{"t":"CWH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-07",15.5143,15.9062,14.3907,14.6977,11437700.0],["2016-10-10",14.7696,15.0178,14.3711,14.5409,946200.0],["2016-10-11",14.4756,14.5703,14.1098,14.1751,713700.0],["2016-10-12",14.1229,14.2405,13.7832,13.9792,742700.0],["2016-10-13",14.0445,14.0445,13.6068,13.7179,665600.0],["2016-10-14",13.7505,13.8394,13.6199,13.7571,285300.0],["2016-10-17",13.7375,13.7375,13.3586,13.4043,321000.0],["2016-10-18",13.4435,13.953,13.3913,13.8159,283800.0],["2016-10-19",13.8942,14.0837,13.7636,13.953,373400.0],["2016-10-20",14.2078,14.2078,13.8159,14.1621,295000.0],["2016-10-21",14.0772,14.4887,14.0641,14.3188,314300.0],["2016-10-24",14.4691,15.0243,14.3711,14.6781,384000.0],["2016-10-25",14.6324,15.0047,14.6324,14.8676,155000.0],["2016-10-26",15.0439,15.0439,14.6651,14.8218,142000.0],["2016-10-27",14.9068,14.9198,14.3711,14.5409,239600.0],["2016-10-28",14.4299,14.8284,14.4234,14.6063,191100.0],["2016-10-31",14.6716,14.8153,14.4691,14.6063,163300.0],["2016-11-01",14.5083,14.6912,14.3058,14.3319,273200.0],["2016-11-02",14.3385,14.7239,14.0445,14.0968,467800.0],["2016-11-03",14.0772,14.2849,13.9857,14.149,175200.0],["2016-11-04",14.149,14.4756,14.1098,14.3907,254500.0],["2016-11-07",14.4691,14.5377,13.9008,13.9008,109200.0],["2016-11-08",13.8551,14.0445,13.6493,13.7244,166800.0],["2016-11-09",13.5284,14.358,13.3978,14.3319,168700.0],["2016-11-10",14.4756,14.6716,14.3254,14.5475,231900.0],["2016-11-11",14.7663,15.9258,14.5801,15.7233,1044000.0],["2016-11-14",16.0042,16.3112,15.8213,16.0042,526800.0],["2016-11-15",15.9911,16.076,15.0701,15.6645,225600.0],["2016-11-16",15.8082,15.8801,15.3118,15.6776,99300.0],["2016-11-17",15.8343,16.1087,15.6318,15.671,121600.0],["2016-11-18",15.6449,15.8213,15.3412,15.6645,91500.0],["2016-11-21",15.8866,15.8899,15.6057,15.7429,100100.0],["2016-11-22",15.7429,16.5137,15.7429,16.4811,326500.0],["2016-11-23",16.3177,17.2114,16.3177,17.0559,276300.0],["2016-11-25",17.069,17.681,16.9252,17.585,89200.0],["2016-11-28",17.6177,17.6549,17.2597,17.5328,137800.0],["2016-11-29",17.9312,18.2186,17.6046,18.0749,423300.0],["2016-11-30",18.2121,18.4342,18.0749,18.2252,215900.0],["2016-12-01",18.2905,18.4146,17.6373,18.1533,244900.0],["2016-12-02",18.199,18.2213,17.4282,17.683,193400.0],["2016-12-05",17.8075,18.0892,17.5192,17.7158,212600.0],["2016-12-06",17.683,17.9385,17.552,17.8271,189500.0],["2016-12-07",17.8861,18.502,17.742,18.3775,161200.0],["2016-12-08",18.6068,19.0916,18.3775,18.8426,311100.0],["2016-12-09",18.9802,19.8778,18.937,19.8254,420400.0],["2016-12-12",19.9826,20.5264,19.8916,20.2775,374200.0],["2016-12-13",20.5985,20.664,19.773,20.0482,493700.0],["2016-12-14",19.9892,20.0744,19.4913,19.7009,542700.0],["2016-12-15",19.845,21.6409,19.7075,20.6837,647700.0],["2016-12-16",20.9392,21.424,20.4478,20.8147,1814100.0],["2016-12-19",20.9654,21.1947,20.6444,20.8606,316900.0],["2016-12-20",20.9457,21.1619,20.6706,21.0047,246300.0],["2016-12-21",21.0964,21.365,20.6837,21.2013,228400.0],["2016-12-22",21.6238,21.8237,21.0375,21.1685,252400.0],["2016-12-23",21.293,21.3585,20.8016,21.1423,167700.0],["2016-12-27",21.2471,21.9481,21.175,21.7712,309500.0],["2016-12-28",21.9875,22.0071,21.0571,21.5223,304000.0],["2016-12-29",21.6468,21.7975,20.9654,21.0244,259300.0],["2016-12-30",20.9981,21.4502,20.9981,21.3519,179300.0],["2017-01-03",22.3216,22.3674,21.0964,21.5354,279200.0],["2017-01-04",21.5747,22.4657,21.3323,22.4133,346700.0],["2017-01-05",22.3216,22.3216,21.6926,21.7712,343600.0],["2017-01-06",21.8761,21.9187,21.4568,21.4895,364500.0],["2017-01-09",21.4568,21.4568,21.0375,21.234,326700.0],["2017-01-10",21.2733,21.4109,21.0833,21.0964,205500.0],["2017-01-11",21.1816,21.3781,20.5395,21.0964,370600.0],["2017-01-12",21.0178,21.1292,20.664,20.7885,173300.0],["2017-01-13",20.8016,20.8986,20.153,20.1792,332200.0],["2017-01-17",20.1137,20.5002,19.2692,20.4871,315100.0],["2017-01-18",20.5788,20.7033,20.2709,20.4871,161900.0],["2017-01-19",20.4871,20.6175,20.0875,20.1071,276600.0],["2017-01-20",20.225,20.5395,19.9859,20.4544,160500.0],["2017-01-23",20.4871,20.8671,20.4413,20.7885,175000.0],["2017-01-24",20.8999,20.9064,20.5919,20.6902,95700.0],["2017-01-25",20.7361,20.8763,20.2382,20.4085,140300.0],["2017-01-26",20.3692,21.1685,20.3626,21.1161,177800.0],["2017-01-27",20.9785,21.2078,20.8016,21.175,78200.0],["2017-01-30",21.044,21.8106,20.8016,21.4633,220900.0],["2017-01-31",21.4568,21.4974,20.3102,20.6247,221600.0],["2017-02-01",20.723,21.2602,20.6738,20.9981,114700.0],["2017-02-02",20.9654,21.2799,20.6869,20.8409,107300.0],["2017-02-03",20.9392,21.293,20.8147,20.8933,176000.0],["2017-02-06",20.9719,21.0113,20.664,20.8016,142600.0],["2017-02-07",20.8016,20.9588,20.4937,20.5526,82500.0],["2017-02-08",20.5526,20.8409,20.1464,20.8344,183900.0],["2017-02-09",20.9326,21.7123,20.6968,21.7123,221000.0],["2017-02-10",21.8957,22.0399,21.5092,21.6795,125700.0],["2017-02-13",21.7712,21.8826,21.2995,21.4502,115200.0],["2017-02-14",21.3913,21.7968,21.1161,21.745,87200.0],["2017-02-15",21.7975,22.6747,21.7975,22.505,221100.0],["2017-02-16",23.2519,23.4878,21.8505,22.0333,218200.0],["2017-02-17",22.0333,22.2168,21.5681,21.5944,97400.0],["2017-02-21",21.6992,22.2495,21.614,22.2102,118300.0],["2017-02-22",22.2495,22.4559,22.0006,22.3609,99500.0],["2017-02-23",22.5574,22.5574,22.1119,22.1119,151400.0],["2017-02-24",21.9809,23.2061,21.9809,22.7999,200700.0],["2017-02-27",22.8523,23.2519,22.8005,23.2323,199000.0],["2017-02-28",23.3109,23.4354,22.8392,23.0423,267500.0],["2017-03-01",23.4943,23.8809,23.1537,23.8416,154200.0],["2017-03-02",23.5205,23.5271,22.8392,23.075,149600.0],["2017-03-03",23.1668,23.4681,22.6361,23.0292,115000.0],["2017-03-06",22.8654,23.7302,22.7802,23.5468,233500.0],["2017-03-07",23.5861,23.9792,23.0095,23.1012,267800.0],["2017-03-08",23.2519,23.4616,23.0292,23.2519,265400.0],["2017-03-09",22.053,22.7933,20.913,21.8564,1208100.0],["2017-03-10",22.1512,22.1578,20.7361,20.8016,587800.0],["2017-03-13",20.8016,21.9875,20.8016,21.8499,404300.0],["2017-03-14",21.6468,21.8957,21.3847,21.745,195500.0],["2017-03-15",21.6812,21.8787,21.0954,21.5693,415300.0],["2017-03-16",21.464,22.3986,21.227,22.2341,276200.0],["2017-03-17",22.2143,22.5763,22.0761,22.4052,690600.0],["2017-03-20",22.346,22.346,21.9083,22.2275,535300.0],["2017-03-21",22.267,22.4151,21.0427,21.0822,396200.0],["2017-03-22",21.0954,21.0954,19.7658,20.0028,435300.0],["2017-03-23",20.0554,21.1283,20.01,20.5952,358100.0],["2017-03-24",20.6939,20.8255,20.2332,20.4569,121300.0],["2017-03-27",19.9304,20.6149,19.9304,20.5557,147100.0],["2017-03-28",20.5228,20.8913,20.3911,20.7334,147800.0],["2017-03-29",20.6412,21.0164,20.3187,20.8782,108300.0],["2017-03-30",20.6478,20.7334,19.5486,20.5952,419500.0],["2017-03-31",20.6017,21.4047,20.5984,21.2205,339100.0],["2017-04-03",21.1415,21.1415,19.7527,19.8251,376800.0],["2017-04-04",19.7461,19.8185,18.6469,18.9102,584000.0],["2017-04-05",19.3841,19.4887,18.3046,18.6206,430900.0],["2017-04-06",18.7259,19.0221,18.4297,18.8312,331900.0],["2017-04-07",18.8312,19.0155,18.6337,18.8443,196900.0],["2017-04-10",18.7719,19.1998,18.7719,18.9167,271900.0],["2017-04-11",18.8246,19.18,18.66,18.9167,229100.0],["2017-04-12",18.818,18.8707,18.5679,18.739,600000.0],["2017-04-13",18.7456,19.3182,18.6535,19.2722,241500.0],["2017-04-17",19.3314,19.5289,18.976,19.5025,324700.0],["2017-04-18",19.5157,19.8514,19.3018,19.8053,310500.0],["2017-04-19",19.8646,20.4372,19.8119,20.1213,328800.0],["2017-04-20",20.3187,20.5491,20.0818,20.4504,171900.0],["2017-04-21",20.299,20.6347,19.858,19.9699,137200.0],["2017-04-24",20.1871,20.503,19.8975,20.4174,219000.0],["2017-04-25",20.5491,20.74,20.0159,20.6281,324000.0],["2017-04-26",20.5886,21.102,20.5886,20.8189,196100.0],["2017-04-27",20.8519,21.0822,20.7334,21.0427,264000.0],["2017-04-28",21.0032,21.1415,20.3187,20.3516,165600.0],["2017-05-01",20.5688,21.0888,20.4767,20.8189,206000.0],["2017-05-02",20.7926,20.8979,20.2726,20.5886,124400.0],["2017-05-03",20.5952,20.6544,20.3385,20.5425,149700.0],["2017-05-04",20.582,20.7795,20.1081,20.4569,282600.0],["2017-05-05",21.543,21.543,20.0094,20.9703,674900.0],["2017-05-08",21.0493,21.1889,20.7334,20.7926,189400.0],["2017-05-09",20.8584,20.8782,20.062,20.0883,182300.0],["2017-05-10",19.9304,20.1278,19.5025,19.9172,242700.0],["2017-05-11",19.9172,19.9172,19.2426,19.338,264800.0],["2017-05-12",19.2458,19.4038,18.9365,19.0879,273200.0],["2017-05-15",19.1932,20.0818,19.1932,19.8119,217300.0],["2017-05-16",19.7658,19.9699,19.5881,19.8909,148800.0],["2017-05-17",19.6342,19.7461,18.9562,19.1537,185000.0],["2017-05-18",19.0945,19.621,18.8707,19.2458,193500.0],["2017-05-19",19.2985,19.4696,19.0128,19.3314,135800.0],["2017-05-22",19.496,19.496,18.9233,19.101,156100.0],["2017-05-23",18.8312,18.8312,18.1861,18.219,857500.0],["2017-05-24",18.2651,18.5054,18.1269,18.3441,533100.0],["2017-05-25",18.2125,18.4494,17.936,17.9492,5460800.0],["2017-05-26",17.7912,17.8899,17.3107,17.4819,1393300.0],["2017-05-30",17.6991,17.9163,17.6332,17.6925,756800.0],["2017-05-31",17.7978,17.8636,17.4424,17.7715,545200.0],["2017-06-01",17.8044,18.0742,17.574,17.9623,475100.0],["2017-06-02",18.0874,18.1203,17.7715,18.0413,294900.0],["2017-06-05",18.1137,18.3935,17.811,18.2849,482200.0],["2017-06-06",18.5547,19.5486,18.4033,19.1405,1908100.0],["2017-06-07",19.0221,19.2985,18.4099,18.7456,692300.0],["2017-06-08",18.9497,18.9497,18.1993,18.4297,442600.0],["2017-06-09",19.3117,19.7,19.1537,19.338,1201900.0],["2017-06-12",19.4433,19.6112,18.8641,19.0089,360300.0],["2017-06-13",19.1142,19.5947,18.8378,19.5552,350800.0],["2017-06-14",19.5903,19.7358,19.2727,19.4778,238900.0],["2017-06-15",19.2727,19.4579,19.0081,19.2264,245300.0],["2017-06-16",19.0279,19.0544,18.6905,19.0411,776700.0],["2017-06-19",19.0676,19.4712,18.9816,19.0676,342600.0],["2017-06-20",19.0081,19.3256,18.6905,19.1735,346800.0],["2017-06-21",19.4646,20.1725,19.4116,19.7887,836000.0],["2017-06-22",20.0071,20.0071,19.6564,19.8152,443100.0],["2017-06-23",19.8086,20.1129,19.5903,20.0732,443300.0],["2017-06-26",20.1328,20.6819,20.0223,20.4107,446900.0],["2017-06-27",20.4107,20.5827,19.9475,20.1129,411700.0],["2017-06-28",20.146,20.7792,20.146,20.6952,363900.0],["2017-06-29",20.5099,20.9267,20.0799,20.3643,352100.0],["2017-06-30",20.5893,20.5893,19.6829,20.4107,267100.0],["2017-07-03",20.457,20.6422,20.1923,20.2122,85500.0],["2017-07-05",20.2519,20.2519,19.5903,19.8549,252800.0],["2017-07-06",19.8152,19.8946,19.0808,19.1867,376400.0],["2017-07-07",19.233,19.3785,19.0477,19.2198,216800.0],["2017-07-10",19.1867,19.2661,19.0305,19.1933,285800.0],["2017-07-11",19.0544,19.7755,19.0544,19.544,201800.0],["2017-07-12",19.6697,20.1063,19.5175,19.5969,303300.0],["2017-07-13",20.5694,21.6346,20.4636,21.2906,1008600.0],["2017-07-14",21.37,21.4957,20.5893,21.026,369700.0],["2017-07-17",20.8672,21.3105,20.6224,20.7481,285400.0],["2017-07-18",21.1054,21.4295,20.6422,21.145,329000.0],["2017-07-19",21.1914,21.9654,21.1451,21.6214,375400.0],["2017-07-20",21.5817,21.8,21.3104,21.3237,173200.0],["2017-07-21",21.37,21.628,21.0127,21.0723,290300.0],["2017-07-24",21.0392,21.0392,20.5959,20.6091,257400.0],["2017-07-25",20.8275,21.2628,20.4901,20.9532,332600.0],["2017-07-26",21.0392,21.198,20.7679,20.8407,224200.0],["2017-07-27",20.9929,21.243,20.6158,21.0855,272900.0],["2017-07-28",20.9466,21.1715,20.5694,21.0524,335700.0],["2017-07-31",21.0789,21.5023,20.6158,21.145,418300.0],["2017-08-01",21.3634,21.5685,20.8672,21.1847,376800.0],["2017-08-02",21.1186,21.2906,20.8473,20.9532,390400.0],["2017-08-03",20.8606,21.2708,20.8606,21.1715,278200.0],["2017-08-04",21.198,21.3038,20.9333,21.1583,149500.0],["2017-08-07",21.4229,22.111,21.0921,21.9919,724200.0],["2017-08-08",21.9985,22.1308,21.6677,21.7471,402800.0],["2017-08-09",21.4759,21.7008,21.1384,21.4494,455700.0],["2017-08-10",21.4626,21.8,20.6555,20.8209,755100.0],["2017-08-11",22.8917,23.4144,21.6677,22.9512,1794800.0],["2017-08-14",23.3217,23.9106,22.7197,23.2953,1007200.0],["2017-08-15",23.3482,23.6525,22.8785,23.5335,650400.0],["2017-08-16",23.5533,23.6592,23.0505,23.3879,597000.0],["2017-08-17",23.2093,23.7386,22.8322,23.0373,803900.0],["2017-08-18",22.9248,23.3945,22.5874,23.1828,397900.0],["2017-08-21",23.1828,23.1828,22.3889,22.9049,487200.0],["2017-08-22",22.9645,23.2556,22.6601,23.0968,443100.0],["2017-08-23",23.0174,24.2348,22.9512,23.5268,952400.0],["2017-08-24",23.8179,24.3737,23.8047,24.0561,612100.0],["2017-08-25",24.0826,24.4266,24.0561,24.1884,380700.0],["2017-08-28",24.2943,24.5656,23.7855,23.9172,791200.0],["2017-08-29",23.8576,24.5325,23.7763,24.3737,772300.0],["2017-08-30",24.3737,24.5259,24.1157,24.1752,418600.0],["2017-08-31",24.7244,25.0882,24.1554,24.3142,561000.0],["2017-09-01",24.3671,25.0287,24.2017,24.9956,553900.0],["2017-09-05",24.989,24.989,24.0694,24.4796,581500.0],["2017-09-06",24.5987,26.1005,24.5656,25.472,920000.0],["2017-09-07",25.6241,25.9086,24.989,25.1213,327800.0],["2017-09-08",25.3463,25.9814,25.1809,25.5448,694300.0],["2017-09-11",25.6043,26.1137,25.419,25.6837,391000.0],["2017-09-12",25.7168,26.1601,25.5448,25.7962,702200.0],["2017-09-13",25.73,26.1534,25.7234,26.0079,605200.0],["2017-09-14",25.9036,26.2158,25.7508,26.0763,247200.0],["2017-09-15",25.9767,26.1228,25.5449,25.5848,1628300.0],["2017-09-18",25.5383,25.9169,25.0342,25.5649,480200.0],["2017-09-19",25.6313,25.9501,25.3191,25.4719,270800.0],["2017-09-20",25.3988,25.4453,24.4623,24.821,367000.0],["2017-09-21",24.7745,25.2261,24.635,25.0734,247700.0],["2017-09-22",25.0667,25.697,24.9472,25.525,271100.0],["2017-09-25",25.4984,25.5715,24.9937,25.0866,245200.0],["2017-09-26",25.0335,25.4254,24.9139,25.3789,443200.0],["2017-09-27",25.6711,26.9198,25.6711,26.6541,804200.0],["2017-09-28",26.5944,26.6541,25.7176,26.3951,516000.0],["2017-09-29",26.3021,27.4113,26.2357,27.0593,496100.0],["2017-10-02",27.0659,27.0659,26.2357,26.5678,408000.0],["2017-10-03",26.6143,26.9995,26.6143,26.8335,262400.0],["2017-10-04",26.8401,26.9231,26.0032,26.2955,226600.0],["2017-10-05",26.322,26.9065,26.1626,26.8268,320900.0],["2017-10-06",26.7338,27.0128,26.6409,26.8335,354100.0],["2017-10-09",26.6409,27.0527,26.4748,26.694,235300.0],["2017-10-10",26.7338,27.0527,26.611,26.9464,160700.0],["2017-10-11",26.9597,27.1669,26.601,26.973,207100.0],["2017-10-12",27.0394,28.1619,26.4283,28.0157,392900.0],["2017-10-13",27.9958,28.5405,27.6571,28.122,557800.0],["2017-10-16",28.0622,28.2881,27.5442,28.0954,320700.0],["2017-10-17",28.1685,29.291,28.1353,28.8659,489700.0],["2017-10-18",29.1249,29.6722,29.0452,29.4238,503200.0],["2017-10-19",29.2777,29.384,28.474,28.6733,298400.0],["2017-10-20",28.939,30.4467,28.7935,29.457,540900.0],["2017-10-23",29.5301,29.6178,28.2947,28.4475,307000.0],["2017-10-24",28.6932,29.6497,28.5537,28.753,445100.0],["2017-10-25",28.2681,28.3179,26.7737,26.9995,1080500.0],["2017-10-26",26.342,27.4777,26.1029,26.8999,5249400.0],["2017-10-27",27.0327,28.1021,26.9132,27.8563,1528000.0],["2017-10-30",28.0357,28.6235,27.5109,28.5338,1462400.0],["2017-10-31",28.7995,29.1449,27.7567,27.9095,864800.0],["2017-11-01",28.2349,28.4143,27.7899,28.0888,841000.0],["2017-11-02",28.2017,28.4143,27.5641,28.0622,634800.0],["2017-11-03",28.1685,28.5936,27.9427,28.3611,1144200.0],["2017-11-06",28.3943,28.7862,28.1619,28.5803,654100.0],["2017-11-07",29.1515,29.1914,27.8962,28.0954,714200.0],["2017-11-08",28.1353,28.9788,28.0622,28.9257,1308200.0],["2017-11-09",29.2246,29.3574,26.6442,27.8431,1238300.0],["2017-11-10",27.9161,28.1087,26.8733,27.2519,1064300.0],["2017-11-13",26.973,27.6571,26.953,27.511,577100.0],["2017-11-14",27.398,27.8298,27.3715,27.5907,481800.0],["2017-11-15",27.3715,28.308,26.7046,27.8962,1057600.0],["2017-11-16",27.9892,28.6202,27.8098,28.2283,651700.0],["2017-11-17",28.2017,28.6069,27.9161,28.2283,426700.0],["2017-11-20",28.3478,29.018,28.1818,28.9722,417500.0],["2017-11-21",28.9124,29.1648,28.7364,28.9722,418300.0],["2017-11-22",29.012,29.0851,28.1818,28.4475,620400.0],["2017-11-24",28.6401,29.1914,28.6401,28.9589,341300.0],["2017-11-27",29.1515,29.3647,28.4475,28.5936,848300.0],["2017-11-28",29.5434,31.0836,29.5434,31.0179,2228500.0],["2017-11-29",31.2172,31.4496,30.3205,30.553,670400.0],["2017-11-30",30.7788,31.2165,30.5596,30.7921,472200.0],["2017-12-01",30.7921,31.0976,29.6032,30.3205,577100.0],["2017-12-04",30.7522,31.1906,30.2009,30.5795,1031600.0],["2017-12-05",30.5729,31.2172,30.553,30.8851,546800.0],["2017-12-06",30.8187,31.1308,30.6393,30.6858,310900.0],["2017-12-07",30.8585,31.629,30.7987,31.3434,385200.0],["2017-12-08",31.4828,31.5771,30.6061,30.6061,961500.0],["2017-12-11",30.6459,30.8784,30.4002,30.7456,466200.0],["2017-12-12",30.8186,31.0544,30.2076,30.2873,433000.0],["2017-12-13",30.3338,31.0312,30.3338,30.6327,443300.0],["2017-12-14",30.7149,30.9755,29.679,29.9263,462300.0],["2017-12-15",30.0666,30.6881,29.7726,30.374,800900.0],["2017-12-18",30.7216,31.0303,30.1468,30.8753,507700.0],["2017-12-19",30.902,31.2696,30.628,30.922,444800.0],["2017-12-20",31.1025,31.2896,30.4476,30.9421,299300.0],["2017-12-21",30.8419,31.1559,29.9664,30.9421,426500.0],["2017-12-22",31.049,31.1426,30.6013,30.7817,276600.0],["2017-12-26",30.6146,30.8285,30.3941,30.7483,350000.0],["2017-12-27",30.5478,30.9688,30.1468,30.1669,453200.0],["2017-12-28",30.1268,30.3473,29.7057,30.3273,361600.0],["2017-12-29",30.2805,30.5211,29.7525,29.8929,371900.0],["2018-01-02",30.1936,30.4743,30.0533,30.4409,599300.0],["2018-01-03",30.5678,30.902,30.1067,30.5879,386700.0],["2018-01-04",30.8084,30.902,29.953,30.1067,528100.0],["2018-01-05",30.1067,30.3206,29.7525,30.0065,568700.0],["2018-01-08",29.8795,29.9971,28.6565,28.9238,794100.0],["2018-01-09",29.1778,29.4718,28.9706,29.111,498400.0],["2018-01-10",28.9506,29.385,28.5897,29.0374,408900.0],["2018-01-11",29.0441,30.08,29.0374,29.9597,295800.0],["2018-01-12",29.9797,30.7617,29.9797,30.2537,388400.0],["2018-01-16",30.5077,30.6013,28.6866,28.9773,482600.0],["2018-01-17",29.0909,29.3215,28.7634,29.0575,357000.0],["2018-01-18",29.1043,29.6322,29.0441,29.0909,385700.0],["2018-01-19",29.0842,29.826,29.0742,29.806,414400.0],["2018-01-22",29.9129,30.6146,29.8688,30.1468,766200.0],["2018-01-23",30.1468,30.6815,29.7859,30.6347,418900.0],["2018-01-24",30.7416,31.47,30.7349,31.2696,497500.0],["2018-01-25",31.3431,31.3965,30.2404,30.6079,534800.0],["2018-01-26",31.0758,31.2629,29.6857,30.207,1046500.0],["2018-01-29",30.0733,30.5411,29.7458,30.207,296900.0],["2018-01-30",29.7726,30.1502,29.7124,30.0533,352100.0],["2018-01-31",30.2471,30.3473,29.7191,29.9062,307000.0],["2018-02-01",29.5854,29.9396,29.4184,29.9062,246400.0],["2018-02-02",29.6456,29.8929,28.1152,28.1687,620100.0],["2018-02-05",27.741,28.6097,26.7652,26.8187,646100.0],["2018-02-06",25.9366,28.2221,25.9172,27.9281,637100.0],["2018-02-07",27.7877,28.4159,27.6875,28.1352,356800.0],["2018-02-08",28.1152,28.5229,26.939,27.2464,700700.0],["2018-02-09",27.4202,27.8345,26.0836,27.5672,499100.0],["2018-02-12",27.7142,28.4694,27.3333,28.2355,390400.0],["2018-02-13",28.0751,28.5496,27.7142,28.2154,211700.0],["2018-02-14",27.8746,28.3625,27.4269,27.8412,435000.0],["2018-02-15",28.0684,28.0684,27.5872,27.9281,258200.0],["2018-02-16",27.7811,27.9829,26.8989,26.9791,513100.0],["2018-02-20",26.8187,27.1863,26.2373,26.3442,500600.0],["2018-02-21",26.3776,27.7343,26.3108,26.9858,493400.0],["2018-02-22",27.0259,27.741,26.8789,27.2665,467000.0],["2018-02-23",27.8145,28.3925,27.5538,28.3691,381900.0],["2018-02-26",28.4093,29.2045,28.3524,28.7568,724600.0],["2018-02-27",28.6899,28.9973,27.3868,27.5939,867100.0],["2018-02-28",28.7367,29.5721,27.1395,27.9348,1378700.0],["2018-03-01",27.9147,28.0684,25.6893,26.2707,1689600.0],["2018-03-02",24.6802,26.1304,23.9517,25.6626,1960400.0],["2018-03-05",25.5356,25.5824,24.4596,24.8806,1861000.0],["2018-03-06",25.0745,25.9967,24.9475,25.9098,788500.0],["2018-03-07",25.6024,25.7494,24.8071,25.6024,661500.0],["2018-03-08",25.9767,26.2239,25.0544,25.6759,423200.0],["2018-03-09",25.7494,25.9299,25.0477,25.0878,732800.0],["2018-03-12",25.148,25.5289,24.0586,24.2725,1683200.0],["2018-03-13",24.4262,25.0143,23.8782,24.4529,1421300.0],["2018-03-14",26.097,28.0417,25.5824,26.9791,3352700.0],["2018-03-15",26.8939,27.0348,23.211,24.3045,3756600.0],["2018-03-16",24.2776,24.6198,23.8953,24.2106,1422500.0],["2018-03-19",23.8684,24.0006,22.2047,22.9158,1752500.0],["2018-03-20",22.9896,23.5934,22.1242,22.7146,1424400.0],["2018-03-21",22.567,23.05,22.453,22.5871,569700.0],["2018-03-22",22.2852,22.7079,21.6815,21.7083,782900.0],["2018-03-23",21.7553,22.3322,21.2119,21.6278,1184900.0],["2018-03-26",21.9699,22.0437,20.8631,21.4333,1398300.0],["2018-03-27",21.1381,21.5272,20.2056,20.6954,2408700.0],["2018-03-28",20.7826,20.9369,19.991,20.4471,1010600.0],["2018-03-29",20.6149,21.7284,20.5075,21.6345,1102300.0],["2018-04-02",21.5004,21.5809,19.6388,19.8367,1483100.0],["2018-04-03",20.0178,20.2862,19.5348,20.1922,1194300.0],["2018-04-04",19.7629,21.0106,19.6019,20.9704,1083900.0],["2018-04-05",21.0241,21.876,21.0241,21.762,1302100.0],["2018-04-06",21.5272,21.8089,20.5746,20.749,854200.0],["2018-04-09",20.9838,20.9838,19.8434,19.8635,974300.0],["2018-04-10",20.1319,20.1721,19.5147,19.6958,1289100.0],["2018-04-11",19.4744,19.7226,18.9143,18.9445,1022700.0],["2018-04-12",18.9981,19.4409,18.7841,18.9713,690700.0],["2018-04-13",19.025,19.1283,18.3273,18.4548,837800.0],["2018-04-16",18.6761,18.6761,17.5961,17.9516,1990400.0],["2018-04-17",18.1261,18.6359,17.7906,18.5621,1345300.0],["2018-04-18",18.6896,19.4275,18.6896,18.8774,1831500.0],["2018-04-19",18.8707,19.0786,18.2267,18.5621,824900.0],["2018-04-20",18.4011,18.5017,18.0053,18.1529,709500.0],["2018-04-23",18.1931,18.2736,17.6028,17.7839,792600.0],["2018-04-24",17.9047,17.9416,17.1131,17.4083,760100.0],["2018-04-25",17.4753,18.3407,17.1198,18.287,1497600.0],["2018-04-26",18.4279,19.1457,18.1529,19.0116,1398300.0],["2018-04-27",18.9646,19.1189,18.6091,18.8908,657400.0],["2018-04-30",18.9847,20.1855,18.9847,19.2061,1536300.0],["2018-05-01",19.1055,19.5415,18.8915,19.3604,2162100.0],["2018-05-02",19.4476,19.6556,17.9315,18.0523,2833400.0],["2018-05-03",17.9919,18.4078,17.3009,17.5156,1307500.0],["2018-05-04",17.4284,17.9382,17.1198,17.7034,2666300.0],["2018-05-07",17.851,18.7768,17.3613,18.5286,3059400.0],["2018-05-08",17.576,18.3139,14.8456,15.4427,8201600.0],["2018-05-09",15.6037,15.8519,14.7651,15.1408,4412300.0],["2018-05-10",15.0335,15.8251,14.6712,15.5299,4301000.0],["2018-05-11",15.4829,15.4903,14.6176,14.6578,3208400.0],["2018-05-14",14.7048,14.8255,14.205,14.3358,2572300.0],["2018-05-15",14.584,14.7249,14.1882,14.4029,3254300.0],["2018-05-16",14.5706,15.0268,14.4566,14.906,2786200.0],["2018-05-17",14.9262,15.3709,14.6712,14.7517,3116100.0],["2018-05-18",14.792,14.9194,14.4901,14.7517,2008400.0],["2018-05-21",14.7987,14.8859,14.4566,14.5773,1391500.0],["2018-05-22",14.6712,14.6914,14.2352,14.3626,1225100.0],["2018-05-23",14.2285,14.2452,12.5111,12.9271,8158500.0],["2018-05-24",12.9472,13.4771,12.7526,13.3698,3154400.0],["2018-05-25",13.4906,13.6918,13.3363,13.457,1828700.0],["2018-05-29",13.4168,13.6449,13.0679,13.1551,1949000.0],["2018-05-30",13.182,13.2893,12.9941,13.1149,1457900.0],["2018-05-31",13.2222,13.3094,12.3099,12.7459,2605800.0],["2018-06-01",12.7728,12.8734,12.1824,12.6319,2499800.0],["2018-06-04",12.652,13.2558,12.5044,12.9472,2084200.0],["2018-06-05",12.9606,13.1753,12.7526,13.1216,1557600.0],["2018-06-06",13.1149,14.5726,12.9539,14.1144,5484700.0],["2018-06-07",14.0943,15.3957,14.0474,15.3219,5987600.0],["2018-06-08",15.2414,16.6301,15.2414,16.4959,6460100.0],["2018-06-11",16.5965,17.1735,16.4959,16.7508,3879600.0],["2018-06-12",16.7575,16.885,16.4557,16.7106,2325800.0],["2018-06-13",16.7106,16.7106,15.8318,16.0397,2583500.0],["2018-06-14",16.2038,16.2038,15.3801,15.9067,1873100.0],["2018-06-15",15.7244,16.6899,15.6974,16.6629,2317800.0],["2018-06-18",16.5616,16.879,16.3726,16.6224,1136200.0],["2018-06-19",16.4536,16.5866,16.035,16.5076,1217700.0],["2018-06-20",17.2503,18.2023,17.0072,17.6284,4343400.0],["2018-06-21",17.7837,18.2293,17.6351,17.9997,1724500.0],["2018-06-22",18.2495,18.2563,17.4258,17.8512,2011000.0],["2018-06-25",17.7364,17.966,17.0207,17.4461,1561800.0],["2018-06-26",17.3921,17.4326,16.5616,16.906,3181300.0],["2018-06-27",16.7642,16.8182,16.0013,16.008,1523500.0],["2018-06-28",15.9405,16.5684,15.6326,16.3456,1223500.0],["2018-06-29",16.3928,17.1153,16.2983,16.8655,1744600.0],["2018-07-02",16.7304,16.7507,16.2106,16.5549,2048900.0],["2018-07-03",16.6089,16.8992,16.2983,16.2983,634500.0],["2018-07-05",16.3928,17.014,16.2443,16.9127,1016900.0],["2018-07-06",16.8992,17.8242,16.8249,17.7702,1493900.0],["2018-07-09",17.9187,18.29,17.6014,17.966,1369900.0],["2018-07-10",17.8579,17.9693,17.23,17.5541,1693000.0],["2018-07-11",17.3853,17.8039,17.066,17.4866,1273300.0],["2018-07-12",17.5136,17.9592,17.3887,17.8782,899200.0],["2018-07-13",17.8985,18.3441,17.7904,17.7972,989000.0],["2018-07-16",17.7972,17.8444,16.8452,16.9397,1571200.0],["2018-07-17",16.879,17.149,16.7237,17.1288,1079800.0],["2018-07-18",17.1085,17.176,16.5144,16.6157,1193100.0],["2018-07-19",16.5819,16.8722,16.4874,16.7777,738300.0],["2018-07-20",16.7777,16.7844,16.4334,16.6697,800300.0],["2018-07-23",16.5414,16.7034,16.0721,16.4063,1000400.0],["2018-07-24",16.4739,16.5211,15.3227,15.4139,1714800.0],["2018-07-25",15.2856,15.3328,14.6172,15.1843,2126300.0],["2018-07-26",15.1843,15.9607,15.0695,15.6434,1502800.0],["2018-07-27",15.792,15.9135,15.2721,15.5084,1265800.0],["2018-07-30",15.5421,15.8257,14.7252,14.921,2283300.0],["2018-07-31",14.921,15.2248,14.8602,14.9683,1104200.0],["2018-08-01",14.9413,15.002,13.861,14.1783,2575700.0],["2018-08-02",14.1446,14.6172,14.1317,14.4281,1406700.0],["2018-08-03",14.4484,14.948,14.4484,14.7455,1324400.0],["2018-08-06",14.7725,14.84,14.3539,14.5362,1480900.0],["2018-08-07",14.6037,15.2518,14.3674,14.9953,2440500.0],["2018-08-08",14.2121,14.2526,12.8348,12.855,6135300.0],["2018-08-09",12.9833,14.1513,12.9617,14.1176,2597700.0],["2018-08-10",13.915,14.0568,13.2601,13.2804,1782400.0],["2018-08-13",13.5504,14.0602,13.3816,13.8407,2742900.0],["2018-08-14",13.9623,14.1243,13.6585,13.8475,1694100.0],["2018-08-15",13.699,14.5024,13.5099,14.4619,1586000.0],["2018-08-16",14.4686,14.9413,14.3201,14.7522,1892700.0],["2018-08-17",14.6374,14.759,13.3411,13.3479,4117500.0],["2018-08-20",13.3816,13.7057,13.1656,13.6044,1894100.0],["2018-08-21",13.6652,14.0365,13.5309,13.915,1306600.0],["2018-08-22",13.9083,14.2661,13.6179,14.2121,1317400.0],["2018-08-23",14.1648,14.2796,13.753,14.0433,1089400.0],["2018-08-24",14.0433,14.2188,13.7266,13.834,1237100.0],["2018-08-27",13.9083,14.3336,13.7597,14.0433,1761300.0],["2018-08-28",14.1783,14.1783,13.8272,14.0163,716900.0],["2018-08-29",14.0365,14.1513,13.8542,13.8813,1442100.0],["2018-08-30",13.9015,13.9758,13.1656,13.3411,1562300.0],["2018-08-31",13.3411,14.0203,13.2669,13.9825,1158600.0],["2018-09-04",13.888,14.0771,13.7192,13.942,680900.0],["2018-09-05",13.8475,14.2053,13.6922,14.05,842600.0],["2018-09-06",14.0568,14.2053,13.3344,13.4289,1195500.0],["2018-09-07",13.4289,13.9758,13.3074,13.8543,1469700.0],["2018-09-10",14.0568,14.0568,13.645,13.7057,1119900.0],["2018-09-11",13.753,13.753,13.0643,13.3546,1708500.0],["2018-09-12",13.3344,13.4086,12.855,12.882,1513300.0],["2018-09-13",13.0066,13.287,12.6935,12.9521,1299500.0],["2018-09-14",12.9862,13.6055,12.8773,13.5511,1613800.0],["2018-09-17",14.1296,14.817,13.8982,14.4699,3821900.0],["2018-09-18",14.4971,15.0055,14.1092,14.5516,2107700.0],["2018-09-19",14.5312,14.8783,14.5175,14.6945,1563000.0],["2018-09-20",14.2249,14.7149,14.184,14.6741,1473400.0],["2018-09-21",14.7149,15.2526,14.7013,15.0144,2626500.0],["2018-09-24",14.8579,14.8919,13.6464,13.9526,3051800.0],["2018-09-25",14.0139,14.2113,13.4422,14.1296,2544000.0],["2018-09-26",14.184,15.0484,14.1487,14.7013,2417800.0],["2018-09-27",14.5992,15.1437,14.4767,14.4767,1369400.0],["2018-09-28",14.4903,14.7353,14.1827,14.5107,908100.0],["2018-10-01",14.6128,14.6509,13.4932,13.6123,2823400.0],["2018-10-02",13.7144,13.8778,13.2584,13.2652,2084500.0],["2018-10-03",13.5443,14.2181,13.483,13.7893,2106900.0],["2018-10-04",13.8233,14.3134,13.694,14.0615,963800.0],["2018-10-05",14.0888,14.2929,13.7893,14.0819,1265300.0],["2018-10-08",14.1704,15.0893,14.1568,15.0212,1282200.0],["2018-10-09",14.8579,15.5555,14.6401,15.1573,1103800.0],["2018-10-10",15.1233,15.3425,14.4631,14.5788,1014100.0],["2018-10-11",14.2997,14.8102,14.1228,14.2521,1263900.0],["2018-10-12",14.6264,14.6673,14.1636,14.5243,720400.0],["2018-10-15",14.5175,15.1097,14.4018,14.5992,803300.0],["2018-10-16",14.6945,15.3207,14.5244,15.3071,870200.0],["2018-10-17",15.7971,16.0625,14.9463,15.1914,1275200.0],["2018-10-18",15.1573,15.1914,14.1704,14.1909,688900.0],["2018-10-19",14.2725,14.6401,14.2249,14.538,1010100.0],["2018-10-22",14.6128,14.8034,14.2997,14.4359,734500.0],["2018-10-23",14.082,14.6673,13.7893,14.4155,991600.0],["2018-10-24",14.4291,14.7762,13.7689,13.7825,685400.0],["2018-10-25",13.8573,14.1228,12.5233,12.8705,2638500.0],["2018-10-26",12.5982,12.9113,11.7066,11.8768,1495700.0],["2018-10-29",12.0129,12.2919,11.2506,11.4616,1398300.0],["2018-10-30",11.4344,12.2511,11.1621,12.1422,725300.0],["2018-10-31",12.3532,12.4485,11.3118,11.6726,1119100.0],["2018-11-01",11.8019,12.9317,11.6875,12.7616,906900.0],["2018-11-02",12.8705,13.289,12.7479,12.9589,503800.0],["2018-11-05",12.8909,13.2652,12.7888,13.0134,625100.0],["2018-11-06",13.0406,13.3129,12.7616,12.9317,775000.0],["2018-11-07",12.2239,12.5846,11.448,12.3804,2278200.0],["2018-11-08",12.3464,12.8419,12.2579,12.4621,897000.0],["2018-11-09",12.4553,12.4757,11.4412,11.5909,1231400.0],["2018-11-12",11.9108,12.0129,11.6045,11.8836,793300.0],["2018-11-13",12.0265,12.36,11.938,12.1082,561000.0],["2018-11-14",12.2171,12.3192,11.7338,11.7747,778200.0],["2018-11-15",11.6181,11.8665,11.3459,11.7406,926300.0],["2018-11-16",11.6998,11.7883,11.4139,11.5092,841600.0],["2018-11-19",11.448,11.7338,11.3799,11.5705,768900.0],["2018-11-20",11.3186,11.6998,11.305,11.5501,1143900.0],["2018-11-21",11.5841,12.1626,11.5841,11.8631,456800.0],["2018-11-23",11.8155,12.4485,11.7202,12.0605,277800.0],["2018-11-26",12.2034,12.5165,12.183,12.3192,537600.0],["2018-11-27",12.2647,12.6595,12.1762,12.4281,384800.0],["2018-11-28",12.4621,13.0542,12.3532,13.0066,863700.0],["2018-11-29",13.0474,13.272,12.8432,12.9385,360500.0],["2018-11-30",12.9249,13.3197,12.5982,12.8432,1030200.0],["2018-12-03",13.0678,13.2958,12.6935,12.9249,1004100.0],["2018-12-04",12.8977,13.2448,12.3055,12.36,1180200.0],["2018-12-06",12.2239,12.2511,11.2642,11.4548,1116500.0],["2018-12-07",11.4003,11.5773,10.5741,10.6516,1188700.0],["2018-12-10",10.6993,10.8218,10.0847,10.5564,790400.0],["2018-12-11",10.7605,10.8694,10.3045,10.5019,447900.0],["2018-12-12",10.6789,10.9103,10.5496,10.5564,627900.0],["2018-12-13",10.5904,10.5904,10.2637,10.3113,543300.0],["2018-12-14",10.4578,10.5884,10.059,10.1896,536700.0],["2018-12-17",10.0384,10.4647,9.674,9.9421,777600.0],["2018-12-18",10.2103,10.2859,9.0827,9.1033,1526600.0],["2018-12-19",9.2133,9.5798,8.8317,9.007,1496300.0],["2018-12-20",8.9589,9.0689,8.4295,8.8351,1312900.0],["2018-12-21",8.9177,9.0002,7.6457,7.7282,2143900.0],["2018-12-24",7.57,8.072,7.57,7.8451,790900.0],["2018-12-26",7.9069,8.2713,7.8382,8.182,1632900.0],["2018-12-27",8.0926,8.3264,7.7144,8.2988,1058900.0],["2018-12-28",8.237,8.6928,8.2218,8.5257,927500.0],["2018-12-31",8.3401,8.3807,7.7075,7.8863,2249900.0],["2019-01-02",7.7901,8.8764,7.7832,8.8214,1571000.0],["2019-01-03",8.6701,9.1858,8.4089,8.9245,876700.0],["2019-01-04",9.0689,9.6396,8.9314,9.6258,674200.0],["2019-01-07",9.6671,10.3272,9.1721,10.1003,1117500.0],["2019-01-08",10.1346,10.5334,9.9902,10.3409,568700.0],["2019-01-09",10.3409,10.7534,9.9559,10.0177,1027200.0],["2019-01-10",9.9215,9.9215,9.1996,9.2064,1822800.0],["2019-01-11",9.2821,9.3783,9.0139,9.2958,904500.0],["2019-01-14",9.1996,9.8321,9.0483,9.4883,919400.0],["2019-01-15",9.4196,9.5296,9.007,9.509,822800.0],["2019-01-16",9.4264,10.0109,9.3646,9.9284,1169700.0],["2019-01-17",9.7909,9.9559,9.4952,9.7909,1188200.0],["2019-01-18",10.004,11.0835,9.8734,11.0216,2292500.0],["2019-01-22",10.9322,11.001,10.1346,10.2859,1245800.0],["2019-01-23",10.2928,10.5884,9.7496,9.8665,757900.0],["2019-01-24",9.8871,10.3746,9.8046,10.0246,547100.0],["2019-01-25",10.1003,10.5128,9.9077,10.0246,676000.0],["2019-01-28",9.9696,10.2446,9.7015,9.9971,486800.0],["2019-01-29",10.0384,10.2171,9.4883,9.5915,659900.0],["2019-01-30",9.6946,9.7977,9.3921,9.6877,766100.0],["2019-01-31",9.6877,9.8802,9.5433,9.7496,521300.0],["2019-02-01",9.7221,9.8321,9.5096,9.7427,433400.0],["2019-02-04",9.729,10.0315,9.6258,9.839,539200.0],["2019-02-05",9.9421,10.0659,9.674,9.7015,580300.0],["2019-02-06",9.7427,10.0109,9.6052,9.6671,817700.0],["2019-02-07",9.6602,9.7152,9.1927,9.4264,900200.0],["2019-02-08",9.2889,9.5846,9.2202,9.4196,769900.0],["2019-02-11",9.5227,9.6327,9.2339,9.4127,651500.0],["2019-02-12",9.5021,9.8596,9.4127,9.7015,624700.0],["2019-02-13",9.7152,10.4303,9.7152,10.3409,964600.0],["2019-02-14",10.2996,10.6427,10.0659,10.4715,1003000.0],["2019-02-15",10.3822,10.6916,10.0796,10.3822,751300.0],["2019-02-19",10.3478,10.6778,10.2309,10.5197,840300.0],["2019-02-20",10.5265,10.6434,10.3684,10.4784,824500.0],["2019-02-21",10.5128,10.6984,10.2309,10.2653,700300.0],["2019-02-22",10.2309,10.3203,10.0796,10.2446,772100.0],["2019-02-25",10.3547,10.5265,10.0865,10.3134,952300.0],["2019-02-26",10.3203,10.3203,10.0521,10.0728,635200.0],["2019-02-27",10.0177,10.3684,9.6877,9.8184,1483700.0],["2019-02-28",9.6877,9.7565,8.5464,8.8695,3150200.0],["2019-03-01",8.7733,9.0895,8.7664,8.9452,1183700.0],["2019-03-04",8.9176,9.0277,8.5464,8.6357,1127000.0],["2019-03-05",8.7251,9.062,8.6701,8.9727,612200.0],["2019-03-06",8.7526,9.0414,8.6447,8.787,905200.0],["2019-03-07",8.8489,9.0834,8.7458,8.8489,1094900.0],["2019-03-08",8.4157,9.2202,8.0788,8.8833,2044200.0],["2019-03-11",8.7595,9.3233,8.6839,9.1927,1047700.0],["2019-03-12",9.2958,9.4196,8.8867,9.3371,770300.0],["2019-03-13",9.509,9.674,9.0895,9.1033,1270400.0],["2019-03-14",9.1123,9.1749,8.8132,8.8758,747700.0],["2019-03-15",8.9871,9.4393,8.8063,9.3906,1208800.0],["2019-03-18",9.3836,9.5436,9.3349,9.3488,699700.0],["2019-03-19",9.0636,9.3488,8.8411,9.0776,1169100.0],["2019-03-20",9.2515,9.3801,8.8689,9.321,1157100.0],["2019-03-21",9.321,9.8218,9.2974,9.7592,1048400.0],["2019-03-22",9.634,9.7272,9.2167,9.2236,611700.0],["2019-03-25",9.2375,9.7627,9.2375,9.481,817100.0],["2019-03-26",9.4323,9.7314,9.4323,9.5923,587000.0],["2019-03-27",9.6271,9.9749,9.5645,9.8636,660700.0],["2019-03-28",9.9401,10.0792,9.6619,9.8845,473500.0],["2019-03-29",9.9123,10.0236,9.5784,9.6758,601400.0],["2019-04-01",9.6758,9.9749,9.6062,9.7175,993100.0],["2019-04-02",9.7314,9.7662,9.4184,9.4393,813700.0],["2019-04-03",9.4949,9.6688,9.4323,9.5575,540400.0],["2019-04-04",9.5923,10.0862,9.5506,10.0236,739800.0],["2019-04-05",10.0723,10.1836,9.9192,10.0723,485900.0],["2019-04-08",10.1696,10.3227,10.0444,10.3088,611300.0],["2019-04-09",10.1766,10.2392,9.9679,9.9818,532200.0],["2019-04-10",9.9888,10.2531,9.9123,10.2392,314800.0],["2019-04-11",10.2601,10.5592,10.1279,10.4201,621500.0],["2019-04-12",10.5035,10.5661,10.1766,10.267,498000.0],["2019-04-15",10.3157,10.3227,10.0514,10.2253,347500.0],["2019-04-16",10.1349,10.4548,10.0166,10.4061,464000.0],["2019-04-17",10.4618,10.5453,10.3435,10.4131,459900.0],["2019-04-18",10.3644,10.4618,9.0706,10.0931,1492000.0],["2019-04-22",10.0931,10.0931,9.3488,9.3558,1307000.0],["2019-04-23",9.3906,9.5645,9.0845,9.474,1411500.0],["2019-04-24",9.5227,9.7662,9.4177,9.6062,574000.0],["2019-04-25",9.5853,9.6758,9.2723,9.3906,610500.0],["2019-04-26",9.5436,10.3157,9.4699,10.3088,1073500.0],["2019-04-29",10.3505,10.5947,10.274,10.5174,693600.0],["2019-04-30",10.4757,10.5731,10.1836,10.3783,478700.0],["2019-05-01",10.3992,10.5515,10.0584,10.114,547700.0],["2019-05-02",10.0514,10.1696,9.8775,10.0583,604600.0],["2019-05-03",10.107,10.2044,10.0375,10.1627,471500.0],["2019-05-06",10.0514,10.4409,9.9123,10.3366,716500.0],["2019-05-07",10.3227,10.3227,9.9123,10.0444,551500.0],["2019-05-08",10.0305,10.0458,9.6792,9.7384,972800.0],["2019-05-09",9.0428,9.2236,7.6829,8.368,5362000.0],["2019-05-10",8.2915,8.3667,7.8429,8.0133,2818100.0],["2019-05-13",7.8046,7.9924,7.5264,7.902,1498800.0],["2019-05-14",8.2289,8.6692,8.1733,8.5211,1286400.0],["2019-05-15",8.4793,8.6185,8.2498,8.5628,752500.0],["2019-05-16",8.5698,8.9454,8.5211,8.535,975100.0],["2019-05-17",8.4167,8.535,8.215,8.3263,1197200.0],["2019-05-20",8.2776,8.368,8.1176,8.2428,730600.0],["2019-05-21",8.2776,8.3507,8.215,8.2776,687700.0],["2019-05-22",8.215,8.2463,7.8672,7.8672,521800.0],["2019-05-23",7.7907,7.8603,7.589,7.7907,579100.0],["2019-05-24",7.8533,7.9646,7.6029,7.6516,956000.0],["2019-05-28",7.6516,7.7977,7.6029,7.7072,854900.0],["2019-05-29",7.7003,7.7072,7.2203,7.4916,1356300.0],["2019-05-30",7.5264,7.6585,7.39,7.4429,590500.0],["2019-05-31",7.3942,7.4116,7.0395,7.3246,775900.0],["2019-06-03",7.4359,7.7281,7.3594,7.6377,1102700.0],["2019-06-04",7.742,8.4654,7.7253,8.4167,980800.0],["2019-06-05",8.3611,8.4446,8.1941,8.382,745300.0],["2019-06-06",8.3333,8.4446,8.1315,8.4098,400300.0],["2019-06-07",8.2081,8.375,8.1941,8.3124,623600.0],["2019-06-10",8.382,8.5906,8.2428,8.2915,656500.0],["2019-06-11",8.382,8.6811,8.3437,8.6046,681500.0],["2019-06-12",8.6254,8.7416,8.2846,8.4933,588700.0],["2019-06-13",8.5588,8.8405,8.5588,8.6363,451400.0],["2019-06-14",8.7983,8.7983,8.5517,8.7067,645300.0],["2019-06-17",8.6996,8.9286,8.5658,8.594,580400.0],["2019-06-18",8.6574,9.1294,8.6222,8.7912,705800.0],["2019-06-19",8.756,9.0026,8.6503,8.7419,582700.0],["2019-06-20",8.9321,8.9321,8.4848,8.6222,505200.0],["2019-06-21",8.5729,8.6926,8.3756,8.4531,954600.0],["2019-06-24",8.432,8.4531,8.0727,8.115,699100.0],["2019-06-25",8.1079,8.1713,7.8473,7.953,603800.0],["2019-06-26",7.9811,8.3122,7.96,8.277,582200.0],["2019-06-27",8.3333,8.6856,8.2206,8.6856,660900.0],["2019-06-28",8.7278,9.1787,8.6856,8.749,912700.0],["2019-07-01",8.8546,9.0659,8.439,8.5729,698700.0],["2019-07-02",8.594,8.6292,8.27,8.2981,392800.0],["2019-07-03",8.3334,8.5306,8.3122,8.4179,219600.0],["2019-07-05",8.3827,8.682,8.3122,8.6222,327000.0],["2019-07-08",8.5095,8.7912,8.4813,8.5024,284000.0],["2019-07-09",8.4531,8.5517,8.3122,8.4038,345500.0],["2019-07-10",8.4531,8.4954,8.0727,8.2347,745600.0],["2019-07-11",8.2206,8.2981,8.0516,8.115,619600.0],["2019-07-12",8.1432,8.4742,8.1432,8.4108,583700.0],["2019-07-15",8.439,8.4954,8.2206,8.3615,586000.0],["2019-07-16",8.2559,8.4249,8.1432,8.1784,617700.0],["2019-07-17",8.1502,8.2277,7.8473,7.8684,954500.0],["2019-07-18",7.7839,7.9107,7.4317,7.5303,756200.0],["2019-07-19",7.5373,7.7416,7.407,7.6501,776600.0],["2019-07-22",7.6923,7.6923,7.3612,7.4035,639200.0],["2019-07-23",7.4599,7.6007,7.3753,7.4669,593100.0],["2019-07-24",7.4669,7.9283,7.4387,7.8614,493000.0],["2019-07-25",7.8543,8.0093,7.5338,7.7064,564900.0],["2019-07-26",7.3683,7.8332,7.3119,7.7769,828000.0],["2019-07-29",7.7769,8.1432,7.7487,8.0445,798600.0],["2019-07-30",7.967,8.1432,7.7135,8.1432,716900.0],["2019-07-31",8.1784,8.5165,8.1572,8.2629,710300.0],["2019-08-01",8.277,8.3122,7.6641,7.8121,929300.0],["2019-08-02",7.7205,7.7909,7.5444,7.7275,707400.0],["2019-08-05",7.5726,7.805,7.4246,7.6078,928000.0],["2019-08-06",7.6571,7.7135,7.3894,7.6571,578500.0],["2019-08-07",7.5092,7.6148,7.1464,7.3119,1334600.0],["2019-08-08",6.1144,6.8118,5.9101,6.1355,4348900.0],["2019-08-09",6.1355,6.3645,6.1074,6.2764,1376000.0],["2019-08-12",6.2835,6.4455,5.889,5.9524,907500.0],["2019-08-13",5.889,6.3046,5.8608,5.9172,954200.0],["2019-08-14",5.8115,5.8819,5.6213,5.6706,911500.0],["2019-08-15",5.6424,5.6777,5.1071,5.2832,1565300.0],["2019-08-16",5.4945,5.9277,5.41,5.8397,2639800.0],["2019-08-19",5.9594,6.1989,5.9348,5.9876,900700.0],["2019-08-20",5.9101,6.0299,5.7763,5.889,609000.0],["2019-08-21",6.0581,6.1285,5.7622,5.9101,594400.0],["2019-08-22",5.9524,6.0123,5.6777,5.7974,900700.0],["2019-08-23",5.734,5.8538,5.4945,5.565,792500.0],["2019-08-26",5.6354,5.7833,5.572,5.6495,400800.0],["2019-08-27",5.6002,5.6002,5.1705,5.2832,1139700.0],["2019-08-28",5.3395,5.5297,5.2621,5.3184,1044100.0],["2019-08-29",5.3818,5.7411,5.3818,5.579,1039500.0],["2019-08-30",5.6354,5.7869,5.3255,5.3536,1107600.0],["2019-09-03",5.3536,5.4276,5.2127,5.2127,709200.0],["2019-09-04",5.1423,5.5016,5.0155,5.4734,1258600.0],["2019-09-05",5.4593,5.7411,5.4029,5.6424,767900.0],["2019-09-06",5.6495,5.6988,5.5016,5.5297,738700.0],["2019-09-09",5.565,6.0862,5.5579,6.0299,913800.0],["2019-09-10",6.044,6.5441,6.0299,6.53,1039700.0],["2019-09-11",6.5441,6.7477,6.368,6.7202,678500.0],["2019-09-12",6.7625,7.009,6.5441,6.6286,664800.0],["2019-09-13",6.6952,6.9459,6.5878,6.731,643900.0],["2019-09-16",6.6666,6.8671,6.5377,6.5878,817100.0],["2019-09-17",6.5663,6.6379,6.3888,6.4804,795600.0],["2019-09-18",6.4661,6.4733,6.2155,6.373,763700.0],["2019-09-19",6.3873,6.4733,6.2083,6.2441,660800.0],["2019-09-20",6.2083,6.441,6.1546,6.2728,1991000.0],["2019-09-23",6.194,6.4231,6.0508,6.373,512000.0],["2019-09-24",6.4374,6.4876,5.9147,6.0436,903400.0],["2019-09-25",6.0436,6.2656,5.9863,6.0365,685700.0],["2019-09-26",6.015,6.1152,5.929,6.015,553000.0],["2019-09-27",6.015,6.237,5.9219,6.0794,1022700.0],["2019-09-30",6.1152,6.4518,6.1152,6.373,1354900.0],["2019-10-01",6.4231,6.6379,6.2513,6.3802,950800.0],["2019-10-02",6.3515,6.4303,6.1868,6.3157,1081000.0],["2019-10-03",6.2513,6.373,6.1045,6.2155,2039500.0],["2019-10-04",6.2226,6.3014,6.0365,6.1582,553400.0],["2019-10-07",6.1224,6.2011,6.0436,6.151,565100.0],["2019-10-08",6.0651,6.0651,5.6569,5.6713,2003300.0],["2019-10-09",5.7285,5.8216,5.6283,5.6283,451300.0],["2019-10-10",5.6068,5.8002,5.5853,5.6641,445200.0],["2019-10-11",5.8718,6.3257,5.8216,6.2584,1038000.0],["2019-10-14",6.2513,6.3014,6.0723,6.2011,456800.0],["2019-10-15",6.2155,6.5986,6.1797,6.373,652100.0],["2019-10-16",6.3372,6.6308,6.3372,6.4661,666500.0],["2019-10-17",6.5234,6.595,6.4016,6.4446,420200.0],["2019-10-18",6.3945,6.4446,6.2728,6.3086,418200.0],["2019-10-21",6.3802,6.5341,6.3086,6.4303,616100.0],["2019-10-22",6.4374,6.7668,6.3694,6.7668,808600.0],["2019-10-23",6.7525,7.1335,6.6594,7.0461,689000.0],["2019-10-24",7.0175,7.0891,6.7668,6.8313,331600.0],["2019-10-25",6.7812,7.1607,6.7812,7.0175,590900.0],["2019-10-28",7.0318,7.2251,6.9745,7.0389,459500.0],["2019-10-29",7.0461,7.2108,6.9745,7.1607,565800.0],["2019-10-30",7.1607,7.2108,7.0819,7.1464,414500.0],["2019-10-31",7.0461,7.0747,6.6702,6.7668,627000.0],["2019-11-01",6.817,6.9029,6.7239,6.8456,480500.0],["2019-11-04",6.8886,7.0103,6.7955,6.8743,648800.0],["2019-11-05",6.9029,7.2323,6.8814,7.1464,889000.0],["2019-11-06",7.0891,7.1249,6.9172,7.0175,487100.0],["2019-11-07",7.1177,7.3182,6.9602,6.996,796400.0],["2019-11-08",6.4446,7.9913,6.2011,7.5975,1660700.0],["2019-11-11",7.6619,8.3207,7.533,7.8696,1250500.0],["2019-11-12",7.8481,8.0916,7.6333,8.0271,846800.0],["2019-11-13",7.9913,8.7217,7.8409,8.6644,1529800.0],["2019-11-14",8.6215,8.9795,8.5642,8.6644,906100.0],["2019-11-15",8.736,8.7969,8.5498,8.7647,624800.0],["2019-11-18",8.822,9.001,8.5606,8.5928,675300.0],["2019-11-19",8.5212,8.8363,8.3852,8.822,577400.0],["2019-11-20",8.7862,8.8721,8.6186,8.7575,614000.0],["2019-11-21",8.8148,8.8721,8.4782,8.514,595700.0],["2019-11-22",8.5355,8.779,8.514,8.7002,382200.0],["2019-11-25",8.8291,8.8291,8.557,8.7503,529700.0],["2019-11-26",8.6859,8.8363,8.5713,8.5928,458500.0],["2019-11-27",8.6644,8.7718,8.4997,8.6286,508700.0],["2019-11-29",8.5928,8.7718,8.4782,8.6215,388100.0],["2019-12-02",8.6286,8.8363,8.5821,8.6644,321300.0],["2019-12-03",8.4138,9.0225,8.3064,8.958,806400.0],["2019-12-04",8.9938,9.7142,8.9938,9.5094,1046600.0],["2019-12-05",9.5595,9.6741,9.3447,9.5237,422700.0],["2019-12-06",9.6812,10.0035,9.6598,9.7528,672900.0],["2019-12-09",9.6669,9.717,9.2301,9.2373,817600.0],["2019-12-10",9.1872,9.538,9.0139,9.4736,702500.0],["2019-12-11",9.5237,9.8674,9.4306,9.8603,543300.0],["2019-12-12",9.8531,10.0822,9.7815,9.8746,549800.0],["2019-12-13",9.8767,9.884,9.464,9.5075,565100.0],["2019-12-16",9.5726,10.1085,9.4713,9.9709,679100.0],["2019-12-17",9.9709,10.17,9.8912,10.0795,454700.0],["2019-12-18",10.1302,10.6805,10.0216,10.4271,995500.0],["2019-12-19",10.4343,10.7022,10.304,10.4633,603400.0],["2019-12-20",10.5791,10.7855,10.4126,10.7384,901500.0],["2019-12-23",10.7167,10.7167,10.4922,10.6733,433800.0],["2019-12-24",10.6008,10.695,10.3981,10.5502,205700.0],["2019-12-26",10.5212,10.6226,10.2388,10.3764,464500.0],["2019-12-27",10.4198,10.6515,10.4198,10.5067,349300.0],["2019-12-30",10.5212,10.6226,10.2967,10.3764,638700.0],["2019-12-31",10.304,10.7312,10.2388,10.6733,727300.0],["2020-01-02",10.7167,10.7276,10.2171,10.4271,746500.0],["2020-01-03",10.2388,10.5198,10.1374,10.246,596000.0],["2020-01-06",10.1374,10.2243,9.7355,9.7609,770700.0],["2020-01-07",9.5292,9.9542,9.0585,9.6161,1024600.0],["2020-01-08",9.645,9.9057,9.645,9.8043,523200.0],["2020-01-09",9.8333,9.8333,9.3409,9.4713,565200.0],["2020-01-10",9.4423,9.7718,9.3771,9.6812,562400.0],["2020-01-13",9.7464,10.6081,9.7138,10.4995,935100.0],["2020-01-14",10.9774,12.2808,10.8977,11.4553,2150000.0],["2020-01-15",11.3901,12.1287,11.3901,11.9477,1388200.0],["2020-01-16",12.0563,12.1577,11.6436,11.8101,677900.0],["2020-01-17",11.9187,12.0563,11.716,11.8246,442000.0],["2020-01-21",11.7522,11.7956,11.5784,11.7594,582500.0],["2020-01-22",11.8753,12.259,11.8246,12.2011,607100.0],["2020-01-23",11.926,12.2373,11.6653,12.1866,495800.0],["2020-01-24",12.2156,12.2156,11.6363,11.897,433600.0],["2020-01-27",11.5132,11.8608,11.3539,11.448,525400.0],["2020-01-28",11.4408,11.5784,11.1801,11.4191,345800.0],["2020-01-29",11.4915,11.6436,11.3394,11.477,245400.0],["2020-01-30",11.3394,11.477,10.9991,11.3394,331800.0],["2020-01-31",11.5277,11.9187,11.2163,11.2743,606300.0],["2020-02-03",11.3974,11.5856,11.2815,11.4263,279000.0],["2020-02-04",11.5639,11.7232,11.3394,11.4553,376300.0],["2020-02-05",11.5784,11.7232,11.3612,11.6436,288300.0],["2020-02-06",11.7449,11.8608,11.1656,11.4046,445200.0],["2020-02-07",11.3612,11.3612,11.0426,11.1657,224200.0],["2020-02-10",11.2091,11.4046,11.0063,11.1222,360800.0],["2020-02-11",11.3032,11.3032,10.7239,10.8688,504800.0],["2020-02-12",10.9339,11.3032,10.6515,11.1946,517200.0],["2020-02-13",11.1367,11.5422,11.0788,11.506,322100.0],["2020-02-14",11.5132,11.6653,11.4263,11.5929,343500.0],["2020-02-18",11.4843,11.7667,11.3322,11.5349,480400.0],["2020-02-19",11.5711,11.8535,11.4843,11.6798,352300.0],["2020-02-20",11.6146,12.288,11.6146,11.9404,475700.0],["2020-02-21",11.9115,12.0925,11.716,11.8029,450700.0],["2020-02-24",11.3612,11.7449,11.2163,11.4408,634600.0],["2020-02-25",11.5132,11.5567,10.6805,10.7964,737100.0],["2020-02-26",10.9846,11.1801,10.4343,10.5284,1340400.0],["2020-02-27",10.2171,10.456,9.4423,9.9202,1030300.0],["2020-02-28",9.4712,10.4343,9.3626,9.9057,1132900.0],["2020-03-02",10.1302,10.1591,8.8992,10.0723,1190200.0],["2020-03-03",10.1302,10.2026,9.1092,9.1671,1092200.0],["2020-03-04",9.2902,9.5075,8.7327,8.8702,779300.0],["2020-03-05",8.7254,8.7689,7.6175,7.6538,1221800.0],["2020-03-06",7.48,7.8348,7.2265,7.3352,1637300.0],["2020-03-09",7.0238,7.1252,6.0969,6.1331,1546700.0],["2020-03-10",6.5242,6.6907,6.1549,6.6907,1939600.0],["2020-03-11",6.4373,6.4373,5.362,5.5177,1978100.0],["2020-03-12",4.7139,4.9311,4.207,4.3881,2295400.0],["2020-03-13",5.0217,5.3411,4.6429,5.0663,2030300.0],["2020-03-16",4.2046,5.7386,4.108,4.3829,1784100.0],["2020-03-17",4.4646,5.1629,4.0114,4.3011,1571100.0],["2020-03-18",4.0709,4.0931,2.5257,2.8749,3156800.0],["2020-03-19",3.1423,3.481,2.6891,2.8897,2294800.0],["2020-03-20",3.3429,3.744,2.9863,3.172,3705800.0],["2020-03-23",3.2091,3.7031,3.1646,3.6326,2116400.0],["2020-03-24",4.212,4.8583,4.1377,4.6874,2474300.0],["2020-03-25",4.8509,5.928,4.472,4.9177,3327200.0],["2020-03-26",5.2,5.7274,4.9422,5.2446,2446500.0],["2020-03-27",4.8731,5.1443,4.5574,5.0291,2310900.0],["2020-03-30",5.0069,5.1034,3.9817,4.3977,2471100.0],["2020-03-31",4.3829,4.5686,4.1191,4.2269,1182200.0],["2020-04-01",3.9074,3.952,3.0457,3.4989,3088500.0],["2020-04-02",3.536,3.7886,3.4134,3.7291,1296600.0],["2020-04-03",3.6771,3.7217,3.2017,3.3726,1798000.0],["2020-04-06",3.7217,4.0857,3.6771,3.9149,1725800.0],["2020-04-07",4.3086,4.7469,4.0189,4.3977,2083600.0],["2020-04-08",4.3903,5.0589,4.3606,4.8731,2748200.0],["2020-04-09",5.2297,5.564,5.0069,5.3634,2711900.0],["2020-04-13",5.3634,5.3709,4.7691,5.1109,2004300.0],["2020-04-14",5.3114,5.7497,5.096,5.2891,1602300.0],["2020-04-15",4.9326,5.3857,4.7914,5.1406,1384000.0],["2020-04-16",5.0811,5.2594,4.8286,5.0811,1060300.0],["2020-04-17",5.5194,5.6754,5.2817,5.5789,1860300.0],["2020-04-20",5.3486,6.032,5.2817,6.0023,1628600.0],["2020-04-21",6.0394,6.3143,5.587,5.9429,1550200.0],["2020-04-22",6.1137,6.2274,5.616,5.6234,1111500.0],["2020-04-23",5.6531,5.8537,5.5343,5.5566,1429400.0],["2020-04-24",5.6383,5.8983,5.4674,5.8166,1719800.0],["2020-04-27",5.9131,6.7971,5.8017,6.6189,2312900.0],["2020-04-28",6.9977,7.3246,6.5149,6.916,2545000.0],["2020-04-29",7.28,7.5697,7.0274,7.1463,1918900.0],["2020-04-30",6.9829,6.9829,6.552,6.5891,1597600.0],["2020-05-01",6.3291,6.448,5.7237,6.1137,1424200.0],["2020-05-04",5.8017,6.4034,5.6086,6.3589,1089600.0],["2020-05-05",6.604,7.0051,6.552,6.7897,2076100.0],["2020-05-06",6.864,7.8,6.8269,7.7183,3003900.0],["2020-05-07",7.8743,8.4166,7.4509,8.0303,3672300.0],["2020-05-08",8.8326,10.8457,8.8326,10.4,11829200.0],["2020-05-11",10.2069,11.2327,10.14,11.1354,3615300.0],["2020-05-12",11.2989,12.1829,10.6154,11.0091,4419300.0],["2020-05-13",10.8977,11.3211,9.8726,10.972,2617800.0],["2020-05-14",10.4149,11.2038,10.296,10.8383,1376800.0],["2020-05-15",10.8234,12.116,10.6006,11.7817,2023400.0],["2020-05-18",12.6286,13.9731,12.5617,13.2303,3009900.0],["2020-05-19",13.2303,13.7206,13.0446,13.3417,1508200.0],["2020-05-20",13.6091,14.9091,13.52,14.3371,3531600.0],["2020-05-21",14.3371,15.5703,14.3371,15.3771,2685000.0],["2020-05-22",15.4514,15.5257,14.56,14.8497,2105600.0],["2020-05-26",16.0903,17.4571,15.6371,16.6029,4768300.0],["2020-05-27",16.9,17.1451,15.1766,16.0457,2676200.0],["2020-05-28",16.3429,17.628,15.4225,15.4663,3529700.0],["2020-05-29",15.3623,15.9194,14.8943,15.7337,1716000.0],["2020-06-01",16.0903,17.6131,15.7931,17.1674,2059000.0],["2020-06-02",17.5686,17.6206,16.4914,17.108,1907800.0],["2020-06-03",17.5834,18.0143,17.0114,17.0634,2117200.0],["2020-06-04",16.7737,17.7691,16.7143,17.3234,1561200.0],["2020-06-05",18.2371,18.5491,15.7114,16.4246,2710100.0],["2020-06-08",17.2417,18.6457,16.7217,18.5789,3169400.0],["2020-06-09",17.9326,19.6783,17.6503,18.3263,2860900.0],["2020-06-10",18.8314,19.0691,17.2714,17.8063,1917500.0],["2020-06-11",16.7143,17.189,15.2806,15.7189,2284500.0],["2020-06-12",17.2102,17.7115,16.6265,17.487,1560200.0],["2020-06-15",16.7612,19.3876,16.4694,18.8788,2478000.0],["2020-06-16",20.076,20.1658,18.0258,18.5645,1393800.0],["2020-06-17",18.4897,19.7468,18.1904,18.9611,2246200.0],["2020-06-18",18.774,19.758,18.557,19.7094,1505800.0],["2020-06-19",20.1134,20.7794,19.8216,20.2182,3955100.0],["2020-06-22",20.3155,21.4753,20.091,20.9141,2540800.0],["2020-06-23",21.3256,21.3855,20.2556,20.2855,1725500.0],["2020-06-24",19.8815,20.5549,18.7815,19.0135,2060500.0],["2020-06-25",18.9686,19.7617,18.7441,19.3502,1169800.0],["2020-06-26",19.4475,19.6196,18.8114,18.9686,1501900.0],["2020-06-29",19.3053,20.5549,18.8421,20.1059,1540400.0],["2020-06-30",19.6869,20.5699,19.4849,20.3229,1351300.0],["2020-07-01",20.3304,21.378,20.3304,20.8991,1636100.0],["2020-07-02",21.595,21.8644,20.6746,20.7569,1045500.0],["2020-07-06",21.4154,21.58,19.6121,19.7917,1482300.0],["2020-07-07",19.5822,19.7543,18.9012,19.0509,1222700.0],["2020-07-08",19.2305,20.2332,18.8002,20.2107,1242600.0],["2020-07-09",20.1284,20.525,19.1107,19.5223,1112700.0],["2020-07-10",19.7543,23.5031,19.5223,22.6201,6094200.0],["2020-07-13",23.0092,24.2214,22.3059,22.463,3842100.0],["2020-07-14",21.6549,25.1568,21.4491,24.9472,3276100.0],["2020-07-15",25.4261,25.688,24.1578,25.4112,3021200.0],["2020-07-16",25.4186,26.6234,25.0632,26.4587,2942300.0],["2020-07-17",26.5336,27.3492,25.9065,26.2717,1813500.0],["2020-07-20",26.2193,26.556,25.4561,25.8003,1093100.0],["2020-07-21",26.4288,28.0077,26.1968,27.4914,2145600.0],["2020-07-22",27.6335,28.7357,27.4988,28.6512,1472500.0],["2020-07-23",28.6736,29.362,26.3016,26.7057,2149500.0],["2020-07-24",26.1894,27.3866,25.8998,26.2567,1047800.0],["2020-07-27",26.6982,28.6033,26.3764,28.5614,1494900.0],["2020-07-28",28.2396,29.1226,27.1696,27.2743,1101100.0],["2020-07-29",27.6111,27.6859,25.7314,26.0547,1579600.0],["2020-07-30",25.7703,28.06,25.6282,27.3267,1848200.0],["2020-07-31",27.5587,27.873,26.2717,27.4016,1549700.0],["2020-08-03",28.4342,30.4283,28.1498,29.9681,3866600.0],["2020-08-04",29.9157,30.8885,28.5838,29.2273,2335400.0],["2020-08-05",30.1851,31.7939,29.9382,31.6442,3811100.0],["2020-08-06",30.6041,31.113,24.5432,24.6928,9830400.0],["2020-08-07",25.5533,25.6656,22.8371,24.2214,5197700.0],["2020-08-10",24.169,25.278,23.5779,24.0568,2441500.0],["2020-08-11",24.4908,25.1193,23.7837,23.9895,2524800.0],["2020-08-12",24.4235,25.1418,23.8623,24.2514,1752900.0],["2020-08-13",24.5432,25.7778,24.5058,24.9472,1909400.0],["2020-08-14",25.1268,25.5758,24.7078,24.8949,1390700.0],["2020-08-17",25.254,26.6683,24.7527,26.5261,2411000.0],["2020-08-18",26.8029,27.2594,26.1071,26.5261,1637500.0],["2020-08-19",26.7805,28.5165,26.687,27.1546,2783400.0],["2020-08-20",25.3663,25.7703,24.3037,24.7602,7884700.0],["2020-08-21",25.037,25.5908,24.7759,25.037,2529500.0],["2020-08-24",25.5159,25.6656,23.8548,24.3187,3295200.0],["2020-08-25",24.5581,24.7751,21.5651,21.7297,7462200.0],["2020-08-26",22.1936,23.0017,21.812,22.8147,4175000.0],["2020-08-27",22.7473,24.0493,22.2385,23.099,3316900.0],["2020-08-28",23.3983,24.416,23.2434,23.6602,2834600.0],["2020-08-31",23.765,23.8772,21.0188,21.7447,5220600.0],["2020-09-01",21.9841,24.169,21.8195,24.1466,5113900.0],["2020-09-02",24.6928,24.9173,23.2786,23.9745,3227200.0],["2020-09-03",23.7799,25.2091,22.5902,23.1289,3016600.0],["2020-09-04",23.2861,23.5629,21.1311,22.7997,2456700.0],["2020-09-08",23.3684,26.3315,23.316,25.0969,5098400.0],["2020-09-09",25.3663,26.7131,24.1765,26.571,4179800.0],["2020-09-10",26.2792,27.1846,26.0547,26.3764,3439900.0],["2020-09-11",26.2862,26.6471,25.4215,25.8952,2181800.0],["2020-09-14",26.4291,27.5975,26.1433,27.1434,3406100.0],["2020-09-15",28.3765,28.4592,24.602,24.8726,6300900.0],["2020-09-16",24.9178,25.0606,22.4591,22.7824,8766000.0],["2020-09-17",22.1282,23.8501,22.038,23.2861,3877400.0],["2020-09-18",23.6846,23.6846,22.1132,22.6019,3440700.0],["2020-09-21",21.9628,23.3839,21.632,23.3012,2715800.0],["2020-09-22",23.1433,24.0456,22.9703,23.4591,1945700.0],["2020-09-23",23.4215,24.211,21.6996,21.9553,3532200.0],["2020-09-24",21.8049,22.3463,20.9478,21.256,2252300.0],["2020-09-25",21.4215,22.053,21.1357,21.2184,1905200.0],["2020-09-28",21.8951,22.1057,20.647,21.3989,2704900.0],["2020-09-29",21.5944,22.3688,21.429,21.6921,1596100.0],["2020-09-30",21.5793,23.1959,21.5793,22.3688,2977100.0],["2020-10-01",22.647,23.5042,22.2561,23.4666,1547400.0],["2020-10-02",22.6019,23.7899,22.5568,23.4591,1340000.0],["2020-10-05",23.6997,24.5343,23.6846,24.3989,1418500.0],["2020-10-06",24.3238,24.7824,23.617,23.7899,1806000.0],["2020-10-07",24.4215,24.9929,23.9403,24.3614,1200600.0],["2020-10-08",24.5418,24.6997,23.0756,23.3538,1602800.0],["2020-10-09",23.6847,23.8576,22.9027,23.2861,1028000.0],["2020-10-12",23.3087,23.4591,22.5643,22.9779,1008900.0],["2020-10-13",23.0079,24.602,22.914,24.1959,1529100.0],["2020-10-14",24.3313,24.6471,23.0568,23.1734,1472000.0],["2020-10-15",22.8952,24.4065,22.6621,24.3989,1174900.0],["2020-10-16",24.4516,24.8426,23.9553,23.9779,928300.0],["2020-10-19",23.9779,24.6478,23.211,23.4064,1134500.0],["2020-10-20",23.4516,24.1207,23.3162,23.4064,755500.0],["2020-10-21",23.7222,23.7448,20.6169,21.1357,4187400.0],["2020-10-22",21.2485,21.4515,20.4891,21.1057,1628200.0],["2020-10-23",21.1057,21.3613,20.038,21.1884,1824200.0],["2020-10-26",20.6395,21.1658,19.9628,20.5342,1409100.0],["2020-10-27",20.7447,21.5643,20.647,20.8651,1072300.0],["2020-10-28",20.256,21.3312,20.065,20.9929,1280000.0],["2020-10-29",20.9628,21.1583,20.147,20.1883,1058800.0],["2020-10-30",20.0981,20.4139,19.2485,19.8801,2364100.0],["2020-11-02",21.5643,23.0907,19.9447,20.4891,7985700.0],["2020-11-03",20.6169,22.3463,20.5718,22.0681,3351700.0],["2020-11-04",22.0606,22.9328,21.8801,22.6997,1402300.0],["2020-11-05",22.9929,23.3764,22.3388,23.0305,1391300.0],["2020-11-06",23.0982,23.0982,21.1733,21.2861,1841400.0],["2020-11-09",20.1808,20.4891,16.9928,18.2109,7573700.0],["2020-11-10",18.5041,19.4214,17.5191,19.256,3253400.0],["2020-11-11",19.4064,19.8425,18.88,19.6019,1664700.0],["2020-11-12",19.6244,19.9252,19.2259,19.7898,1475700.0],["2020-11-13",20.4891,21.5418,20.2109,21.053,2943900.0],["2020-11-16",21.0906,21.6192,20.7673,21.4666,1499700.0],["2020-11-17",21.4215,21.9403,20.7974,21.7072,1638900.0],["2020-11-18",21.8049,22.3801,21.4666,21.6169,1628000.0],["2020-11-19",21.8275,22.2109,21.5267,21.9703,1326900.0],["2020-11-20",22.0154,22.1057,21.0906,21.6545,1183600.0],["2020-11-23",21.632,23.7215,21.632,23.4365,1649700.0],["2020-11-24",23.7674,24.0531,23.0606,23.4591,1643100.0],["2020-11-25",23.5643,23.7072,22.647,22.8952,926500.0],["2020-11-27",23.0756,23.8425,23.0756,23.5117,528400.0],["2020-11-30",23.5042,23.7147,22.2485,23.0455,1436600.0],["2020-12-01",23.3087,24.1659,22.6997,23.9704,1414200.0],["2020-12-02",23.6471,23.6846,22.3538,23.1358,1551500.0],["2020-12-03",23.1433,23.3012,22.5192,22.7147,960900.0],["2020-12-04",22.8651,23.2711,22.4215,22.6922,1003900.0],["2020-12-07",22.5944,23.3388,22.4741,22.8049,1177800.0],["2020-12-08",22.5568,22.7072,21.9252,22.0305,1685800.0],["2020-12-09",22.0606,22.2831,21.0906,21.8651,1983200.0],["2020-12-10",21.5643,21.9252,21.3312,21.5568,1088700.0],["2020-12-11",21.459,22.0004,20.865,21.3914,1340300.0],["2020-12-14",21.7421,22.1317,20.6666,21.2121,1473600.0],["2020-12-15",21.4849,23.9007,21.4771,23.8072,3949100.0],["2020-12-16",23.511,24.0098,22.0226,22.2252,2878400.0],["2020-12-17",22.233,22.5135,21.5862,22.3343,1881000.0],["2020-12-18",22.3421,23.2149,22.2564,22.3655,2539400.0],["2020-12-21",21.9758,22.5447,21.2979,21.633,2457200.0],["2020-12-22",21.7498,22.6071,21.7421,22.1161,1544900.0],["2020-12-23",22.1629,23.1058,21.7498,22.6772,1300700.0],["2020-12-24",22.685,23.2617,22.4356,22.7473,398900.0],["2020-12-28",23.0902,23.1448,21.6797,21.82,1491700.0],["2020-12-29",21.9057,22.0771,21.3057,21.4459,1245700.0],["2020-12-30",21.555,21.8356,21.2355,21.3212,898600.0],["2020-12-31",21.2511,21.329,20.1757,20.3004,1826600.0],["2021-01-04",20.7212,20.7212,20.0198,20.6588,1626700.0],["2021-01-05",20.6355,22.1551,20.3315,22.0226,2179800.0],["2021-01-06",22.0148,22.9421,21.368,22.3733,1647300.0],["2021-01-07",22.4044,22.9733,22.2564,22.4512,699500.0],["2021-01-08",22.459,22.6772,20.9394,21.4303,1704600.0],["2021-01-11",21.3134,22.6538,21.2277,22.5525,1272600.0],["2021-01-12",22.8097,25.2878,22.7551,24.641,2827500.0],["2021-01-13",24.4695,24.754,23.7838,24.1111,1293700.0],["2021-01-14",24.1267,25.8723,24.1267,25.0696,1278700.0],["2021-01-15",24.6722,24.8046,23.5196,24.2436,1085800.0],["2021-01-19",24.7579,24.9293,23.776,24.7891,657500.0],["2021-01-20",25.0151,26.3398,25.0073,25.4748,1104000.0],["2021-01-21",25.8099,28.1322,25.5761,27.236,2024900.0],["2021-01-22",27.0802,28.3761,26.4489,28.0153,1498300.0],["2021-01-25",29.3557,31.6779,27.5867,28.7868,4138200.0],["2021-01-26",29.1686,30.3376,28.2958,29.9635,1698900.0],["2021-01-27",29.2388,30.7584,27.9763,28.4205,2699600.0],["2021-01-28",28.2725,29.1453,26.0047,27.1737,1899600.0],["2021-01-29",27.1659,27.688,25.8645,26.6204,1587200.0],["2021-02-01",26.8074,27.0334,25.8411,26.8074,870500.0],["2021-02-02",27.4932,28.779,27.3919,28.0309,1170700.0],["2021-02-03",28.553,29.379,27.8127,29.0829,926400.0],["2021-02-04",29.2232,31.0857,29.1608,30.8831,1627600.0],["2021-02-05",31.1714,31.3273,30.1427,30.9532,1161300.0],["2021-02-08",31.1636,31.7559,29.9635,30.7272,1243800.0],["2021-02-09",30.5324,31.0701,29.8544,30.7973,688800.0],["2021-02-10",30.5869,31.0654,29.3011,30.0804,940400.0],["2021-02-11",30.3921,32.6131,29.7531,30.1194,1984800.0],["2021-02-12",29.6986,30.1981,28.6621,29.4024,692600.0],["2021-02-16",29.8076,30.3064,29.3323,29.4102,618900.0],["2021-02-17",28.9504,29.8544,28.2335,29.8076,1004600.0],["2021-02-18",29.8622,30.6649,28.4751,28.553,1053100.0],["2021-02-19",28.8102,29.379,28.6309,28.8102,718000.0],["2021-02-22",28.8102,29.4804,28.0231,28.5296,1233100.0],["2021-02-23",27.8594,28.6231,26.5736,28.1322,1510800.0],["2021-02-24",28.4361,29.192,27.8594,28.966,1198600.0],["2021-02-25",28.7011,28.8304,24.7189,24.9215,2928400.0],["2021-02-26",26.106,26.4957,24.2825,24.3916,3373100.0],["2021-03-01",25.2722,27.1191,24.9293,26.2307,1728000.0],["2021-03-02",26.371,26.3788,24.9605,25.2333,1272300.0],["2021-03-03",25.1086,26.2697,24.4072,24.7423,978800.0],["2021-03-04",25.4748,25.7943,23.5827,24.8514,1438200.0],["2021-03-05",25.5606,25.9112,22.9499,25.8021,1551400.0],["2021-03-08",26.0905,27.9763,25.8956,27.3295,1931400.0],["2021-03-09",27.4464,28.779,27.1347,28.6621,1340300.0],["2021-03-10",29.1219,30.3843,28.9193,29.5739,1397700.0],["2021-03-11",30.8129,33.8521,30.7272,32.7144,3554500.0],["2021-03-12",32.1737,33.6077,32.0483,32.7692,1455300.0],["2021-03-15",32.5733,34.5558,32.5263,34.0308,2642300.0],["2021-03-16",33.8192,33.8466,31.9073,32.4009,1651600.0],["2021-03-17",32.1267,33.1689,31.6385,33.0827,1018700.0],["2021-03-18",33.067,33.2786,30.7946,30.9905,1147800.0],["2021-03-19",31.108,32.1894,30.442,31.0297,1309700.0],["2021-03-22",31.9622,32.2756,30.8651,31.3275,1092200.0],["2021-03-23",30.6457,31.0297,29.1883,29.6036,1478300.0],["2021-03-24",30.2383,30.4812,27.0413,27.2215,1469100.0],["2021-03-25",26.6417,28.534,26.2185,28.0756,1502400.0],["2021-03-26",28.5458,29.204,27.1902,28.2558,911900.0],["2021-03-29",28.2323,28.8278,26.9002,27.3861,792500.0],["2021-03-30",27.1118,28.8357,26.8846,28.8278,758000.0],["2021-03-31",29.1648,29.5017,28.3812,28.5066,820900.0],["2021-04-01",28.8905,29.2666,28.342,28.9297,848500.0],["2021-04-05",29.3842,29.4704,28.6241,28.914,883700.0],["2021-04-06",28.82,29.823,28.7808,29.5174,816900.0],["2021-04-07",29.776,29.917,28.7338,29.345,751300.0],["2021-04-08",29.5566,30.1286,28.5614,29.8857,1305900.0],["2021-04-09",29.776,30.2853,29.392,29.9875,699900.0],["2021-04-12",30.0894,31.5547,30.0502,31.3196,1193300.0],["2021-04-13",31.4998,31.7271,30.4263,30.873,724800.0],["2021-04-14",31.4058,33.208,31.2413,32.0483,1533500.0],["2021-04-15",32.2521,32.6517,31.4317,32.5185,822700.0],["2021-04-16",32.7066,32.7457,31.7114,32.6595,734200.0],["2021-04-19",32.5185,33.7722,32.2442,33.7095,877500.0],["2021-04-20",33.4196,33.8662,31.2569,32.2991,1130600.0],["2021-04-21",32.0327,33.2488,31.9308,32.5185,721200.0],["2021-04-22",32.5498,32.8868,31.6722,31.7584,672100.0],["2021-04-23",32.0483,34.4069,31.7741,33.7644,1860100.0],["2021-04-26",34.2424,36.0446,34.1248,35.214,1925800.0],["2021-04-27",35.8487,36.5304,35.1591,35.6841,1461700.0],["2021-04-28",35.5666,35.6841,34.4853,35.4412,1000300.0],["2021-04-29",35.9192,36.6793,34.2424,35.4021,1268100.0],["2021-04-30",35.2532,36.0446,34.023,34.117,1139600.0],["2021-05-03",34.6733,35.2767,34.1483,34.4853,1678000.0],["2021-05-04",35.1827,38.0035,34.5244,37.9487,4013400.0],["2021-05-05",38.3797,38.552,35.6528,35.8252,3408700.0],["2021-05-06",35.8879,36.1026,34.3991,35.214,1217300.0],["2021-05-07",34.9303,36.5299,34.7018,36.5141,831200.0],["2021-05-10",36.5299,37.373,35.4898,35.5922,1059100.0],["2021-05-11",34.2527,34.9461,33.0558,34.1581,1435200.0],["2021-05-12",34.4891,35.4346,32.7477,33.0313,1511600.0],["2021-05-13",33.3308,35.2377,33.2031,34.9934,1305100.0],["2021-05-14",35.4583,36.2068,34.5135,36.065,1034700.0],["2021-05-17",35.671,36.002,34.1187,35.6947,1180500.0],["2021-05-18",35.7892,36.1044,33.512,33.5356,1298100.0],["2021-05-19",33.0235,33.3505,31.9203,33.252,1509600.0],["2021-05-20",33.1889,33.4884,31.6209,32.3379,1475800.0],["2021-05-21",32.6058,32.8659,31.4475,31.5027,977000.0],["2021-05-24",31.6761,31.8344,30.9354,31.3609,1155000.0],["2021-05-25",31.5342,32.204,31.3215,31.4791,858200.0],["2021-05-26",31.5815,33.2599,31.5815,33.2362,1238400.0],["2021-05-27",33.4962,35.0643,33.4962,34.82,1455700.0],["2021-05-28",35.2692,35.5371,34.4418,34.9776,1215900.0],["2021-06-01",35.2219,35.7411,34.7018,35.0485,786700.0],["2021-06-02",34.954,35.0328,32.5034,33.3071,2505200.0],["2021-06-03",33.0156,33.2362,32.1094,32.3458,1286400.0],["2021-06-04",32.4246,32.598,31.9448,32.3458,977300.0],["2021-06-07",32.3852,32.6137,31.2584,32.5822,1294800.0],["2021-06-08",33.0156,33.1653,31.4633,32.1725,1416300.0],["2021-06-09",32.1488,32.3261,31.3845,31.3924,763500.0],["2021-06-10",31.55,31.7864,30.5256,31.3845,1421500.0],["2021-06-11",31.5263,32.4246,30.7857,31.0299,1501200.0],["2021-06-14",31.1092,31.1647,29.7056,30.0942,1573400.0],["2021-06-15",29.9752,30.2131,29.3567,30.0387,974400.0],["2021-06-16",29.8246,29.8761,28.8254,29.325,1591000.0],["2021-06-17",27.9928,28.9602,27.7707,28.5082,2315100.0],["2021-06-18",27.85,29.1426,27.7707,29.0792,1824000.0],["2021-06-21",29.2774,30.3321,29.2536,30.1021,1060100.0],["2021-06-22",30.229,30.4391,29.6184,30.3797,813800.0],["2021-06-23",30.4828,31.137,30.2607,30.7048,1210100.0],["2021-06-24",31.1092,31.3511,30.1418,31.1885,934600.0],["2021-06-25",31.4106,31.7753,30.8634,31.252,2056300.0],["2021-06-28",31.244,32.0132,30.8396,31.8705,1280600.0],["2021-06-29",32.1243,32.6238,31.8546,31.8943,736500.0],["2021-06-30",31.7595,32.6873,31.2995,32.5049,936500.0],["2021-07-01",32.9093,33.0917,32.4018,32.8062,1053000.0],["2021-07-02",32.8221,33.0259,30.6889,30.7444,1663700.0],["2021-07-06",30.792,30.9015,29.8166,30.2607,1261600.0],["2021-07-07",30.1973,30.7524,29.6263,30.5462,895900.0],["2021-07-08",29.6343,30.5383,29.0078,30.118,799400.0],["2021-07-09",30.6096,31.3709,30.451,31.363,671600.0],["2021-07-12",31.0061,31.5929,30.796,31.4978,544300.0],["2021-07-13",31.5057,31.5731,30.4304,30.6017,627800.0],["2021-07-14",30.8872,31.3233,30.1259,30.1576,557500.0],["2021-07-15",30.118,30.5026,29.436,29.9197,551600.0],["2021-07-16",30.1338,30.3662,29.3091,29.4201,565300.0],["2021-07-19",28.8333,29.6343,28.2624,29.2378,936700.0],["2021-07-20",29.4757,31.2202,29.1822,30.8872,840000.0],["2021-07-21",31.1727,31.8626,31.1251,31.3392,618900.0],["2021-07-22",31.3392,31.6723,30.6493,30.8079,629500.0],["2021-07-23",31.0616,31.3669,30.459,30.8317,590700.0],["2021-07-26",30.6572,31.1727,30.4748,30.7524,567200.0],["2021-07-27",30.7444,30.7603,29.9832,30.5303,493500.0],["2021-07-28",30.5224,31.0061,29.999,30.5462,418900.0],["2021-07-29",30.5938,32.0608,30.5938,31.1806,722600.0],["2021-07-30",30.9268,31.9022,30.8713,31.2123,895600.0],["2021-08-02",31.2916,32.6635,31.2916,31.8943,1407200.0],["2021-08-03",30.6096,32.0212,30.1576,31.7833,1636100.0],["2021-08-04",32.5525,34.7332,32.4653,34.0592,2533800.0],["2021-08-05",34.186,34.979,33.7737,34.4477,1115400.0],["2021-08-06",34.4636,34.8125,33.1948,33.8292,778000.0],["2021-08-09",33.5754,33.5754,32.0132,32.0212,1034100.0],["2021-08-10",32.1243,33.0283,31.5533,32.2987,611800.0],["2021-08-11",32.2749,32.8403,31.7595,32.5683,459700.0],["2021-08-12",32.5921,33.0164,31.7912,31.8784,490700.0],["2021-08-13",31.8705,31.8705,30.6731,30.7127,1000600.0],["2021-08-16",30.7048,31.244,29.8642,31.0141,1145600.0],["2021-08-17",30.5462,30.7365,29.2457,29.6818,1397900.0],["2021-08-18",29.6739,29.8325,28.8016,28.8175,1069200.0],["2021-08-19",28.5558,29.1426,28.4051,28.5875,855000.0],["2021-08-20",28.5637,29.4915,28.4527,29.0236,713100.0],["2021-08-23",29.2774,29.6739,28.984,29.547,769400.0],["2021-08-24",31.3709,31.6723,30.6255,31.2837,2937800.0],["2021-08-25",31.5137,31.8943,31.2464,31.7119,1284700.0],["2021-08-26",31.7198,31.815,30.4074,31.022,1134100.0],["2021-08-27",30.8951,31.8626,30.6255,31.5771,968400.0],["2021-08-30",31.9181,32.4177,31.4185,32.0291,816700.0],["2021-08-31",31.9022,32.0053,31.0934,31.6722,648000.0],["2021-09-01",31.6564,32.7507,31.474,32.2908,619400.0],["2021-09-02",32.2828,32.6873,31.9736,32.1639,621600.0],["2021-09-03",31.9339,32.0767,31.3154,31.9102,491000.0],["2021-09-07",31.8071,32.792,31.4819,31.4899,643000.0],["2021-09-08",31.5216,31.5454,30.9427,31.1013,667000.0],["2021-09-09",31.1013,31.9339,30.7286,31.4264,594900.0],["2021-09-10",31.6722,32.1679,31.3947,31.4661,498800.0],["2021-09-13",31.5464,31.9881,30.8726,31.9238,473700.0],["2021-09-14",31.8837,31.9319,30.5907,30.9681,694400.0],["2021-09-15",31.0083,31.6026,30.6148,31.201,653200.0],["2021-09-16",31.4018,32.2451,31.3697,31.4902,743300.0],["2021-09-17",31.4661,31.6267,30.3578,30.5505,1459100.0],["2021-09-20",29.7956,30.5481,29.4101,29.8679,1056400.0],["2021-09-21",29.9161,30.8718,29.8277,30.5023,965400.0],["2021-09-22",30.8959,32.0604,30.8637,31.3777,1303200.0],["2021-09-23",31.3215,32.8715,31.2091,31.964,1230900.0],["2021-09-24",31.956,32.4298,31.5383,31.7311,675800.0],["2021-09-27",32.0684,32.9197,32.0443,32.7992,742200.0],["2021-09-28",32.8073,33.8513,32.3535,32.4298,1053400.0],["2021-09-29",32.6226,33.265,32.1648,32.4298,529300.0],["2021-09-30",32.2451,32.2531,30.8396,31.2171,1155500.0],["2021-10-01",31.6829,33.0803,31.3215,32.984,1456500.0],["2021-10-04",32.9679,33.5702,32.2371,33.0562,748500.0],["2021-10-05",32.984,33.1767,32.0925,32.1327,779900.0],["2021-10-06",31.8034,32.229,31.5143,32.0443,507600.0],["2021-10-07",32.3093,33.1125,32.229,32.2612,653800.0],["2021-10-08",32.2612,32.6386,32.0443,32.3495,368800.0],["2021-10-11",32.5744,33.265,32.3977,32.4378,428200.0],["2021-10-12",32.6788,32.8434,32.1808,32.229,454700.0],["2021-10-13",32.213,32.2371,31.5223,31.7632,573700.0],["2021-10-14",32.0845,32.4057,30.6228,30.7352,1905600.0],["2021-10-15",31.201,31.201,29.7153,29.7153,1848300.0],["2021-10-18",29.8518,30.92,29.3868,30.8637,1217900.0],["2021-10-19",31.0244,31.0645,30.5425,30.8959,848100.0],["2021-10-20",30.7915,30.883,30.1048,30.7995,866700.0],["2021-10-21",30.7674,31.0244,29.8518,29.892,1172500.0],["2021-10-22",29.9161,30.0767,29.3137,29.6992,844200.0],["2021-10-25",29.7153,30.5184,29.5145,30.1329,982400.0],["2021-10-26",30.2935,30.4132,28.9925,29.3137,1450100.0],["2021-10-27",29.3459,29.6751,28.7676,28.8238,967500.0],["2021-10-28",28.8319,29.6992,28.3339,29.6751,1184000.0],["2021-10-29",29.6028,30.149,29.5627,29.9161,850400.0],["2021-11-01",30.0285,30.8798,30.0285,30.679,736800.0],["2021-11-02",30.687,31.3215,30.165,31.1529,2008200.0],["2021-11-03",32.7671,35.1604,31.1529,34.6785,5077300.0],["2021-11-04",36.0438,36.0438,33.8433,34.1645,1441100.0],["2021-11-05",34.4296,34.9355,32.2933,32.9599,1424100.0],["2021-11-08",33.1205,33.5461,32.7591,33.5461,877900.0],["2021-11-09",33.3534,34.032,32.9036,34.02,967500.0],["2021-11-10",33.6907,34.2529,32.9438,33.3775,825200.0],["2021-11-11",33.3855,34.0561,33.3213,33.7228,593600.0],["2021-11-12",33.7309,33.9148,33.3373,33.3775,514300.0],["2021-11-15",33.4176,34.3171,33.1028,33.9959,691900.0],["2021-11-16",33.9959,35.056,33.7871,34.8793,842500.0],["2021-11-17",34.9596,35.2006,34.285,34.4215,651600.0],["2021-11-18",34.799,35.6905,34.293,35.1684,958100.0],["2021-11-19",34.807,35.5941,33.9798,34.02,768600.0],["2021-11-22",34.3091,35.6583,34.1726,35.3772,800000.0],["2021-11-23",35.305,35.305,33.8353,34.8713,770100.0],["2021-11-24",34.8392,36.7714,34.3854,36.4695,1272900.0],["2021-11-26",36.084,36.9192,35.7386,36.7666,731800.0],["2021-11-29",36.9513,37.5617,35.6744,35.9394,967600.0],["2021-11-30",35.7306,36.2366,34.6143,35.2247,1089400.0],["2021-12-01",35.7547,36.349,33.5654,33.6024,1031100.0],["2021-12-02",33.6345,34.4055,33.0482,33.0884,1639100.0],["2021-12-03",33.1606,34.1404,31.9238,33.2811,1270400.0],["2021-12-06",33.5702,34.2047,32.9759,33.6987,912500.0],["2021-12-07",34.0682,34.9998,33.0964,33.1285,1164900.0],["2021-12-08",33.5863,33.9718,32.6868,32.7912,1094100.0],["2021-12-09",32.9277,33.0402,31.8837,32.2612,845100.0],["2021-12-10",32.2933,32.4218,30.6951,31.6668,1407900.0],["2021-12-13",31.5855,31.9841,30.9673,31.3334,1043000.0],["2021-12-14",31.3333,32.1468,31.0405,31.0975,1117900.0],["2021-12-15",31.1056,32.4884,30.0563,31.8377,2086800.0],["2021-12-16",32.0817,32.1305,30.829,30.9998,927400.0],["2021-12-17",31.0324,31.5701,30.1051,31.2601,1666000.0],["2021-12-20",30.6663,30.6753,29.3648,30.341,1616000.0],["2021-12-21",31.0649,31.8865,30.7477,31.1869,1286100.0],["2021-12-22",31.1381,31.9678,31.1381,31.5611,691300.0],["2021-12-23",31.5367,32.4006,31.5367,32.1793,643000.0],["2021-12-27",32.464,32.8219,31.9271,32.4884,672700.0],["2021-12-28",32.2607,33.5621,32.2607,33.4483,951500.0],["2021-12-29",33.4483,33.6882,33.009,33.4076,533400.0],["2021-12-30",33.4239,33.8224,33.188,33.2368,581400.0],["2021-12-31",33.2205,33.4727,32.8138,32.8626,944100.0],["2022-01-03",33.0415,33.92,32.9683,33.1392,686900.0],["2022-01-04",33.0985,33.3913,31.7319,31.8133,870700.0],["2022-01-05",31.8214,32.2362,31.4635,31.6099,1497600.0],["2022-01-06",31.7238,32.3607,31.3496,31.9597,826700.0],["2022-01-07",31.8946,32.3257,30.9754,31.3984,980600.0],["2022-01-10",31.3984,31.4066,30.476,31.1788,851200.0],["2022-01-11",31.2032,31.3821,30.1376,30.4304,933500.0],["2022-01-12",30.5769,30.9348,30.2027,30.585,684600.0],["2022-01-13",30.7477,31.1951,30.4548,30.707,776200.0],["2022-01-14",30.3572,30.463,29.216,30.162,2253200.0],["2022-01-18",29.8936,30.0888,29.0557,29.3892,1283900.0],["2022-01-19",29.5275,29.6658,29.0395,29.373,1144400.0],["2022-01-20",29.5316,29.5438,26.1762,26.6073,3690600.0],["2022-01-21",26.5097,26.526,24.9072,25.4034,4211000.0],["2022-01-24",25.6556,27.494,25.0927,27.4126,3464700.0],["2022-01-25",26.7619,27.2906,25.8183,26.9083,1515000.0],["2022-01-26",27.437,27.8925,26.1925,26.3958,1178700.0],["2022-01-27",26.8269,27.1157,26.1071,26.4772,1109300.0],["2022-01-28",26.5097,26.6236,25.5336,26.5585,1108500.0],["2022-01-31",26.5097,27.136,26.2087,27.0059,1036600.0],["2022-02-01",27.0222,28.0227,26.8432,27.9657,1067100.0],["2022-02-02",28.2423,28.2667,26.966,27.6648,1099600.0],["2022-02-03",27.2499,28.1203,26.9408,27.0059,816000.0],["2022-02-04",26.9652,27.014,25.5661,26.4121,1432400.0],["2022-02-07",26.4446,27.2499,26.2331,27.0222,913300.0],["2022-02-08",27.0384,28.1447,26.9652,27.7949,814900.0],["2022-02-09",27.8763,28.3969,27.7461,28.1772,612700.0],["2022-02-10",27.7868,28.2993,26.8513,27.1116,1053000.0],["2022-02-11",27.2011,27.3841,26.5341,26.8757,855500.0],["2022-02-14",26.7863,27.1279,26.469,26.6887,610100.0],["2022-02-15",27.0303,27.5753,26.9774,27.0384,766500.0],["2022-02-16",26.9896,27.2255,26.5341,26.7537,710400.0],["2022-02-17",26.5422,26.949,26.2006,26.3714,648200.0],["2022-02-18",26.1437,26.5341,25.6719,26.103,1269900.0],["2022-02-22",26.2819,27.0384,25.7207,25.8264,3408000.0],["2022-02-23",25.8346,26.0379,22.6134,23.3943,6857200.0],["2022-02-24",22.4995,24.5493,22.2636,24.3704,3454400.0],["2022-02-25",23.9149,25.3424,23.9149,24.4924,2249700.0],["2022-02-28",24.2321,25.1269,23.9962,24.9805,2021300.0],["2022-03-01",24.9723,27.071,24.7527,25.5499,2962700.0],["2022-03-02",24.4843,27.0872,24.4029,26.2413,2313200.0],["2022-03-03",26.3145,26.5016,25.2896,25.7532,1753200.0],["2022-03-04",25.6393,25.9078,24.3622,24.9479,2373000.0],["2022-03-07",24.9316,25.0455,23.1706,23.378,2747700.0],["2022-03-08",23.5895,24.6486,23.4268,23.9067,1604800.0],["2022-03-09",24.8178,25.5621,24.4436,25.0862,1877500.0],["2022-03-10",25.135,25.257,23.8823,25.2245,1338500.0],["2022-03-11",25.6105,25.7516,24.9132,24.9713,1109300.0],["2022-03-14",25.0294,25.6769,24.44,24.5064,821000.0],["2022-03-15",24.4732,25.0626,23.9419,24.7803,1791300.0],["2022-03-16",24.9796,26.009,24.8135,25.4943,1943600.0],["2022-03-17",25.3947,25.5856,24.8135,25.4694,996800.0],["2022-03-18",25.3864,26.092,24.9547,25.9592,1769400.0],["2022-03-21",25.8347,25.9509,24.8052,25.129,1126300.0],["2022-03-22",25.3781,26.2414,25.3781,26.0339,1036600.0],["2022-03-23",25.6603,25.6603,23.8838,24.2739,3083600.0],["2022-03-24",24.4068,24.909,23.8547,24.7471,1583200.0],["2022-03-25",24.9049,24.9049,23.7468,24.0166,1766400.0],["2022-03-28",24.083,24.2075,23.4521,23.9087,1268600.0],["2022-03-29",24.3985,25.5358,24.249,25.2452,1625800.0],["2022-03-30",25.0045,25.3199,23.9917,24.1162,1158500.0],["2022-03-31",24.0,24.0498,23.0785,23.203,1562300.0],["2022-04-01",23.5102,23.5102,22.4974,23.0868,1566000.0],["2022-04-04",23.3525,23.5766,22.9955,23.2695,1417400.0],["2022-04-05",23.203,23.4189,22.3729,22.4725,1132000.0],["2022-04-06",22.1487,22.4559,21.7669,22.2151,1308800.0],["2022-04-07",22.0408,22.4559,21.825,22.3314,1581900.0],["2022-04-08",22.2982,24.0332,22.2982,22.9125,1675500.0],["2022-04-11",22.8378,24.0415,22.6219,22.9457,1090800.0],["2022-04-12",23.2611,23.6513,22.2566,22.4227,1013100.0],["2022-04-13",22.431,22.788,21.8748,22.3812,1457500.0],["2022-04-14",22.4891,22.7713,22.1487,22.2566,896100.0],["2022-04-18",22.3148,22.7946,21.6423,22.5555,1279700.0],["2022-04-19",22.6966,23.7592,22.4476,23.4106,1222700.0],["2022-04-20",23.6596,23.6679,22.2068,22.348,1461200.0],["2022-04-21",22.5804,22.6966,21.3103,21.5759,1496000.0],["2022-04-22",21.4431,21.717,21.111,21.4514,971700.0],["2022-04-25",21.2937,21.7087,20.671,21.6423,1256300.0],["2022-04-26",21.3518,21.8997,20.8122,20.9035,1138100.0],["2022-04-27",20.9533,21.2854,20.4054,20.8703,1536000.0],["2022-04-28",21.1774,21.6008,20.4718,21.2439,1111300.0],["2022-04-29",21.2106,21.7668,21.1758,21.3186,1119900.0],["2022-05-02",21.3103,22.245,21.0529,22.1985,1531400.0],["2022-05-03",22.1736,23.8506,22.0657,23.5766,2900900.0],["2022-05-04",22.9955,25.8347,21.9329,25.32,3895300.0],["2022-05-05",24.3902,25.5524,23.311,23.7094,2235200.0],["2022-05-06",24.0249,25.8014,23.3525,24.3985,2589200.0],["2022-05-09",23.8838,25.2452,23.7343,24.0581,1460700.0],["2022-05-10",24.2905,24.3736,22.4227,23.037,1610900.0],["2022-05-11",23.037,23.3691,22.4227,22.8295,1202800.0],["2022-05-12",22.7298,24.6475,22.7049,24.6309,1449100.0],["2022-05-13",24.8218,25.5773,24.4566,24.7803,1339900.0],["2022-05-16",24.6641,25.403,23.9585,24.0498,1953400.0],["2022-05-17",24.5894,25.8928,23.6098,25.4943,2157900.0],["2022-05-18",24.9049,24.9049,22.7714,23.4272,1808200.0],["2022-05-19",23.2528,23.2528,21.1857,22.4227,1780100.0],["2022-05-20",23.12,23.12,21.0529,21.634,1439400.0],["2022-05-23",21.7586,22.0657,21.0371,21.5842,1234600.0],["2022-05-24",21.3933,21.4755,20.7956,21.4348,879900.0],["2022-05-25",21.1276,22.6717,21.0446,22.3148,1518500.0],["2022-05-26",22.4227,23.3691,22.4144,22.8212,1081200.0],["2022-05-27",23.0619,23.2445,22.5306,22.763,697100.0],["2022-05-31",22.7963,22.8876,22.1736,22.5223,960600.0],["2022-06-01",22.7547,22.9374,21.4348,21.9246,1095500.0],["2022-06-02",21.9744,22.2068,21.4929,21.8416,831000.0],["2022-06-03",21.6257,21.7577,21.0612,21.4431,1058100.0],["2022-06-06",21.6755,21.8997,21.1774,21.8997,845900.0],["2022-06-07",21.4431,22.5721,21.2272,22.0242,1064300.0],["2022-06-08",21.8333,22.4144,21.4846,22.2733,839200.0],["2022-06-09",22.1155,22.5306,21.908,22.2234,631100.0],["2022-06-10",22.2483,22.4642,21.4597,22.2234,905700.0],["2022-06-13",22.2277,22.6782,21.3522,21.7347,1350800.0],["2022-06-14",21.9387,22.0917,21.3267,21.6412,883000.0],["2022-06-15",21.7347,22.0067,20.6467,20.7742,1716700.0],["2022-06-16",20.4002,20.7742,19.3972,19.6607,2087700.0],["2022-06-17",19.7202,20.3067,19.0453,19.3887,2129600.0],["2022-06-21",20.0007,20.4257,19.4482,19.4737,1202200.0],["2022-06-22",19.4567,20.4087,19.319,19.7712,1731400.0],["2022-06-23",19.8902,20.1197,19.3802,19.7202,1331800.0],["2022-06-24",19.9072,20.2982,19.7627,19.9497,3116500.0],["2022-06-27",20.2132,20.3917,19.4312,19.5672,870700.0],["2022-06-28",19.6862,19.8647,18.1137,18.3602,1564900.0],["2022-06-29",18.4537,18.6194,17.7397,18.4962,1006100.0],["2022-06-30",18.1732,18.6619,17.7227,18.3517,815900.0],["2022-07-01",18.2582,19.0079,18.1987,18.6237,893200.0],["2022-07-05",18.4452,19.9497,18.3347,19.9327,1220300.0],["2022-07-06",19.8392,20.1112,18.9722,19.3207,781700.0],["2022-07-07",19.2867,20.0177,19.2867,19.7627,709700.0],["2022-07-08",19.6352,20.0942,19.5332,19.9327,667000.0],["2022-07-11",19.8477,20.0432,18.8532,18.9042,991900.0],["2022-07-12",19.0742,19.7967,19.0742,19.7967,924500.0],["2022-07-13",19.5417,20.6977,19.4142,20.6212,820800.0],["2022-07-14",20.1622,20.5617,19.6947,19.7457,547500.0],["2022-07-15",20.0772,20.4427,19.7227,20.1452,810700.0],["2022-07-18",20.4852,20.8677,20.0942,20.5447,571500.0],["2022-07-19",20.6467,21.5307,20.4937,21.5052,696900.0],["2022-07-20",21.5477,22.5167,21.1652,22.5082,970400.0],["2022-07-21",22.4232,22.5592,21.6242,22.5422,768100.0],["2022-07-22",22.7547,23.1457,22.4912,22.8057,639400.0],["2022-07-25",22.7037,22.7207,22.0339,22.3212,517000.0],["2022-07-26",22.1002,22.2362,21.5817,22.1172,756400.0],["2022-07-27",22.2192,22.4436,21.5987,22.2192,637300.0],["2022-07-28",22.2107,23.4092,22.0832,23.3752,904900.0],["2022-07-29",23.3752,23.3752,22.6867,22.9842,686000.0],["2022-08-01",22.9332,23.7662,22.7462,23.5452,784900.0],["2022-08-02",23.2052,23.5197,22.3127,22.5507,1335700.0],["2022-08-03",24.4037,27.0302,24.3357,25.3642,3795300.0],["2022-08-04",25.5002,26.6562,24.9902,25.0837,1230200.0],["2022-08-05",24.6502,25.5597,24.3867,24.6672,774100.0],["2022-08-08",25.0752,26.3162,24.969,25.7977,1481300.0],["2022-08-09",25.5002,25.7127,24.4972,25.0072,667500.0],["2022-08-10",25.9847,26.2057,25.275,25.5002,705600.0],["2022-08-11",26.0442,26.5372,25.887,26.3077,903100.0],["2022-08-12",26.3927,27.06,26.0349,27.0387,781400.0],["2022-08-15",27.0302,27.0557,26.4692,26.5967,574600.0],["2022-08-16",26.7667,28.8918,26.7455,28.3732,1169000.0],["2022-08-17",27.7017,27.876,26.9027,27.2767,712000.0],["2022-08-18",27.2682,27.4552,26.7752,27.2002,453200.0],["2022-08-19",26.9452,27.3362,26.516,26.9452,523600.0],["2022-08-22",26.3502,26.6222,26.0068,26.2652,473300.0],["2022-08-23",26.3502,26.8432,26.2737,26.2737,423800.0],["2022-08-24",26.2397,26.9452,26.1377,26.5797,401400.0],["2022-08-25",27.3277,28.0927,26.9877,27.3617,860500.0],["2022-08-26",27.3532,27.5742,26.4862,26.8092,598700.0],["2022-08-29",26.5627,26.9792,26.2652,26.6137,401200.0],["2022-08-30",26.9622,26.9622,25.7637,25.9932,381200.0],["2022-08-31",25.9422,26.2083,25.3047,25.6022,580500.0],["2022-09-01",25.3217,25.4195,24.6672,25.2197,492900.0],["2022-09-02",25.5427,25.8147,24.7956,25.4322,354300.0],["2022-09-06",25.4152,25.4407,23.9702,24.1997,954100.0],["2022-09-07",24.1742,24.9307,23.8257,24.5652,701700.0],["2022-09-08",24.2762,24.8372,23.5835,24.7352,715500.0],["2022-09-09",24.9477,25.8912,24.9477,25.7977,746400.0],["2022-09-12",26.1717,27.4722,26.1165,27.4042,1110500.0],["2022-09-13",26.5071,26.9578,25.675,25.701,1005000.0],["2022-09-14",26.2037,26.2037,24.9728,25.6403,523800.0],["2022-09-15",25.7356,26.6544,25.6576,26.3164,968700.0],["2022-09-16",26.5504,26.6891,24.4051,24.5914,1353600.0],["2022-09-19",24.4441,25.2762,24.4441,25.0682,672400.0],["2022-09-20",24.6174,24.6694,23.6033,23.7073,984500.0],["2022-09-21",23.9933,24.6434,23.2826,23.3172,1108200.0],["2022-09-22",23.2826,23.4212,22.0777,22.1037,988000.0],["2022-09-23",21.2282,21.5446,19.7338,20.214,2439500.0],["2022-09-26",20.0927,20.8208,19.876,19.9107,1114700.0],["2022-09-27",20.3094,20.8295,20.0754,20.6388,916300.0],["2022-09-28",21.0202,22.8491,20.5521,22.5111,1729800.0],["2022-09-29",21.783,21.861,20.0493,21.3929,1334100.0],["2022-09-30",21.5056,22.4071,20.9508,21.9477,885200.0],["2022-10-03",22.2424,22.6238,21.7916,22.2857,865700.0],["2022-10-04",22.7625,23.69,22.7061,23.6639,658200.0],["2022-10-05",23.0485,23.4472,22.7971,23.3085,492800.0],["2022-10-06",23.2305,23.7766,23.0138,23.2219,359700.0],["2022-10-07",22.9358,23.0138,22.0343,22.3031,661100.0],["2022-10-10",22.5111,23.2652,22.1644,22.9792,1011600.0],["2022-10-11",22.9358,24.08,22.6056,23.9153,855700.0],["2022-10-12",23.9153,24.2967,23.4299,24.0887,805700.0],["2022-10-13",23.4732,24.3054,22.7148,24.2534,682500.0],["2022-10-14",24.6694,24.7301,23.4039,23.4646,653600.0],["2022-10-17",23.9847,24.1147,23.1699,23.5773,851800.0],["2022-10-18",24.1234,24.5134,23.1439,23.3172,1030800.0],["2022-10-19",23.2305,23.2305,21.1415,21.9737,1214000.0],["2022-10-20",22.0257,22.6844,21.3062,21.5143,737600.0],["2022-10-21",21.6703,22.4851,21.4293,22.3724,714400.0],["2022-10-24",22.4851,22.9965,22.0517,22.8318,527500.0],["2022-10-25",22.8058,23.9587,22.7625,23.6639,585600.0],["2022-10-26",23.9153,24.7301,23.3216,23.7246,563500.0],["2022-10-27",24.0887,24.386,23.5773,24.2014,811100.0],["2022-10-28",24.4007,25.2025,24.0453,24.4614,819300.0],["2022-10-31",24.4788,25.0942,23.9673,24.1234,981400.0],["2022-11-01",24.7041,24.8688,24.0323,24.4354,1015900.0],["2022-11-02",23.1872,23.4819,21.6789,22.1904,2196000.0],["2022-11-03",21.5836,23.1959,21.0202,22.4851,1577600.0],["2022-11-04",22.6931,23.3952,22.3377,22.4504,961700.0],["2022-11-07",22.6151,23.2912,22.017,23.0659,726600.0],["2022-11-08",23.2305,23.7246,22.6758,23.5513,682200.0],["2022-11-09",23.3692,24.184,23.1005,23.5513,666100.0],["2022-11-10",24.7215,26.4898,24.3747,24.7995,1956000.0],["2022-11-11",24.7735,25.753,24.3773,25.0768,1107800.0],["2022-11-14",25.0075,25.2069,24.132,24.6001,812300.0],["2022-11-15",25.1982,25.4409,23.9327,24.0193,820300.0],["2022-11-16",23.4126,23.716,23.0225,23.5599,608500.0],["2022-11-17",23.1179,23.5599,22.9272,23.4646,466200.0],["2022-11-18",23.872,24.08,23.1612,23.872,786800.0],["2022-11-21",23.742,24.1407,23.4776,23.6553,607400.0],["2022-11-22",23.768,24.7648,23.5686,23.924,951700.0],["2022-11-23",23.924,24.4527,23.7376,24.3141,503500.0],["2022-11-25",24.3054,24.6261,24.1797,24.2014,174600.0],["2022-11-28",23.7506,24.1234,22.6238,23.0919,979600.0],["2022-11-29",23.1005,23.6986,22.9358,23.2565,631100.0],["2022-11-30",23.1872,23.9327,22.9792,23.8633,965400.0],["2022-12-01",23.9673,24.4094,23.5339,23.6466,874000.0],["2022-12-02",23.4039,24.067,23.2045,24.028,824200.0],["2022-12-05",23.8286,23.8546,21.9953,22.1124,1446900.0],["2022-12-06",22.1037,22.1886,21.0462,21.4449,1664400.0],["2022-12-07",21.4622,21.9789,20.4351,20.4914,1155800.0],["2022-12-08",20.4394,20.8902,20.11,20.6561,856600.0],["2022-12-09",20.4481,21.2976,20.1534,20.8728,1301700.0],["2022-12-12",20.9335,22.0213,20.7515,21.861,1702800.0],["2022-12-13",22.692,22.8787,21.3677,21.6432,1615800.0],["2022-12-14",21.5543,22.0699,21.4023,21.8476,871000.0],["2022-12-15",21.5188,21.6877,20.7366,21.1277,893900.0],["2022-12-16",20.8966,21.421,20.7277,20.941,1190800.0],["2022-12-19",20.8788,21.0566,19.6567,19.7322,848000.0],["2022-12-20",19.5544,19.7055,19.0656,19.3145,951300.0],["2022-12-21",19.7944,19.9366,19.4922,19.7322,1104500.0],["2022-12-22",19.3322,19.4567,18.2656,19.1011,1311900.0],["2022-12-23",18.9945,19.83,18.9056,19.67,933400.0],["2022-12-27",19.5811,19.7633,19.31,19.3589,671200.0],["2022-12-28",19.3233,19.5011,19.03,19.1545,686300.0],["2022-12-29",19.5722,19.8389,19.3767,19.7055,1082600.0],["2022-12-30",19.5278,19.9811,19.4931,19.8389,923600.0],["2023-01-03",19.9989,20.4166,19.5456,19.6522,1091600.0],["2023-01-04",19.8744,20.9055,19.7767,20.781,1040100.0],["2023-01-05",20.5055,20.9499,20.3544,20.5499,665000.0],["2023-01-06",20.8344,21.6521,20.6833,21.6521,600000.0],["2023-01-09",21.9099,22.6654,21.8334,22.2121,1099700.0],["2023-01-10",22.1232,22.5676,21.8121,22.5498,491400.0],["2023-01-11",22.6743,22.9854,22.5321,22.9231,818600.0],["2023-01-12",23.1098,23.2609,22.3898,22.7009,648000.0],["2023-01-13",22.3898,22.9854,22.3454,22.852,568000.0],["2023-01-17",22.6743,23.1187,22.5765,22.932,812000.0],["2023-01-18",23.0387,23.1098,20.3544,21.1455,2882100.0],["2023-01-19",20.7988,21.261,20.6299,21.021,1668300.0],["2023-01-20",21.1721,21.3943,20.8255,21.2521,1603600.0],["2023-01-23",21.2966,21.9099,21.1632,21.3055,1845700.0],["2023-01-24",21.3055,21.4566,20.8877,21.1099,1061600.0],["2023-01-25",21.0299,21.661,20.7455,21.5454,976800.0],["2023-01-26",21.6077,21.8121,20.9944,21.5899,1412200.0],["2023-01-27",21.5899,21.8032,21.2699,21.6965,1565400.0],["2023-01-30",21.421,22.1854,21.421,21.7143,756700.0],["2023-01-31",21.8565,22.6209,21.8565,22.5854,1072700.0],["2023-02-01",22.4432,23.1098,22.2476,22.7987,1252900.0],["2023-02-02",23.1098,24.012,22.9143,23.8298,1886200.0],["2023-02-03",23.4298,24.292,23.2965,23.5898,755300.0],["2023-02-06",23.4831,23.6431,23.0387,23.5364,770100.0],["2023-02-07",23.2787,23.6075,22.9676,23.5009,652100.0],["2023-02-08",23.2609,23.4387,22.772,22.9143,645900.0],["2023-02-09",23.1009,23.3853,22.3187,22.4787,606300.0],["2023-02-10",22.2832,22.5587,22.0956,22.2298,642000.0],["2023-02-13",22.1854,22.5232,22.0076,22.4787,1051300.0],["2023-02-14",22.2121,22.3543,21.5277,22.301,1293700.0],["2023-02-15",22.0432,22.7587,21.8565,22.7187,678600.0],["2023-02-16",22.4965,23.7924,22.4165,23.1009,1635700.0],["2023-02-17",23.1542,23.2787,22.4698,23.1187,1291600.0],["2023-02-21",22.5498,22.7809,20.9233,20.9766,1863200.0],["2023-02-22",21.4832,23.6075,20.8433,20.9144,3100800.0],["2023-02-23",20.8166,21.0744,20.2122,20.8877,1627300.0],["2023-02-24",20.6922,21.0166,20.3544,20.8521,1081400.0],["2023-02-27",20.8966,21.1099,20.4922,20.5055,808600.0],["2023-02-28",20.4433,20.7188,20.2611,20.2922,922600.0],["2023-03-01",20.2211,20.3366,19.7633,19.9366,963100.0],["2023-03-02",19.7233,20.0078,19.4256,19.9278,1442500.0],["2023-03-03",20.2211,20.7099,20.0637,20.4433,1162600.0],["2023-03-06",20.4877,20.7455,20.23,20.3633,997400.0],["2023-03-07",19.7767,20.4548,19.7411,20.0433,1349000.0],["2023-03-08",20.1855,20.31,19.4487,19.9011,1079600.0],["2023-03-09",19.9678,20.3544,19.75,19.9189,936800.0],["2023-03-10",19.7767,19.8744,19.1456,19.5722,1431300.0],["2023-03-13",19.1377,19.3755,18.4827,19.1102,2102900.0],["2023-03-14",19.6317,19.9336,18.7718,19.1285,1106700.0],["2023-03-15",18.4882,18.9364,18.3967,18.8998,1334300.0],["2023-03-16",18.6254,19.3115,18.4287,19.2475,1016500.0],["2023-03-17",19.156,19.156,18.4607,18.5339,1811200.0],["2023-03-20",18.5248,19.0371,18.3098,18.4607,1139400.0],["2023-03-21",18.8724,19.3024,18.8358,19.156,1043800.0],["2023-03-22",19.22,19.2566,18.1771,18.1954,1335300.0],["2023-03-23",18.3327,18.4516,17.4727,17.5917,1989700.0],["2023-03-24",17.3813,17.5917,17.0977,17.5276,1190400.0],["2023-03-27",17.857,17.9942,17.5551,17.8112,977400.0],["2023-03-28",17.7838,18.2869,17.749,18.0857,850100.0],["2023-03-29",18.3967,18.3967,17.8707,18.1131,836800.0],["2023-03-30",18.3052,18.6345,18.0399,18.2229,812000.0],["2023-03-31",18.3418,19.1468,18.3144,19.092,1054500.0],["2023-04-03",19.1194,19.2475,18.4607,18.6986,1177800.0],["2023-04-04",18.7626,18.8998,17.7518,17.8204,1050700.0],["2023-04-05",17.5917,18.0765,17.2989,18.0491,1022400.0],["2023-04-06",18.1406,18.5888,17.8936,18.4607,922900.0],["2023-04-10",18.4516,18.9364,18.4333,18.7535,764300.0],["2023-04-11",19.1194,20.0616,19.1194,19.7049,1422800.0],["2023-04-12",19.8421,19.9702,18.8404,19.2109,914900.0],["2023-04-13",19.3755,19.403,19.0508,19.2383,637000.0],["2023-04-14",19.5128,19.8055,19.0645,19.1102,747200.0],["2023-04-17",19.2109,19.8238,19.0233,19.6774,1019700.0],["2023-04-18",19.6774,19.8421,19.467,19.7506,666900.0],["2023-04-19",19.7323,20.3178,19.6774,20.0799,1125600.0],["2023-04-20",19.8329,20.3269,19.8146,20.0616,951600.0],["2023-04-21",20.1348,20.2812,19.8421,20.1257,796600.0],["2023-04-24",20.144,20.3178,19.5859,19.8055,890900.0],["2023-04-25",19.5859,20.1257,19.2749,19.8787,1251500.0],["2023-04-26",19.9244,20.272,19.618,19.7598,890900.0],["2023-04-27",19.7598,20.3132,19.7598,20.272,916400.0],["2023-04-28",20.2355,20.5465,20.2355,20.4825,918100.0],["2023-05-01",20.4367,20.7752,20.2446,20.6288,871100.0],["2023-05-02",20.6288,20.6654,19.3938,19.961,1438100.0],["2023-05-03",20.885,23.236,20.8301,22.3395,3737000.0],["2023-05-04",22.248,22.9067,21.3973,21.6168,1601400.0],["2023-05-05",22.0925,22.8701,21.6808,22.7237,1412800.0],["2023-05-08",22.8701,23.0659,22.4218,22.6597,1086400.0],["2023-05-09",22.5682,23.236,22.4584,23.1994,727500.0],["2023-05-10",23.5196,23.5379,22.678,23.3092,832700.0],["2023-05-11",23.1537,23.387,22.7786,22.9982,564400.0],["2023-05-12",23.0805,23.1445,22.8244,23.1262,486500.0],["2023-05-15",23.0256,23.8444,22.925,23.6202,868000.0],["2023-05-16",23.3275,23.6577,22.9707,23.4281,912500.0],["2023-05-17",23.5928,24.5167,23.3366,24.3887,890700.0],["2023-05-18",24.3246,24.7271,24.1234,24.6082,835100.0],["2023-05-19",24.6082,24.6082,23.9861,24.2057,1087300.0],["2023-05-22",24.2423,24.2423,23.7757,23.8123,761700.0],["2023-05-23",23.8032,24.1417,23.6568,24.0776,962500.0],["2023-05-24",24.8552,25.3492,24.4435,25.1114,2145300.0],["2023-05-25",25.0107,25.3584,23.9175,24.5625,1015400.0],["2023-05-26",24.5899,25.2989,24.3932,25.2486,922700.0],["2023-05-30",25.4773,25.6054,24.5488,25.1662,964200.0],["2023-05-31",24.8735,25.0748,24.3063,24.654,1053000.0],["2023-06-01",24.8369,24.8369,24.1142,24.3521,900800.0],["2023-06-02",24.6174,25.0107,24.1234,24.654,1217300.0],["2023-06-05",24.6082,24.9741,23.794,23.8672,1216700.0],["2023-06-06",24.0227,26.0627,23.9861,26.0353,1798700.0],["2023-06-07",26.2,27.1239,26.2,26.6574,1639000.0],["2023-06-08",26.7123,26.9044,26.1954,26.3189,1079300.0],["2023-06-09",26.6665,27.0599,26.3372,26.4561,975400.0],["2023-06-12",26.5293,26.7672,26.2732,26.4378,1105900.0],["2023-06-13",26.4051,27.3401,26.3705,27.1531,1031700.0],["2023-06-14",26.9942,27.3401,26.5828,26.9194,900200.0],["2023-06-15",26.8726,27.3345,26.7137,26.9848,726500.0],["2023-06-16",27.0035,27.0129,26.0311,26.2461,1322800.0],["2023-06-20",26.0591,26.1433,25.3766,25.6571,909500.0],["2023-06-21",25.2176,26.91,25.0446,26.8352,1226200.0],["2023-06-22",26.8726,26.8773,26.1433,26.4893,695400.0],["2023-06-23",26.1807,26.4799,25.7038,25.8254,1184400.0],["2023-06-26",26.003,26.1059,25.3953,25.6384,621300.0],["2023-06-27",25.9469,27.0643,25.7225,26.9661,784900.0],["2023-06-28",26.723,26.9988,26.4799,26.882,646100.0],["2023-06-29",27.0035,27.1999,26.8165,26.8446,551900.0],["2023-06-30",28.0601,28.5089,27.6767,28.1442,1630900.0],["2023-07-03",27.8637,28.5089,27.7048,27.7983,518100.0],["2023-07-05",27.8076,27.8497,27.1905,27.1905,813700.0],["2023-07-06",26.91,27.2466,26.2929,26.7417,671900.0],["2023-07-07",26.8726,27.1064,26.536,26.6108,701900.0],["2023-07-10",26.6108,28.4247,26.6108,28.3686,1470400.0],["2023-07-11",28.4247,28.7427,28.1442,28.7333,750400.0],["2023-07-12",29.2195,29.9395,28.6033,29.8834,1396700.0],["2023-07-13",29.8834,30.7464,29.5421,30.2294,1378400.0],["2023-07-14",30.4725,30.4725,29.0699,29.5374,867600.0],["2023-07-17",29.6216,30.5379,29.3691,30.3696,895900.0],["2023-07-18",29.2756,30.3977,29.2008,30.1078,778000.0],["2023-07-19",30.0704,30.4163,29.6683,29.7805,643600.0],["2023-07-20",29.9208,30.0545,29.5842,29.6777,683600.0],["2023-07-21",30.0423,30.061,29.2008,29.3224,761100.0],["2023-07-24",29.5,29.846,29.1026,29.285,568300.0],["2023-07-25",29.8553,30.2929,29.2195,29.2663,992900.0],["2023-07-26",29.2663,30.1078,29.2663,30.0891,735000.0],["2023-07-27",30.3135,30.4257,29.2382,29.5,605800.0],["2023-07-28",29.7525,30.1368,29.4533,29.9021,982800.0],["2023-07-31",30.1358,30.1732,29.3691,29.9488,1278300.0],["2023-08-01",29.7151,29.8086,29.126,29.2382,1053900.0],["2023-08-02",24.6286,28.5089,24.6286,25.6197,4171300.0],["2023-08-03",25.5262,25.6945,23.946,24.7875,2739400.0],["2023-08-04",24.6005,26.2789,24.2358,25.6477,1733700.0],["2023-08-07",26.882,27.3401,25.788,26.4518,1479800.0],["2023-08-08",25.9563,26.3957,25.6851,26.377,874500.0],["2023-08-09",26.2461,26.377,25.8067,25.9189,830700.0],["2023-08-10",26.003,26.377,25.5075,25.9189,559400.0],["2023-08-11",25.7973,26.1713,25.7225,25.8067,524000.0],["2023-08-14",25.6664,26.1152,25.4579,26.0965,538000.0],["2023-08-15",26.0124,26.0217,24.7641,24.7782,901400.0],["2023-08-16",24.7782,24.9652,24.2171,24.2265,596500.0],["2023-08-17",24.348,24.7408,23.9366,24.1143,774600.0],["2023-08-18",23.8899,24.6285,23.8431,24.3667,613400.0],["2023-08-21",24.348,24.6192,23.9179,23.9366,399500.0],["2023-08-22",24.0301,24.0769,23.2915,23.6655,710600.0],["2023-08-23",23.6187,24.2639,23.5252,23.9273,642300.0],["2023-08-24",23.6655,23.9899,23.0016,23.2447,841600.0],["2023-08-25",23.3663,23.5626,22.7538,22.9175,1048700.0],["2023-08-28",22.9549,23.3195,22.7211,23.3008,1104900.0],["2023-08-29",23.3569,24.1517,23.1091,24.1423,1053600.0],["2023-08-30",23.8805,24.1797,23.3756,23.4972,857300.0],["2023-08-31",23.6094,23.7122,23.1138,23.1232,1804100.0],["2023-09-01",23.9834,24.2919,23.4037,23.6842,1105300.0],["2023-09-05",23.3382,23.427,21.8889,21.9263,1226600.0],["2023-09-06",22.0198,22.0479,21.5056,21.6084,1266500.0],["2023-09-07",21.5056,21.5149,21.1129,21.1503,786600.0],["2023-09-08",21.0381,21.0942,20.3415,20.5705,1614700.0],["2023-09-11",20.851,21.2344,20.5799,20.7575,940900.0],["2023-09-12",20.851,21.1035,20.5986,20.664,841800.0],["2023-09-13",20.3678,20.5089,20.0415,20.2644,972500.0],["2023-09-14",20.4243,20.6405,20.2362,20.5559,919900.0],["2023-09-15",20.3302,20.3622,19.8318,19.9729,2134500.0],["2023-09-18",19.9071,20.0199,19.2112,19.2676,1628300.0],["2023-09-19",19.2206,19.277,18.7693,19.0231,1347700.0],["2023-09-20",19.0702,19.4275,19.0043,19.1172,1175100.0],["2023-09-21",18.8257,19.0608,18.647,18.7034,1986600.0],["2023-09-22",18.647,18.8821,18.6376,18.7504,897300.0],["2023-09-25",18.6282,18.7504,18.1392,18.5624,1224900.0],["2023-09-26",18.2803,18.8727,18.2709,18.5248,1040800.0],["2023-09-27",18.6658,18.7881,18.1204,18.4307,887600.0],["2023-09-28",18.3085,19.277,18.3085,19.183,940000.0],["2023-09-29",19.3052,19.6156,19.0231,19.1924,775200.0],["2023-10-02",19.1548,19.3711,18.8586,18.9197,987300.0],["2023-10-03",18.7504,18.9949,18.017,18.1956,751900.0],["2023-10-04",18.2239,18.2709,17.3211,17.4622,1104900.0],["2023-10-05",17.2365,17.2835,16.55,16.6347,1506200.0],["2023-10-06",16.503,17.3964,16.2115,16.9168,1091100.0],["2023-10-09",16.6159,16.8604,16.2773,16.6629,627500.0],["2023-10-10",16.7663,17.528,16.7287,17.2929,910300.0],["2023-10-11",17.2647,17.4904,16.7287,16.8792,783400.0],["2023-10-12",16.8698,16.8698,16.014,16.2491,870300.0],["2023-10-13",16.2397,16.3056,15.8824,16.1175,773500.0],["2023-10-16",16.3432,16.8415,16.2021,16.7005,934200.0],["2023-10-17",16.5312,17.1331,16.5312,17.1237,1185300.0],["2023-10-18",16.7757,16.9262,16.4222,16.6065,1187000.0],["2023-10-19",16.5594,16.6817,16.0235,16.1927,1038600.0],["2023-10-20",16.2585,16.5218,16.1269,16.1833,833800.0],["2023-10-23",16.2021,16.9074,16.1081,16.456,966000.0],["2023-10-24",16.6159,17.1142,16.3996,16.409,717800.0],["2023-10-25",16.1739,16.4278,15.8918,16.0893,932900.0],["2023-10-26",16.2397,16.7569,16.1833,16.3432,1313200.0],["2023-10-27",16.3432,16.456,15.4875,15.5815,1340900.0],["2023-10-30",15.8448,16.014,15.4357,15.5345,974900.0],["2023-10-31",15.3558,15.7978,15.2148,15.7508,1357500.0],["2023-11-01",15.7319,16.3244,15.2317,16.2491,2140400.0],["2023-11-02",19.8601,21.6279,17.3258,17.4998,2794900.0],["2023-11-03",17.8665,18.4119,17.8665,17.9888,1328000.0],["2023-11-06",17.8195,18.0546,17.6502,17.8477,778700.0],["2023-11-07",17.7161,18.1392,17.575,18.0546,717600.0],["2023-11-08",17.9135,17.9418,17.6314,17.7819,984200.0],["2023-11-09",17.8853,17.8853,17.039,17.2083,824500.0],["2023-11-10",17.3493,17.5374,16.6817,17.528,1519600.0],["2023-11-13",17.4622,18.2427,17.4622,17.8853,825300.0],["2023-11-14",18.8069,19.9635,18.5906,19.7566,1644600.0],["2023-11-15",19.8977,20.6405,19.8036,20.0481,1185300.0],["2023-11-16",19.8036,20.0105,19.4181,19.6438,923000.0],["2023-11-17",19.8695,20.3537,19.7848,20.3114,888400.0],["2023-11-20",20.2362,20.5935,19.9917,20.5747,770300.0],["2023-11-21",20.302,20.4196,19.9541,20.0763,538000.0],["2023-11-22",20.3678,20.3913,19.9823,20.1139,538600.0],["2023-11-24",20.1422,20.349,19.8036,20.1139,404500.0],["2023-11-27",19.9729,20.1798,19.8695,20.0481,744000.0],["2023-11-28",20.0199,20.3866,19.8412,20.2174,685900.0],["2023-11-29",20.5465,20.8004,20.2362,20.3678,908700.0],["2023-11-30",20.396,20.4525,19.813,19.8789,725800.0],["2023-12-01",19.7942,20.9415,19.5591,20.9038,752500.0],["2023-12-04",20.8286,21.3552,20.6593,21.1389,623600.0],["2023-12-05",20.9038,21.1953,20.5371,20.5465,594200.0],["2023-12-06",20.8192,21.3928,20.6499,21.0637,664500.0],["2023-12-07",21.1013,21.5433,20.9226,21.468,558800.0],["2023-12-08",21.4586,22.0228,21.4586,22.004,683100.0],["2023-12-11",22.0228,22.667,21.9288,22.4272,792900.0],["2023-12-12",22.4554,22.6811,22.1169,22.4272,715900.0],["2023-12-13",22.5359,24.3036,22.2618,24.1429,1754700.0],["2023-12-14",24.6439,26.5156,24.625,26.1186,2199400.0],["2023-12-15",26.1186,26.1564,25.5419,25.8161,1314000.0],["2023-12-18",25.8444,25.9012,25.2678,25.3812,812900.0],["2023-12-19",25.6176,26.024,25.523,25.8917,808300.0],["2023-12-20",25.5325,25.7688,24.5967,24.6061,1014900.0],["2023-12-21",25.2395,25.5609,25.0504,25.4947,602500.0],["2023-12-22",25.2584,25.7688,25.2111,25.2867,628700.0],["2023-12-26",25.3245,25.8492,25.0598,25.7783,571900.0],["2023-12-27",25.7972,26.0335,25.5609,25.9201,587600.0],["2023-12-28",25.7499,25.8066,25.3529,25.6365,679900.0],["2023-12-29",25.4096,25.5372,24.3792,24.8235,1235500.0],["2024-01-02",24.4738,25.6554,24.4738,24.9937,1015500.0],["2024-01-03",24.3603,24.5683,23.0133,23.0936,1001500.0],["2024-01-04",23.1692,24.2469,22.9518,23.8877,1106800.0],["2024-01-05",23.6703,24.1713,23.2638,23.3961,844400.0],["2024-01-08",23.4717,24.4076,23.3583,24.2469,1175800.0],["2024-01-09",23.8971,24.1807,23.5379,23.8026,988700.0],["2024-01-10",23.8215,23.9538,23.4812,23.831,752700.0],["2024-01-11",23.8121,24.1429,23.3016,23.8593,862800.0],["2024-01-12",24.5116,24.5116,23.6419,23.9066,1397800.0],["2024-01-16",23.7364,23.7364,22.8573,23.2638,1260500.0],["2024-01-17",22.8762,23.2165,22.3752,22.5643,841300.0],["2024-01-18",22.9991,23.6041,22.7817,23.415,612300.0],["2024-01-19",23.5757,24.3603,23.0842,24.1807,921700.0],["2024-01-22",24.3603,24.8141,24.1807,24.6439,717700.0],["2024-01-23",25.1071,25.2867,24.0767,24.3887,743200.0],["2024-01-24",24.8235,24.8235,23.4623,23.7175,721100.0],["2024-01-25",24.1335,24.2942,23.3678,23.8593,691500.0],["2024-01-26",24.1429,24.4359,23.6703,23.8877,615400.0],["2024-01-29",23.8215,24.4738,23.5852,24.332,750300.0],["2024-01-30",24.0106,24.1051,23.5852,23.6892,595400.0],["2024-01-31",23.5474,24.2847,23.1976,23.4906,974000.0],["2024-02-01",23.7553,24.1145,23.2449,24.0484,670600.0],["2024-02-02",23.4434,24.0578,23.0369,23.8215,746600.0],["2024-02-05",23.3299,23.623,23.0275,23.3867,529100.0],["2024-02-06",23.2543,23.8971,23.1173,23.7175,496300.0],["2024-02-07",23.831,23.831,23.33,23.3489,533400.0],["2024-02-08",23.311,23.5001,23.0558,23.1598,878900.0],["2024-02-09",23.2165,24.2989,23.1267,23.9917,906100.0],["2024-02-12",24.02,24.9748,23.9775,24.8613,836500.0],["2024-02-13",23.6324,24.6345,23.2496,24.4643,1234300.0],["2024-02-14",25.0504,25.2016,24.4265,24.9464,909600.0],["2024-02-15",25.2489,25.4474,24.7384,25.1166,802300.0],["2024-02-16",24.6156,24.9275,24.5116,24.5588,661400.0],["2024-02-20",24.0956,24.332,23.6324,24.3225,880300.0],["2024-02-21",24.0862,24.5494,23.415,23.727,1460000.0],["2024-02-22",23.6135,24.5588,23.2354,23.8499,1669000.0],["2024-02-23",23.8121,24.02,23.3744,23.8121,1489000.0],["2024-02-26",23.5568,24.3792,23.5474,24.0673,1115300.0],["2024-02-27",24.4738,25.5136,24.4643,25.1071,1363100.0],["2024-02-28",24.7479,25.2395,24.5305,24.9464,791300.0],["2024-02-29",25.438,25.4758,24.918,25.23,672200.0],["2024-03-01",25.1827,26.1469,24.7574,25.9768,1097000.0],["2024-03-04",26.0146,26.0855,25.0788,25.6081,875300.0],["2024-03-05",25.4096,27.097,25.2111,26.9693,1413400.0],["2024-03-06",26.7614,26.9883,25.9957,26.0619,1449600.0],["2024-03-07",26.2226,26.544,25.5703,25.6365,777300.0],["2024-03-08",25.9862,27.1489,25.7594,26.2415,1197700.0],["2024-03-11",26.1942,26.3644,25.351,25.6176,925900.0],["2024-03-12",25.7121,25.9059,25.4852,25.731,611500.0],["2024-03-13",25.6598,26.0491,25.617,25.7452,614700.0],["2024-03-14",25.7737,25.8022,23.9077,24.2733,1260000.0],["2024-03-15",24.2733,25.1755,24.1641,24.5772,1443000.0],["2024-03-18",24.5202,24.5867,23.8174,23.9409,1269400.0],["2024-03-19",23.7415,23.9789,23.1812,23.7415,1015500.0],["2024-03-20",23.4946,24.2448,23.3521,24.0074,809500.0],["2024-03-21",24.0169,24.4062,23.9029,24.3303,944000.0],["2024-03-22",24.3208,24.3208,23.8269,24.0739,607900.0],["2024-03-25",24.3018,24.7481,24.0549,24.1973,597000.0],["2024-03-26",24.5772,25.0378,24.2923,24.8906,792100.0],["2024-03-27",25.2609,25.6693,25.1755,25.5553,785900.0],["2024-03-28",25.6408,26.9038,25.6123,26.448,1153900.0],["2024-04-01",26.3435,26.8564,25.9732,26.543,918800.0],["2024-04-02",26.1061,26.1773,24.9846,25.3084,797800.0],["2024-04-03",25.1185,25.9447,24.995,25.7263,733300.0],["2024-04-04",26.0586,26.1156,24.5867,24.5962,660400.0],["2024-04-05",24.4632,24.7481,24.2923,24.4347,620900.0],["2024-04-08",24.8051,24.9665,24.3492,24.5962,700000.0],["2024-04-09",24.7481,25.0045,24.4062,24.6721,658100.0],["2024-04-10",23.8934,23.8934,22.3835,22.5259,1336000.0],["2024-04-11",22.5924,22.6968,21.8517,22.4879,1256200.0],["2024-04-12",22.1935,22.355,21.9276,22.1935,644700.0],["2024-04-15",22.317,22.5354,21.4813,21.7852,1049400.0],["2024-04-16",21.4433,21.5478,20.902,21.1584,1076000.0],["2024-04-17",21.3293,21.3293,20.3085,20.3892,980300.0],["2024-04-18",20.4462,21.1109,20.2182,20.959,2025000.0],["2024-04-19",20.8925,21.3198,20.8355,21.2059,917400.0],["2024-04-22",21.2724,21.9561,21.1774,21.7567,911500.0],["2024-04-23",21.7757,22.336,21.5762,21.8042,1002200.0],["2024-04-24",21.6712,21.7567,21.4338,21.5952,621600.0],["2024-04-25",21.2439,21.2439,19.7054,19.9903,1554800.0],["2024-04-26",20.2752,20.7216,20.0482,20.3702,913000.0],["2024-04-29",20.4746,20.864,19.9523,20.1138,985300.0],["2024-04-30",19.7149,19.8906,19.2211,19.2496,1162100.0],["2024-05-01",19.2401,19.6389,18.5373,19.0881,2522900.0],["2024-05-02",19.0881,19.2971,18.4471,19.1166,1766900.0],["2024-05-03",19.4775,20.4082,18.9172,19.0881,2091400.0],["2024-05-06",19.3635,19.9333,19.3398,19.5535,1391200.0],["2024-05-07",19.6579,19.8669,19.2401,19.2781,921300.0],["2024-05-08",19.0597,20.9447,18.9694,20.4082,1257500.0],["2024-05-09",20.4557,20.5696,19.9238,20.2847,791800.0],["2024-05-10",20.2942,20.5981,19.7539,20.3797,683500.0],["2024-05-13",20.6646,21.8232,20.4746,21.0065,871500.0],["2024-05-14",21.6237,21.9276,20.9875,21.0634,703500.0],["2024-05-15",21.4148,21.4243,20.4177,20.5601,712200.0],["2024-05-16",20.5506,20.6228,19.7434,19.8859,785500.0],["2024-05-17",19.7909,19.8954,19.449,19.487,656700.0],["2024-05-20",19.525,19.5677,19.1926,19.487,704400.0],["2024-05-21",19.4395,19.5193,18.8602,18.9457,674300.0],["2024-05-22",18.8317,19.0312,18.2999,18.4709,1002000.0],["2024-05-23",18.5089,18.5373,17.8393,18.015,861500.0],["2024-05-24",18.186,18.4329,18.053,18.2334,798200.0],["2024-05-28",18.2714,19.2116,18.1575,19.0122,944500.0],["2024-05-29",18.6798,18.9362,18.3379,18.3664,581900.0],["2024-05-30",18.5563,18.9267,18.4519,18.6133,785200.0],["2024-05-31",18.7273,19.3256,18.6323,19.0881,805300.0],["2024-06-03",19.4965,20.4746,19.3778,19.9713,1564600.0],["2024-06-04",19.2876,19.7054,18.9106,19.6484,1050200.0],["2024-06-05",19.563,19.6484,18.5753,19.2781,1985300.0],["2024-06-06",19.1546,19.2543,18.6418,18.7083,889100.0],["2024-06-07",18.4044,18.6418,18.034,18.0625,692000.0],["2024-06-10",17.8631,18.224,17.7396,18.0435,754600.0],["2024-06-11",17.8916,18.0435,17.7016,17.8536,568700.0],["2024-06-12",18.3094,19.4775,18.2809,18.4994,1000900.0],["2024-06-13",18.485,18.485,17.7347,17.8542,700800.0],["2024-06-14",17.5006,17.5197,16.8697,17.1565,1230800.0],["2024-06-17",16.9844,17.6822,16.7359,17.6726,1446900.0],["2024-06-18",17.6152,17.816,17.4528,17.6726,987200.0],["2024-06-20",17.491,17.7777,17.4336,17.6535,755700.0],["2024-06-21",17.7108,17.7108,17.1278,17.1756,1639500.0],["2024-06-24",17.6248,17.6248,17.1756,17.319,942600.0],["2024-06-25",17.1565,17.2425,16.5256,16.6595,884800.0],["2024-06-26",16.5639,17.3285,16.5256,17.1565,766600.0],["2024-06-27",17.2043,17.2043,16.6977,17.0227,816000.0],["2024-06-28",17.1087,17.252,16.8697,17.0704,1228900.0],["2024-07-01",17.0896,17.0896,16.5304,16.7933,912000.0],["2024-07-02",16.8984,17.2712,16.7837,17.1278,718500.0],["2024-07-03",17.2138,17.5675,16.9462,17.3667,408500.0],["2024-07-05",17.3094,17.4432,16.908,16.9462,710800.0],["2024-07-08",17.1947,17.3046,16.994,17.2712,985700.0],["2024-07-09",17.2043,17.6344,16.9491,17.491,1509500.0],["2024-07-10",17.6248,18.0071,17.4289,17.9593,990800.0],["2024-07-11",18.5041,19.9904,18.4563,19.8996,1292700.0],["2024-07-12",20.0716,20.8028,20.0191,20.4444,1082200.0],["2024-07-15",20.4444,21.4461,20.2628,21.037,1083500.0],["2024-07-16",21.3142,22.0788,21.1517,22.0119,1369700.0],["2024-07-17",21.7252,22.4372,21.4766,22.3273,956900.0],["2024-07-18",22.1839,22.7096,21.0609,21.1039,1014000.0],["2024-07-19",21.1995,21.4575,20.1385,20.3106,1069400.0],["2024-07-22",20.3297,20.54,19.7084,20.0716,1394700.0],["2024-07-23",19.6129,19.8231,18.9534,19.5842,1257600.0],["2024-07-24",19.5555,20.3154,19.3118,19.3452,880700.0],["2024-07-25",19.6702,20.6499,19.4504,20.5304,902000.0],["2024-07-26",20.798,21.7013,20.798,21.4862,909400.0],["2024-07-29",21.4958,22.0071,21.3715,21.7634,615200.0],["2024-07-30",21.8494,22.1553,21.5913,21.8876,831200.0],["2024-07-31",22.0597,22.8912,21.8494,21.8685,946800.0],["2024-08-01",22.614,23.1111,19.9761,20.9988,2897300.0],["2024-08-02",19.9187,19.9187,19.2019,19.6224,1416700.0],["2024-08-05",18.227,19.8614,18.074,19.135,1443400.0],["2024-08-06",19.221,19.4074,18.6284,19.1827,830100.0],["2024-08-07",19.5364,19.5842,18.6093,18.6379,866900.0],["2024-08-08",18.8864,19.1158,18.7383,18.8291,766600.0],["2024-08-09",18.982,19.1063,18.6379,19.0489,668000.0],["2024-08-12",19.0681,19.1158,18.0071,18.1123,1178000.0],["2024-08-13",18.2365,19.2305,17.902,19.0489,925300.0],["2024-08-14",19.1732,19.1732,18.658,18.9056,605000.0],["2024-08-15",19.5937,20.3584,19.3835,20.2246,977900.0],["2024-08-16",20.0716,20.4539,19.6702,19.7084,664100.0],["2024-08-19",19.7849,19.8518,19.135,19.3166,636900.0],["2024-08-20",19.1541,19.2497,18.9151,19.0967,454700.0],["2024-08-21",19.479,20.129,19.3548,19.4695,874500.0],["2024-08-22",19.4504,19.6463,19.2124,19.5173,527500.0],["2024-08-23",19.7084,21.6152,19.5555,21.534,1720500.0],["2024-08-26",21.7825,22.203,21.4719,21.9068,1244400.0],["2024-08-27",21.8016,21.9832,21.209,21.7921,922600.0],["2024-08-28",21.5818,21.7729,21.0083,21.4193,662000.0],["2024-08-29",21.6678,21.6678,20.7311,20.9414,730500.0],["2024-08-30",21.1326,21.2281,20.5209,20.9701,559700.0],["2024-09-03",20.6451,21.5913,20.6355,21.362,875300.0],["2024-09-04",21.1708,21.2855,20.8172,21.0752,739700.0],["2024-09-05",21.3046,21.3572,20.8649,21.1708,666800.0],["2024-09-06",21.0943,21.5531,20.215,20.4062,730900.0],["2024-09-09",20.4635,21.0179,20.2723,20.7694,560500.0],["2024-09-10",20.7598,20.7694,19.9187,20.5973,676000.0],["2024-09-11",20.5304,21.0465,20.2819,20.9127,794700.0],["2024-09-12",21.0657,21.2664,20.4922,21.1612,838600.0],["2024-09-13",21.5409,22.7088,21.4832,22.406,1137200.0],["2024-09-16",20.9738,22.3868,20.9738,22.1657,1043400.0],["2024-09-17",22.5214,23.4682,22.4012,23.4153,1235900.0],["2024-09-18",23.4057,24.3957,23.05,23.3672,836100.0],["2024-09-19",24.0593,24.1266,23.2327,23.5691,761500.0],["2024-09-20",23.473,23.7613,23.2711,23.4057,1541300.0],["2024-09-23",23.5691,23.5691,22.4541,22.7424,1156600.0],["2024-09-24",22.8578,23.819,22.6559,23.7613,1305800.0],["2024-09-25",23.7709,23.8478,23.2999,23.348,1037300.0],["2024-09-26",23.7325,24.463,23.6412,24.2131,951400.0],["2024-09-27",24.5111,24.761,23.5595,23.5787,1092000.0],["2024-09-30",23.5018,23.5499,23.0116,23.2807,905700.0],["2024-10-01",23.2423,23.4874,22.704,23.0693,1158400.0],["2024-10-02",22.5886,23.1365,22.5214,22.6175,655000.0],["2024-10-03",22.358,22.4906,21.7908,22.1465,839900.0],["2024-10-04",22.6752,23.0116,22.3195,22.531,1083200.0],["2024-10-07",22.3868,22.6079,21.6947,22.1465,677100.0],["2024-10-08",22.1657,22.3387,21.7139,22.1753,547800.0],["2024-10-09",22.2042,22.2714,21.6563,21.9639,719700.0],["2024-10-10",21.3775,21.6707,21.0507,21.464,719400.0],["2024-10-11",21.4736,22.358,21.416,22.358,1037600.0],["2024-10-14",22.1753,22.6896,21.9639,22.5598,907800.0],["2024-10-15",22.6559,23.0981,22.5502,22.5694,865000.0],["2024-10-16",22.9155,23.4393,22.6271,23.1269,924500.0],["2024-10-17",23.0789,23.1269,22.6079,22.6944,991800.0],["2024-10-18",22.7809,22.9155,22.1561,22.2234,839500.0],["2024-10-21",21.4544,22.0763,20.4547,20.4644,1507900.0],["2024-10-22",20.3586,20.7719,20.0991,20.4355,1376600.0],["2024-10-23",20.176,20.5797,19.9309,20.0222,1543900.0],["2024-10-24",20.176,20.3971,19.9261,20.3394,1299600.0],["2024-10-25",20.5316,20.7335,20.0222,20.2529,947700.0],["2024-10-28",20.474,20.9065,20.349,20.5797,2225200.0],["2024-10-29",22.5886,23.7133,21.3967,22.0023,3731200.0],["2024-10-30",22.2234,22.9251,21.637,21.8485,956300.0],["2024-10-31",20.0895,20.3971,19.2148,19.2821,9240100.0],["2024-11-01",19.4551,19.7338,19.2244,19.4262,4230700.0],["2024-11-04",19.2244,19.8972,19.2148,19.7819,5481000.0],["2024-11-05",19.7915,21.0603,19.7434,21.0603,2801900.0],["2024-11-06",22.0119,22.6848,21.7524,22.579,3081600.0],["2024-11-07",22.3676,23.1077,22.2522,22.6463,1538800.0],["2024-11-08",22.5983,22.9731,22.3676,22.8386,1379600.0],["2024-11-11",23.0789,23.6364,22.9058,23.5306,1454400.0],["2024-11-12",23.4153,23.521,22.1176,22.3003,1505200.0],["2024-11-13",22.4733,22.8001,22.3003,22.7617,1032700.0],["2024-11-14",22.877,23.8478,22.7713,23.2327,2082700.0],["2024-11-15",23.4537,23.5403,22.579,22.8674,1109400.0],["2024-11-18",22.7521,22.877,21.8101,21.8293,1022500.0],["2024-11-19",21.5025,22.3195,21.5025,21.7332,918100.0],["2024-11-20",21.5121,21.9446,21.2718,21.935,906300.0],["2024-11-21",22.0696,23.0933,21.887,22.877,1015300.0],["2024-11-22",23.0693,23.4441,22.8174,23.2711,938800.0],["2024-11-25",23.7421,24.9629,23.7421,24.165,1438700.0],["2024-11-26",23.819,24.1939,23.3096,23.7902,1399600.0],["2024-11-27",24.0305,24.3092,23.5018,23.5979,503200.0],["2024-11-29",23.8575,23.9343,23.1558,23.4922,625900.0],["2024-12-02",23.3096,23.4537,22.7905,22.9347,1292000.0],["2024-12-03",22.9347,23.2903,22.4252,22.6848,1048400.0],["2024-12-04",22.4252,23.2327,22.4252,22.9058,1443300.0],["2024-12-05",22.9539,23.1462,22.6944,23.0596,1020200.0],["2024-12-06",23.4249,24.0305,23.3192,23.7325,1143000.0],["2024-12-09",24.0305,24.6264,23.8094,24.0016,1107300.0],["2024-12-10",24.117,24.2227,23.3913,23.9151,1133600.0],["2024-12-11",24.2227,24.29,23.0596,23.2134,1175300.0],["2024-12-12",23.2038,23.2038,22.1849,22.2522,926000.0],["2024-12-13",22.3537,22.5083,21.4742,21.8318,710700.0],["2024-12-16",21.7932,22.0154,20.7881,21.049,1069900.0],["2024-12-17",20.962,21.2423,20.6044,21.0297,1491800.0],["2024-12-18",21.2713,21.5757,19.9859,20.2952,1486600.0],["2024-12-19",21.0587,21.0587,19.58,19.609,1747500.0],["2024-12-20",19.4061,20.5948,19.3133,20.5948,2848900.0],["2024-12-23",20.4885,20.5948,19.9956,20.0342,972600.0],["2024-12-24",20.0536,20.4401,19.725,20.4401,500400.0],["2024-12-26",20.2952,20.9137,20.1212,20.7881,930800.0],["2024-12-27",20.4788,20.8364,19.9763,20.0536,1303600.0],["2024-12-30",19.9473,20.1744,19.4351,20.1502,1231700.0],["2024-12-31",20.3338,20.5948,20.1406,20.3725,1228900.0],["2025-01-02",20.5465,20.8847,19.8893,19.9183,1563800.0],["2025-01-03",20.0053,20.3725,19.638,20.2275,943400.0],["2025-01-06",20.4595,21.2616,20.4305,20.7687,1168500.0],["2025-01-07",20.9137,21.1167,20.3918,20.5948,975900.0],["2025-01-08",20.2952,21.4646,19.9376,21.4259,1225700.0],["2025-01-10",20.7204,21.2036,19.9473,21.0973,1668000.0],["2025-01-13",20.6914,21.5322,20.6721,21.4742,1613200.0],["2025-01-14",21.5612,21.8125,21.2326,21.3969,1018900.0],["2025-01-15",22.315,22.9481,22.0367,22.1217,2108200.0],["2025-01-16",22.1121,22.5373,21.223,22.402,1900900.0],["2025-01-17",22.6726,22.6726,21.8898,22.1507,745100.0],["2025-01-21",22.4213,22.4213,21.4066,21.8318,959100.0],["2025-01-22",21.5419,21.5612,21.0219,21.0683,1334200.0],["2025-01-23",21.0973,21.9575,21.0587,21.9575,1080300.0],["2025-01-24",21.9091,22.3537,21.7168,22.1701,680100.0],["2025-01-27",22.1797,22.6919,22.0058,22.286,1074800.0],["2025-01-28",22.2474,22.5083,21.8995,22.3247,891700.0],["2025-01-29",22.344,22.9336,22.3005,22.7113,858600.0],["2025-01-30",22.9626,23.4458,22.6533,22.8079,1281900.0],["2025-01-31",22.6726,23.3685,22.2667,22.315,1234300.0],["2025-02-03",21.5129,21.8705,20.8461,21.5999,1323200.0],["2025-02-04",21.5805,22.4117,21.5419,22.3344,813700.0],["2025-02-05",22.3924,22.5373,21.9864,22.1314,1054000.0],["2025-02-06",22.2281,22.4938,21.6192,21.7062,825400.0],["2025-02-07",21.5322,22.1749,21.4549,21.8511,692900.0],["2025-02-10",22.1701,22.9722,22.0734,22.4697,994300.0],["2025-02-11",22.4697,23.5472,22.4117,23.2235,4188800.0],["2025-02-12",22.8176,22.9432,22.2281,22.6146,1308200.0],["2025-02-13",22.7693,22.9819,22.1024,22.2087,629900.0],["2025-02-14",22.489,22.6146,21.6965,22.0154,911200.0],["2025-02-18",21.9381,22.1604,21.4549,21.5709,837500.0],["2025-02-19",21.4646,21.5999,21.0152,21.0973,814400.0],["2025-02-20",20.904,21.1263,20.3435,20.5948,1024400.0],["2025-02-21",20.991,21.0103,19.551,19.6573,1260000.0],["2025-02-24",19.7153,20.1792,19.5365,20.1599,1802000.0],["2025-02-25",20.3532,20.5755,19.6863,20.1019,1838500.0],["2025-02-26",19.3384,20.5812,19.3384,20.0536,1716300.0],["2025-02-27",19.667,19.8168,18.9035,19.0002,1448000.0],["2025-02-28",19.0002,19.1065,18.5749,18.8359,1317700.0],["2025-03-03",19.0195,19.2998,17.8743,18.053,1582800.0],["2025-03-04",17.7148,17.8114,16.4246,17.2992,2650200.0],["2025-03-05",17.6182,17.7535,16.9706,17.5892,1404000.0],["2025-03-06",17.2026,17.7728,16.903,17.4635,1220700.0],["2025-03-07",17.3089,18.169,17.1446,17.1639,1713300.0],["2025-03-10",17.0673,17.1427,15.3664,15.4437,3585700.0],["2025-03-11",15.4147,16.1869,14.8735,16.0042,2729300.0],["2025-03-12",16.0332,16.1975,15.6659,15.8786,1536200.0],["2025-03-13",15.8786,16.1492,15.2987,15.5306,2222100.0],["2025-03-14",15.7303,16.2271,15.6134,16.2173,1320000.0],["2025-03-17",16.1686,16.8407,16.1199,16.6556,1808300.0],["2025-03-18",16.4803,16.9186,16.4024,16.6459,1758500.0],["2025-03-19",16.6264,17.2887,16.3829,16.9576,1650800.0],["2025-03-20",16.5485,17.016,16.5193,16.5777,1620100.0],["2025-03-21",16.1978,16.8163,16.081,16.4413,2193300.0],["2025-03-24",16.8115,17.318,16.6849,17.2693,1789300.0],["2025-03-25",17.2693,17.3715,16.8699,17.1037,1159100.0],["2025-03-26",17.1426,17.3959,16.8553,17.1816,1155800.0],["2025-03-27",17.1719,17.279,16.7336,16.9868,1074000.0],["2025-03-28",16.8017,16.9673,15.8521,15.9641,1335900.0],["2025-03-31",15.555,15.8569,15.3505,15.7401,1961900.0],["2025-04-01",15.7206,15.9543,15.6086,15.7595,1369100.0],["2025-04-02",15.4479,16.5095,15.3894,16.3439,1852900.0],["2025-04-03",15.3894,15.4868,13.6265,13.6849,3682100.0],["2025-04-04",13.0518,13.0518,11.7661,12.6037,3787700.0],["2025-04-07",11.7661,13.4706,11.5615,12.8765,3037000.0],["2025-04-08",13.6362,13.7482,12.068,12.2726,2212900.0],["2025-04-09",12.0291,13.8018,11.5031,13.5485,3989900.0],["2025-04-10",13.0518,13.1492,12.1167,12.6037,2682700.0],["2025-04-11",12.5843,12.5843,11.5128,11.8927,2140000.0],["2025-04-14",12.2239,12.3602,11.5908,12.0485,2530100.0],["2025-04-15",11.9998,12.3408,11.6102,11.6979,1970400.0],["2025-04-16",11.4836,11.7417,11.1622,11.3765,2430800.0],["2025-04-17",11.3667,11.7466,11.3034,11.6979,3386500.0],["2025-04-21",11.4057,11.7369,10.8797,11.7271,2671600.0],["2025-04-22",11.9706,12.2921,11.844,12.0485,3330500.0],["2025-04-23",12.818,13.3245,12.5356,12.6037,2934800.0],["2025-04-24",12.6622,13.2368,12.5161,13.1005,1999400.0],["2025-04-25",12.9641,13.529,12.8911,13.4706,2278600.0],["2025-04-28",13.4219,13.8018,13.1979,13.4024,1616500.0],["2025-04-29",13.3829,13.8992,13.2466,13.7141,2816900.0],["2025-04-30",12.6232,12.6232,11.0161,11.7466,7515100.0],["2025-05-01",12.4284,13.008,12.3797,12.9057,4965000.0],["2025-05-02",13.1102,13.6898,12.9057,13.5193,2645000.0],["2025-05-05",13.305,13.9674,13.1589,13.5972,4913500.0],["2025-05-06",13.344,13.5933,13.2076,13.529,4820600.0],["2025-05-07",13.7044,13.8115,13.3342,13.4122,3678000.0],["2025-05-08",13.7433,14.2401,13.3927,14.094,3878500.0],["2025-05-09",14.0842,14.4797,13.9625,14.2985,3807300.0],["2025-05-12",15.292,16.4316,15.292,16.042,5705500.0],["2025-05-13",16.266,16.5582,15.8862,16.1102,2709200.0],["2025-05-14",16.0517,16.2368,15.8082,15.9933,2330300.0],["2025-05-15",15.7595,15.8959,15.4381,15.6134,2662600.0],["2025-05-16",15.8764,16.4511,15.7157,16.3245,2294900.0],["2025-05-19",15.9641,16.305,15.7401,16.2271,2144000.0],["2025-05-20",16.2173,16.4706,15.9787,16.4608,2760800.0],["2025-05-21",16.0517,16.2758,15.3407,15.3505,3189900.0],["2025-05-22",15.3505,15.6037,15.2531,15.4381,2621400.0],["2025-05-23",14.9608,15.7303,14.8634,15.7011,2756100.0],["2025-05-27",16.1881,16.3099,15.4966,16.305,3397700.0],["2025-05-28",16.3439,16.8407,16.1004,16.7725,1737400.0],["2025-05-29",17.0452,17.2206,16.2563,16.6167,2867300.0],["2025-05-30",16.4803,16.5095,15.6417,15.8375,3734000.0],["2025-06-02",15.8082,16.6264,15.7255,16.2855,3568500.0],["2025-06-03",16.4413,17.3569,16.1297,17.0745,2667000.0],["2025-06-04",17.0745,17.3861,16.6264,17.2108,1993400.0],["2025-06-05",17.0452,17.6686,16.8212,17.3082,2123700.0],["2025-06-06",17.6296,17.7855,17.2498,17.4933,2245300.0],["2025-06-09",17.766,17.8244,17.3618,17.4154,1773800.0],["2025-06-10",17.5907,18.1848,17.503,18.1069,2185800.0],["2025-06-11",18.2238,18.8569,18.1556,18.6816,2653700.0],["2025-06-12",18.4576,18.4916,18.0387,18.3504,2636300.0],["2025-06-13",17.9925,18.3357,17.463,17.5415,3921400.0],["2025-06-16",18.0023,19.2574,17.8847,18.6397,3298100.0],["2025-06-17",18.5318,18.6299,17.6984,17.8553,3544000.0],["2025-06-18",17.8847,18.1298,17.316,17.5709,3476300.0],["2025-06-20",17.7278,17.8013,17.0022,17.1885,3433900.0],["2025-06-23",17.0316,17.9533,16.9777,17.8749,2609100.0],["2025-06-24",18.1298,18.2279,17.7572,17.9925,1794900.0],["2025-06-25",17.9729,18.0317,17.2866,17.4238,2476000.0],["2025-06-26",17.767,17.8945,17.1787,17.5513,2131900.0],["2025-06-27",17.7474,18.0955,17.6474,18.0219,2891800.0],["2025-06-30",18.0219,18.0219,16.8551,16.8551,2893000.0],["2025-07-01",16.8747,18.973,16.8453,18.3259,3861500.0],["2025-07-02",18.3063,18.4534,18.0514,18.4534,3158700.0],["2025-07-03",18.4828,18.5269,17.7866,18.0612,1350700.0],["2025-07-07",17.7376,18.1445,17.3944,17.4729,2562000.0],["2025-07-08",17.6395,18.3651,17.5415,18.0612,2318600.0],["2025-07-09",18.2573,18.4142,17.9876,18.1494,2041600.0],["2025-07-10",18.2867,18.8652,18.0219,18.4632,1604800.0],["2025-07-11",18.2377,18.4289,17.9141,17.9435,1037300.0],["2025-07-14",17.7082,17.7572,17.4434,17.7278,1446200.0],["2025-07-15",17.9141,18.0749,16.963,16.9826,1263700.0],["2025-07-16",17.1787,17.517,16.8845,17.1395,1057600.0],["2025-07-17",17.1297,17.3258,16.7424,16.8257,1409400.0],["2025-07-18",17.1591,17.2179,16.8845,16.963,1245400.0],["2025-07-21",17.1199,17.7376,17.0806,17.1003,1655600.0],["2025-07-22",17.2375,18.1004,17.1101,17.8356,2271600.0],["2025-07-23",18.1886,19.0025,18.0514,18.7377,1522100.0],["2025-07-24",18.2965,18.3847,17.5905,17.6297,1523300.0],["2025-07-25",17.7964,18.0072,17.5023,17.7082,1031400.0],["2025-07-28",17.8847,18.0808,17.3748,17.5513,1650900.0],["2025-07-29",17.7474,17.8749,17.1934,17.2964,2719300.0],["2025-07-30",17.0022,17.3013,14.4038,14.6392,7194800.0],["2025-07-31",14.6588,14.6784,13.5165,13.5704,6820300.0],["2025-08-01",13.237,13.8253,13.0997,13.6194,3711600.0],["2025-08-04",13.8253,14.6392,13.8253,14.5509,2868900.0],["2025-08-05",14.7078,14.9137,14.3254,14.698,2716800.0],["2025-08-06",14.8745,15.0216,14.5411,14.796,1585200.0],["2025-08-07",15.1882,15.198,14.6392,14.796,2122300.0],["2025-08-08",14.796,14.8353,14.3577,14.4725,1655100.0],["2025-08-11",14.6784,15.1049,14.5509,15.0902,1892000.0],["2025-08-12",15.3059,16.3747,15.2765,16.257,3520000.0],["2025-08-13",16.159,17.6444,16.0511,17.3258,3409300.0],["2025-08-14",17.1591,17.2473,16.7865,17.0905,1657700.0],["2025-08-15",17.2964,17.6101,16.7816,16.9238,1982300.0],["2025-08-18",16.914,17.1787,16.5365,16.708,1551600.0],["2025-08-19",17.012,17.2669,16.7424,17.0512,1298800.0],["2025-08-20",16.8453,17.0512,16.5414,16.9434,1470800.0],["2025-08-21",16.6737,16.7865,16.2962,16.6198,2016500.0],["2025-08-22",16.7277,17.7964,16.5217,17.2277,2527700.0],["2025-08-25",17.1101,17.3748,16.963,17.316,1284100.0],["2025-08-26",17.1689,17.4532,17.0414,17.1297,1347000.0],["2025-08-27",17.1297,17.5464,16.963,17.365,1359900.0],["2025-08-28",17.4925,17.5317,16.8355,17.1101,1972800.0],["2025-08-29",17.2866,17.4238,16.9434,17.1689,1963100.0],["2025-09-02",16.8453,17.0316,16.5806,16.9042,1989300.0],["2025-09-03",16.6786,17.2081,16.6786,16.9336,1285600.0],["2025-09-04",16.963,17.3356,16.708,17.2964,1311500.0],["2025-09-05",17.3944,17.9837,17.2915,17.5611,1719200.0],["2025-09-08",17.6003,17.6003,17.1787,17.4238,1425400.0],["2025-09-09",17.2964,17.6297,17.1885,17.5023,3152500.0],["2025-09-10",17.1395,17.3748,16.306,16.5316,2421200.0],["2025-09-11",16.5708,17.2915,16.5708,17.1787,2019800.0],["2025-09-12",17.2375,17.2375,16.2227,16.3551,1914600.0],["2025-09-15",16.4983,16.9429,16.3402,16.8638,1910900.0],["2025-09-16",16.854,17.2294,16.6761,17.1899,1691700.0],["2025-09-17",17.2886,18.0,16.933,17.0713,2337700.0],["2025-09-18",17.259,17.5455,17.0812,17.2985,2000800.0],["2025-09-19",17.2096,17.2096,16.3304,16.4094,2917600.0],["2025-09-22",16.2513,16.3798,15.9945,16.2612,3254800.0],["2025-09-23",16.5971,17.506,16.5971,17.0417,2394200.0],["2025-09-24",17.2788,17.753,17.0812,17.0911,2261600.0],["2025-09-25",16.6465,16.8342,15.9747,15.9945,1706400.0],["2025-09-26",16.2019,16.5181,15.9648,16.3007,1892400.0],["2025-09-29",16.3205,16.3501,15.7475,16.2612,2574100.0],["2025-09-30",16.1723,16.2513,15.1943,15.5993,2106100.0],["2025-10-01",15.5894,16.0784,15.4906,15.8364,1778200.0],["2025-10-02",15.8759,16.113,15.7682,16.0043,1008300.0],["2025-10-03",16.1624,16.5773,16.1525,16.2217,1455200.0],["2025-10-06",16.2316,16.3452,15.4906,15.5005,1640500.0],["2025-10-07",15.6092,15.6981,14.9769,15.0263,1607500.0],["2025-10-08",15.0955,15.1646,14.8188,15.1251,1603700.0],["2025-10-09",15.0164,15.1547,14.6015,14.6114,1489300.0],["2025-10-10",14.809,14.9078,13.8902,13.9692,2029900.0],["2025-10-13",14.2557,14.7497,14.2211,14.5323,1673900.0],["2025-10-14",14.236,15.1646,14.1866,15.0362,1507200.0],["2025-10-15",15.1646,15.4017,14.8682,15.0856,1137600.0],["2025-10-16",15.135,15.2338,14.72,14.9769,1157500.0],["2025-10-17",14.8485,15.1844,14.809,14.888,1126800.0],["2025-10-20",15.3128,15.3128,14.9275,15.0757,1230200.0],["2025-10-21",15.1646,15.7771,14.9473,15.6981,1716300.0],["2025-10-22",16.0043,16.3205,15.9056,16.0142,2057800.0],["2025-10-23",16.034,16.3304,15.8562,16.1921,1649400.0],["2025-10-24",16.4193,16.8144,16.2958,16.5576,1558900.0],["2025-10-27",16.6663,16.9429,16.281,16.5378,1629300.0],["2025-10-28",16.1723,16.6761,16.1229,16.6169,2520500.0],["2025-10-29",15.5104,16.1921,12.4478,12.4972,9231500.0],["2025-10-30",12.3293,12.7837,11.8353,12.2799,4931300.0],["2025-10-31",12.596,13.1295,12.1317,13.0011,4360100.0],["2025-11-03",12.8529,12.9912,12.5763,12.7442,2481200.0],["2025-11-04",12.4083,12.4725,11.7168,11.8748,2795900.0],["2025-11-05",11.8748,12.6899,11.7365,12.349,2726100.0],["2025-11-06",12.3589,12.4873,11.6871,11.7563,2313500.0],["2025-11-07",11.6377,12.3589,11.5735,12.349,1994000.0],["2025-11-10",12.3293,12.3471,11.4846,11.4994,2116300.0],["2025-11-11",11.618,11.781,11.2534,11.4105,1625800.0],["2025-11-12",11.4994,11.9035,11.124,11.1339,1727100.0],["2025-11-13",11.1833,11.4016,10.8178,11.0055,1769700.0],["2025-11-14",10.9363,10.9462,10.5609,10.6794,1421800.0],["2025-11-17",10.4423,10.5807,9.8496,10.1064,2233300.0],["2025-11-18",9.978,10.0867,9.8792,10.0472,1627800.0],["2025-11-19",10.0768,10.1766,9.3803,9.405,2450400.0],["2025-11-20",9.5038,9.9286,9.3754,9.3951,1912600.0],["2025-11-21",9.6619,10.5115,9.5927,10.3929,2556100.0],["2025-11-24",10.4522,11.2673,10.4028,11.0746,2908000.0],["2025-11-25",11.203,11.6525,11.1635,11.3315,2234700.0],["2025-11-26",11.3512,11.4204,11.0845,11.1932,1267000.0],["2025-11-28",11.292,11.3364,10.9857,11.0549,782900.0],["2025-12-01",10.8672,11.2969,10.8178,10.9758,1673900.0],["2025-12-02",11.2623,11.4303,10.9412,11.203,1888700.0],["2025-12-03",11.3018,11.776,11.1289,11.1536,1566300.0],["2025-12-04",11.1536,11.3216,10.9462,10.9956,2411700.0],["2025-12-05",11.0055,11.1833,10.5461,10.6597,1544900.0],["2025-12-08",10.719,10.7782,10.2942,10.3732,1654800.0],["2025-12-09",10.0571,10.6202,9.9978,10.1756,1769700.0],["2025-12-10",10.0669,10.6271,10.0571,10.5214,3459000.0],["2025-12-11",10.5313,10.9165,10.2349,10.3436,2064800.0],["2025-12-12",10.551,10.714,10.141,10.225,2048600.0],["2025-12-15",10.28,10.305,9.935,10.0,2106300.0],["2025-12-16",10.13,10.6,10.0,10.14,1664800.0],["2025-12-17",10.11,10.34,10.02,10.11,1665300.0],["2025-12-18",10.21,10.34,9.8,9.89,2270200.0],["2025-12-19",9.85,10.27,9.8,10.0,3922900.0],["2025-12-22",10.04,10.25,9.86,9.94,1788000.0],["2025-12-23",9.88,10.13,9.87,10.07,2093600.0],["2025-12-24",10.1,10.235,9.98,10.23,845100.0],["2025-12-26",10.18,10.295,10.08,10.18,1015300.0],["2025-12-29",10.19,10.3,9.735,9.8,1991900.0],["2025-12-30",9.69,9.85,9.68,9.74,1422500.0],["2025-12-31",9.73,9.89,9.65,9.73,1642800.0],["2026-01-02",9.86,9.89,9.535,9.71,2022300.0],["2026-01-05",9.61,9.96,9.58,9.78,1498800.0],["2026-01-06",9.74,11.14,9.73,11.03,4136000.0],["2026-01-07",11.08,11.3,10.865,11.01,2491000.0],["2026-01-08",10.82,11.389,10.82,11.16,1842500.0],["2026-01-09",11.29,11.75,10.96,11.73,2668500.0],["2026-01-12",11.68,12.11,11.41,11.8,2674100.0],["2026-01-13",11.72,11.921,11.56,11.66,1391400.0],["2026-01-14",11.64,12.51,11.55,11.89,3058400.0],["2026-01-15",11.94,13.165,11.91,12.98,3886700.0],["2026-01-16",12.82,13.72,12.81,13.68,4239500.0],["2026-01-20",13.21,13.77,13.07,13.56,2484400.0],["2026-01-21",13.75,14.38,13.6,14.33,2502500.0],["2026-01-22",14.52,15.04,14.35,14.71,3779600.0],["2026-01-23",14.69,15.18,14.34,14.39,2960200.0],["2026-01-26",14.71,14.71,14.08,14.33,1745800.0],["2026-01-27",14.24,14.335,13.79,14.24,1561700.0],["2026-01-28",14.34,14.39,13.7,13.86,2818800.0],["2026-01-29",13.78,13.84,13.08,13.32,2496100.0],["2026-01-30",13.34,13.46,12.805,13.19,2463300.0],["2026-02-02",13.14,13.57,13.03,13.16,2664900.0],["2026-02-03",13.02,13.64,12.62,13.01,2435500.0],["2026-02-04",13.11,13.67,12.905,13.65,2014500.0],["2026-02-05",13.37,13.8,12.88,13.03,1805000.0],["2026-02-06",13.09,14.08,13.03,13.62,2898400.0],["2026-02-09",13.56,13.7,13.14,13.37,1618900.0],["2026-02-10",13.23,13.475,12.83,12.88,1254300.0],["2026-02-11",13.0,13.39,12.53,12.84,1498300.0],["2026-02-12",12.97,13.245,11.48,11.53,3826300.0],["2026-02-13",11.68,11.87,11.3,11.48,2459600.0],["2026-02-17",11.66,12.07,11.41,11.76,1749200.0],["2026-02-18",11.98,12.65,11.88,12.18,3757400.0],["2026-02-19",11.98,12.3,11.8,11.99,1905100.0],["2026-02-20",12.02,12.77,11.95,12.28,2463400.0],["2026-02-23",12.12,12.16,11.237,11.28,2050900.0],["2026-02-24",11.24,11.61,10.74,10.85,3818700.0],["2026-02-25",8.9,9.37,8.12,9.06,10595900.0],["2026-02-26",8.81,9.21,8.56,8.61,4527200.0],["2026-02-27",8.27,8.585,8.075,8.32,5120900.0],["2026-03-02",8.07,8.145,7.67,8.08,5546400.0],["2026-03-03",7.81,7.89,7.55,7.63,5418600.0],["2026-03-04",7.65,7.835,7.47,7.65,3081300.0],["2026-03-05",7.6,8.14,7.53,7.75,3245200.0],["2026-03-06",7.56,7.61,7.123,7.36,3833300.0],["2026-03-09",7.19,7.535,6.85,7.47,4859100.0],["2026-03-10",7.46,7.59,6.88,6.94,5215200.0],["2026-03-11",6.95,7.07,6.8,6.96,2868200.0],["2026-03-12",6.8,6.95,6.405,6.42,5098400.0],["2026-03-13",6.47,6.63,6.42,6.46,2751800.0],["2026-03-16",6.48,6.75,6.24,6.26,2690200.0],["2026-03-17",6.41,6.65,6.19,6.26,3021300.0],["2026-03-18",6.13,6.24,5.79,5.8,3040000.0],["2026-03-19",5.71,6.155,5.7,6.09,3226100.0],["2026-03-20",6.2,6.38,5.99,6.13,3911300.0],["2026-03-23",6.425,7.05,6.36,6.95,5520200.0],["2026-03-24",6.66,6.86,6.465,6.73,3027200.0],["2026-03-25",6.73,6.99,6.52,6.98,2798300.0],["2026-03-26",6.91,7.04,6.81,6.98,2461600.0],["2026-03-27",6.79,7.065,6.72,6.91,2601300.0],["2026-03-30",6.89,6.93,6.405,6.58,3641800.0],["2026-03-31",6.71,7.03,6.53,6.83,2370200.0],["2026-04-01",6.73,6.87,6.51,6.59,2534700.0],["2026-04-02",6.38,6.615,6.2,6.48,2439400.0],["2026-04-06",6.38,6.598,6.29,6.35,3033000.0],["2026-04-07",6.25,6.445,6.1,6.37,2289600.0],["2026-04-08",6.91,7.315,6.84,7.1,3391300.0],["2026-04-09",6.92,7.26,6.76,7.16,2395500.0],["2026-04-10",7.28,7.4,7.16,7.29,1902500.0],["2026-04-13",7.16,7.21,6.96,7.08,1691400.0],["2026-04-14",7.19,7.36,7.04,7.2,1694800.0],["2026-04-15",7.24,7.312,6.685,6.86,3919900.0],["2026-04-16",6.91,7.33,6.83,7.27,2741500.0],["2026-04-17",7.58,8.41,7.5,7.69,4126900.0],["2026-04-20",7.57,8.02,7.54,7.75,8577700.0],["2026-04-21",7.87,7.93,7.14,7.18,3931300.0],["2026-04-22",7.24,7.24,6.84,7.08,3229800.0],["2026-04-23",6.94,7.25,6.88,6.9,3037000.0],["2026-04-24",7.0,7.525,6.8,7.48,7570100.0],["2026-04-27",7.36,7.49,6.86,6.91,3081600.0],["2026-04-28",6.88,7.015,6.755,6.81,2231400.0],["2026-04-29",6.77,7.1,6.675,6.93,4440800.0],["2026-04-30",7.67,8.28,7.3,8.19,7116800.0],["2026-05-01",8.11,8.24,7.52,7.76,5101200.0],["2026-05-04",7.84,7.955,7.43,7.43,3178000.0],["2026-05-05",7.41,7.54,7.275,7.38,2427200.0],["2026-05-06",7.7,8.105,7.68,7.89,2630500.0],["2026-05-07",7.91,8.03,7.45,7.59,2289600.0],["2026-05-08",7.66,7.66,7.375,7.49,1873000.0],["2026-05-11",7.57,7.57,6.69,6.76,3554200.0],["2026-05-12",6.78,6.79,6.535,6.7,2134500.0],["2026-05-13",6.6,6.805,6.46,6.68,2218700.0],["2026-05-14",6.74,6.955,6.61,6.86,1738200.0],["2026-05-15",6.79,6.98,6.545,6.63,2042700.0],["2026-05-18",6.59,7.02,6.5,6.98,2527100.0],["2026-05-19",6.92,6.98,6.55,6.82,2838000.0],["2026-05-20",6.74,7.12,6.5,7.04,2903000.0],["2026-05-21",6.8,7.47,6.8,7.38,2414000.0],["2026-05-22",7.22,7.49,7.045,7.45,2918000.0],["2026-05-26",7.52,7.94,7.52,7.68,3159000.0],["2026-05-27",7.88,8.1,7.42,7.53,2558500.0],["2026-05-28",7.45,7.669,7.35,7.66,2964700.0],["2026-05-29",7.63,7.73,7.31,7.33,3401200.0],["2026-06-01",7.21,7.59,7.2,7.52,2631100.0],["2026-06-02",7.52,7.525,7.25,7.44,1893600.0],["2026-06-03",7.26,7.36,7.015,7.12,2148900.0],["2026-06-04",7.3,7.425,6.95,7.01,1721500.0],["2026-06-05",6.95,7.07,6.33,6.41,2435800.0],["2026-06-08",6.53,6.88,6.48,6.83,1754500.0],["2026-06-09",6.89,7.39,6.88,7.29,2072300.0],["2026-06-10",7.11,7.59,7.06,7.22,1975400.0],["2026-06-11",7.22,7.765,7.04,7.74,2172000.0],["2026-06-12",7.75,8.16,7.624,7.98,2591100.0],["2026-06-15",8.25,8.63,7.7,7.74,2091000.0],["2026-06-16",7.72,8.01,7.515,7.58,1903300.0],["2026-06-17",7.62,7.89,7.2,7.2,2309900.0],["2026-06-18",7.36,7.785,7.36,7.76,2940700.0],["2026-06-22",7.59,7.74,7.265,7.35,1983300.0],["2026-06-23",7.25,7.39,7.2,7.23,1548200.0],["2026-06-24",7.36,7.78,7.29,7.56,2388900.0],["2026-06-25",7.67,8.02,7.29,7.42,1929100.0],["2026-06-26",7.33,7.83,7.31,7.6,4552200.0],["2026-06-29",7.56,8.07,7.39,8.01,3262300.0],["2026-06-30",8.1,8.12,7.455,7.63,1987700.0],["2026-07-01",7.64,7.7,7.302,7.51,1487200.0],["2026-07-02",7.64,7.65,7.13,7.23,1740800.0],["2026-07-06",7.23,7.3395,6.87,6.94,1978517.532477],["2026-07-07",6.93,7.015,6.68,6.69,1737414.627477],["2026-07-08",6.52,6.65,6.31,6.36,1872238.071579],["2026-07-09",6.4,6.615,6.3,6.46,3168698.838957],["2026-07-10",6.51,6.71,6.2046,6.22,1969016.180129],["2026-07-13",6.25,6.355,6.12,6.14,2394713.375764],["2026-07-14",6.25,6.28,5.905,6.18,2243438.662969],["2026-07-15",6.27,6.62,6.235,6.56,2312430.934396],["2026-07-16",6.67,6.775,6.465,6.54,3740753.345815],["2026-07-17",6.46,6.59,6.05,6.18,2234204.10138],["2026-07-20",6.27,6.35,6,6.02,2235387.438499],["2026-07-21",6.04,6.125,5.895,5.96,2770647.733486],["2026-07-22",6,6.285,6,6.27,2585714.53923],["2026-07-23",6.14,6.18,5.52,5.63,2495247.652522],["2026-07-24",5.64,5.815,5.485,5.71,2293608.402683],["2026-07-27",5.88,6.135,5.855,6.12,2270772.109638],["2026-07-28",6.21,6.33,6.065,6.28,3574190.975349],["2026-07-29",6.2,6.23,5.95,6.05,2667728.571114],["2026-07-30",6.1,6.46,5.805,6.3,4051981.639874],["2026-07-31",6.21,6.44,5.935,6.19,2925278.791849],["2026-08-03",6.29,6.74,6.28,6.72,2893321.696731],["2026-08-04",6.73,6.85,6.45,6.54,1915987.82607],["2026-08-05",6.75,6.98,6.46,6.49,2116684.854476],["2026-08-06",6.39,6.45,6.18,6.23,1950431.063047],["2026-08-07",6.32,6.39,6.085,6.32,1790354.698621],["2026-08-10",6.22,6.345,6.105,6.135,395510.818158],["2026-08-11",6.2,6.4,6.15,6.34,1284357.73348],["2026-08-12",6.33,6.455,6.17,6.38,1424992.280534],["2026-08-13",6.5,6.6,6.4,6.53,1244130.705665],["2026-08-14",6.51,6.51,6.32,6.41,1184019.289635]]}