-23",14.71,14.915,13.77,14.1,10430880.783065],["2026-07-24",13.88,14.44,13.87,14.32,3804987.739068],["2026-07-27",14.33,14.7,14.32,14.63,3358204.534953],["2026-07-28",14.67,14.875,14.475,14.6,4677185.342763],["2026-07-29",14.65,14.965,14.64,14.77,3081545.715273],["2026-07-30",14.84,14.86,14.245,14.46,3543480.512699],["2026-07-31",14.44,14.44,14,14.09,2528355.913718],["2026-08-03",14.11,14.25,13.84,14.11,3170495.527852],["2026-08-04",14.09,14.26,13.87,14.17,3854414.051849],["2026-08-05",14.19,14.275,13.9,14.03,4313827.174745],["2026-08-06",15.32,15.53,14.315,14.42,7489714.630807],["2026-08-07",14.45,15.065,14.39,14.96,4326689.42788],["2026-08-10",14.74,15,14.51,14.6,605284.866189],["2026-08-11",14.45,14.83,14.36,14.48,2597638.729911],["2026-08-12",14.53,14.69,14.421,14.6,2907248.758772],["2026-08-13",14.69,15.28,14.555,15.12,3137381.934009],["2026-08-14",15.07,15.28,14.83,14.88,1818071.87327]]}