{"t":"ENR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-12",23.3662,24.7768,23.3662,24.6851,400.0],["2015-06-15",24.6005,24.7909,23.9375,23.9516,20500.0],["2015-06-16",24.2337,24.5793,23.5708,23.8529,33100.0],["2015-06-17",23.9798,23.9798,23.3028,23.3028,24700.0],["2015-06-18",23.4297,23.4297,22.6257,23.2745,528500.0],["2015-06-19",23.2745,23.6272,23.2745,23.3451,371600.0],["2015-06-22",22.9219,23.74,22.9219,23.6272,194400.0],["2015-06-23",23.6272,23.9798,23.6272,23.6413,108600.0],["2015-06-24",23.7189,24.4453,23.6272,24.2126,242700.0],["2015-06-25",24.1068,24.1209,23.9093,24.1209,109900.0],["2015-06-26",24.0151,24.3325,23.9798,24.3325,171600.0],["2015-06-29",26.0957,26.0957,23.9798,24.0292,61800.0],["2015-06-30",23.6624,24.5441,23.6342,23.9798,432200.0],["2015-07-01",23.6624,24.5441,23.6342,23.9798,432200.0],["2015-07-02",24.6781,26.9914,24.6428,25.8488,4456400.0],["2015-07-06",25.7713,27.4781,25.3058,25.6655,3281400.0],["2015-07-07",25.6373,25.9758,24.5158,24.9038,2569700.0],["2015-07-08",24.4383,24.8614,24.0645,24.6287,1749700.0],["2015-07-09",24.6781,25.602,24.008,25.3128,2234000.0],["2015-07-10",25.5526,26.265,24.9108,26.0957,1197600.0],["2015-07-13",26.272,27.3582,25.5808,27.1536,1094100.0],["2015-07-14",27.069,27.4216,26.1803,26.5259,1034700.0],["2015-07-15",26.8292,27.1254,26.4766,26.7164,1101200.0],["2015-07-16",26.8856,28.1834,26.8856,28.1128,1042800.0],["2015-07-17",28.1128,29.5093,27.8237,29.2413,1116700.0],["2015-07-20",29.6221,29.8972,28.6559,29.6221,1083400.0],["2015-07-21",29.6221,29.9325,29.2554,29.6433,542700.0],["2015-07-22",29.2907,29.9325,29.1496,29.6221,652800.0],["2015-07-23",29.6151,29.8267,29.4529,29.6786,458400.0],["2015-07-24",29.5446,29.6504,29.3541,29.5869,531100.0],["2015-07-27",29.4247,29.4599,29.0932,29.1708,871200.0],["2015-07-28",29.2272,29.5975,28.5924,28.6277,1157300.0],["2015-07-29",28.8252,29.1919,27.5627,27.7461,1493000.0],["2015-07-30",27.5768,27.7108,27.3017,27.471,934100.0],["2015-07-31",27.7531,28.0141,26.9279,27.1607,747100.0],["2015-08-03",27.0619,28.0635,27.0337,27.6826,876700.0],["2015-08-04",28.0211,28.5501,27.1748,27.2242,496700.0],["2015-08-05",27.6262,28.9169,27.2665,27.8237,870300.0],["2015-08-06",27.6332,29.1355,26.8997,29.0156,524900.0],["2015-08-07",29.0791,29.6221,28.5783,28.5995,350400.0],["2015-08-10",28.6841,29.0791,28.2398,29.0297,567300.0],["2015-08-11",28.7194,29.2695,28.0211,29.1426,402100.0],["2015-08-12",28.8957,29.1355,28.5395,28.931,574600.0],["2015-08-13",29.1143,29.1143,28.1707,28.7758,1012700.0],["2015-08-14",28.5995,28.9239,28.3103,28.5924,644700.0],["2015-08-17",28.2821,28.6771,28.2257,28.5924,609000.0],["2015-08-18",28.3597,28.797,28.1481,28.536,565000.0],["2015-08-19",28.3808,28.3808,27.6826,28.0352,659500.0],["2015-08-20",27.7038,28.0352,27.2876,27.4287,500900.0],["2015-08-21",27.2171,28.1622,27.009,27.9153,966800.0],["2015-08-24",26.3002,27.8589,24.805,27.8589,1610700.0],["2015-08-25",28.3738,28.5642,27.7743,28.0564,1088300.0],["2015-08-26",28.4231,28.5924,27.7743,28.2821,532800.0],["2015-08-27",28.4443,29.34,28.2962,29.3189,670800.0],["2015-08-28",29.1919,29.4021,29.0438,29.3541,621700.0],["2015-08-31",29.2907,29.5516,29.1073,29.4529,323800.0],["2015-09-01",29.3823,30.0453,28.797,29.2413,1171400.0],["2015-09-02",29.4881,29.4952,28.7476,29.0156,957100.0],["2015-09-03",29.1919,29.2519,28.5078,29.0085,514000.0],["2015-09-04",28.6841,29.6645,28.4302,29.0932,831100.0],["2015-09-08",29.3541,29.9184,29.0826,29.6221,978200.0],["2015-09-09",29.6292,29.7138,29.206,29.4811,588400.0],["2015-09-10",29.4881,29.5869,28.275,28.543,581100.0],["2015-09-11",28.4373,28.6065,28.2468,28.5854,382800.0],["2015-09-14",28.6136,28.6347,28.2186,28.4514,406000.0],["2015-09-15",28.5007,28.8816,28.2327,28.5572,543100.0],["2015-09-16",28.7123,29.467,28.4394,29.4529,825400.0],["2015-09-17",29.3965,29.7279,29.3965,29.6221,763400.0],["2015-09-18",29.4247,30.0947,29.3894,29.4952,2023000.0],["2015-09-21",29.9959,30.271,29.5022,29.8408,826000.0],["2015-09-22",29.6363,29.8126,29.2201,29.6292,400700.0],["2015-09-23",29.5234,29.7717,29.1708,29.6292,380200.0],["2015-09-24",29.4599,29.608,28.2186,28.268,650400.0],["2015-09-25",28.5783,28.6559,27.9224,28.3879,512000.0],["2015-09-28",28.3879,28.5205,27.9577,28.0776,779900.0],["2015-09-29",28.1269,28.2574,27.5486,27.7038,589200.0],["2015-09-30",28.0564,28.0564,27.1466,27.3017,640200.0],["2015-10-01",27.4428,29.1284,27.2552,28.3385,862200.0],["2015-10-02",27.8519,28.6771,27.5698,28.6771,578700.0],["2015-10-05",28.8111,29.6927,28.8111,29.4881,297100.0],["2015-10-06",29.2766,29.4811,28.8111,29.0015,394700.0],["2015-10-07",29.0861,29.6927,28.5572,29.0156,375100.0],["2015-10-08",29.0227,29.7068,28.9874,29.6221,187700.0],["2015-10-09",29.6856,30.0524,29.4106,29.8055,298800.0],["2015-10-12",29.6786,30.3239,29.5939,30.1441,416700.0],["2015-10-13",29.9536,30.666,29.1115,30.3274,430600.0],["2015-10-14",30.1652,30.2146,29.6433,29.876,313900.0],["2015-10-15",29.9607,30.3415,29.9113,30.0806,319600.0],["2015-10-16",30.1229,30.3204,29.9565,30.1159,268500.0],["2015-10-19",30.137,30.2922,29.7914,29.9748,366500.0],["2015-10-20",30.003,30.4332,29.7914,30.3274,275400.0],["2015-10-21",30.3486,30.5672,29.9889,30.405,302400.0],["2015-10-22",30.5672,31.3995,30.1793,30.4826,517300.0],["2015-10-23",30.6166,30.673,29.7844,30.3909,499300.0],["2015-10-26",30.2992,30.4614,29.5022,29.9184,406900.0],["2015-10-27",29.7138,30.1229,29.5516,29.9677,326400.0],["2015-10-28",29.9819,30.4685,29.8972,30.4685,323900.0],["2015-10-29",30.2781,30.7506,30.1511,30.3415,279900.0],["2015-10-30",30.3909,30.6448,30.1158,30.2075,247600.0],["2015-11-02",30.4614,30.7788,30.1934,30.5038,274200.0],["2015-11-03",30.3768,30.6589,30.1864,30.2146,423700.0],["2015-11-04",30.1793,30.405,29.7068,29.9325,483800.0],["2015-11-05",29.8972,29.9677,28.9098,29.1496,401400.0],["2015-11-06",29.1567,29.1567,28.5431,28.7758,162600.0],["2015-11-09",28.6347,28.9451,28.1904,28.8604,243500.0],["2015-11-10",28.6841,28.8675,28.3103,28.5924,750100.0],["2015-11-11",28.7546,29.2695,27.8237,27.9788,840300.0],["2015-11-12",25.073,25.6937,24.0151,25.4468,3316300.0],["2015-11-13",25.475,25.8629,24.7627,25.2776,1234600.0],["2015-11-16",25.207,26.5541,24.9249,26.3355,590300.0],["2015-11-17",26.1944,26.5048,25.334,25.3975,693000.0],["2015-11-18",25.3763,25.6937,24.8756,25.1577,1235400.0],["2015-11-19",25.1718,25.7148,24.6851,25.1224,872400.0],["2015-11-20",25.1788,25.7501,24.7627,24.8756,762400.0],["2015-11-23",24.9038,25.3834,24.6781,24.6922,749800.0],["2015-11-24",24.5441,25.0483,24.3043,24.4312,1111900.0],["2015-11-25",24.5023,25.028,24.3176,24.6301,310900.0],["2015-11-27",24.5023,24.6443,24.2252,24.3815,130300.0],["2015-11-30",24.4028,24.6301,23.6356,24.0263,1314300.0],["2015-12-01",24.076,24.3247,23.799,24.1897,1182300.0],["2015-12-02",24.1684,24.5023,23.941,24.0973,380500.0],["2015-12-03",24.1257,24.1684,23.1312,23.5858,1197200.0],["2015-12-04",23.5858,24.5023,23.529,24.2962,797100.0],["2015-12-07",24.2678,24.5023,24.1186,24.3531,348100.0],["2015-12-08",24.1613,24.5094,23.9908,24.1897,1027400.0],["2015-12-09",24.1257,24.6159,23.9766,24.1755,615900.0],["2015-12-10",24.2394,24.6088,24.076,24.1897,523800.0],["2015-12-11",24.0618,24.4738,23.6355,24.2252,770500.0],["2015-12-14",23.9552,24.3744,23.664,24.0334,719900.0],["2015-12-15",24.1471,24.758,24.0973,24.1684,879400.0],["2015-12-16",24.2891,25.1843,24.0831,24.964,829900.0],["2015-12-17",24.9711,25.1985,24.6372,24.7793,655000.0],["2015-12-18",24.687,24.7793,23.9837,24.2465,1705500.0],["2015-12-21",24.2607,24.8575,24.0547,24.7935,1090300.0],["2015-12-22",24.758,25.3192,24.1257,25.0919,690400.0],["2015-12-23",25.2269,25.5679,25.0422,25.2695,756400.0],["2015-12-24",25.0209,25.2624,24.7864,24.8006,165800.0],["2015-12-28",24.7367,25.0777,24.4667,24.9001,535200.0],["2015-12-29",25.0138,25.4542,24.9996,25.2056,542400.0],["2015-12-30",25.0919,25.4542,24.7012,24.758,367700.0],["2015-12-31",24.687,24.8504,24.1826,24.1968,580600.0],["2016-01-04",23.9339,24.7864,23.7208,24.6514,579600.0],["2016-01-05",24.6514,25.1878,24.4738,24.5449,465400.0],["2016-01-06",24.2607,24.7935,24.1257,24.3886,455100.0],["2016-01-07",23.9339,24.2465,23.5148,23.5219,426800.0],["2016-01-08",23.1809,23.4366,22.577,22.6978,1003800.0],["2016-01-11",22.7617,22.9237,22.0229,22.3071,936300.0],["2016-01-12",22.4634,22.7973,22.1401,22.6907,674700.0],["2016-01-13",22.7049,22.9962,21.9199,22.3071,812700.0],["2016-01-14",22.3497,22.5131,22.0158,22.3355,337800.0],["2016-01-15",21.6819,22.2048,21.5469,21.7529,538600.0],["2016-01-19",22.0797,22.2787,21.3125,21.4759,525700.0],["2016-01-20",21.1917,21.9874,20.4991,21.7814,1108300.0],["2016-01-21",21.7529,22.6694,21.3231,22.2289,649700.0],["2016-01-22",22.4705,22.7973,22.3142,22.6054,347600.0],["2016-01-25",22.4776,23.1333,22.2502,22.9607,700200.0],["2016-01-26",23.0743,23.2093,21.9803,22.6907,894900.0],["2016-01-27",22.6126,22.7831,22.2716,22.4918,358100.0],["2016-01-28",22.5557,22.9891,21.9945,22.236,773700.0],["2016-01-29",22.3639,22.9678,22.165,22.7617,909400.0],["2016-02-01",22.6765,23.1738,22.3923,22.6268,629500.0],["2016-02-02",22.577,22.8683,22.094,22.4349,1277800.0],["2016-02-03",25.4826,26.5269,24.6586,26.1859,2481700.0],["2016-02-04",26.4204,27.9762,26.0581,26.8893,1739900.0],["2016-02-05",26.7401,27.3439,25.8307,25.8805,936900.0],["2016-02-08",25.7029,26.5198,25.2269,26.2357,733700.0],["2016-02-09",25.9018,26.6264,25.7952,25.9941,384900.0],["2016-02-10",26.2002,27.0029,26.0297,26.5056,599200.0],["2016-02-11",26.1007,26.1859,24.6941,25.305,727200.0],["2016-02-12",25.5039,26.2357,25.4009,25.8592,505600.0],["2016-02-16",26.1504,26.6761,25.8307,26.4843,350900.0],["2016-02-17",26.5415,27.2496,26.5415,26.7704,508000.0],["2016-02-18",26.749,26.8777,25.9765,26.4057,433100.0],["2016-02-19",26.2483,26.3699,25.4902,26.3413,632200.0],["2016-02-22",26.5415,27.9291,26.3985,27.5643,766500.0],["2016-02-23",27.314,27.6644,26.8848,27.1066,1483100.0],["2016-02-24",26.9564,27.0923,26.4057,26.706,767700.0],["2016-02-25",26.7776,27.8146,26.6917,27.7789,749200.0],["2016-02-26",27.9148,28.1794,27.7431,28.022,723700.0],["2016-02-29",28.0792,28.1293,27.6501,27.8504,600100.0],["2016-03-01",27.972,28.1508,27.55,28.0721,454700.0],["2016-03-02",28.0292,28.6085,27.6144,28.5799,427700.0],["2016-03-03",28.6085,29.288,28.5227,29.2379,515300.0],["2016-03-04",29.1878,29.9531,29.009,29.7099,474500.0],["2016-03-07",29.6384,29.8029,29.3309,29.6885,444300.0],["2016-03-08",29.524,29.5383,28.8731,28.959,526000.0],["2016-03-09",29.1163,29.3487,28.8374,29.0591,383600.0],["2016-03-10",29.1378,29.1378,28.3045,28.6156,252900.0],["2016-03-11",28.9232,28.9232,28.2652,28.4512,267500.0],["2016-03-14",28.5727,29.2021,28.5012,28.959,295000.0],["2016-03-15",28.7372,29.0519,28.5656,28.9876,161000.0],["2016-03-16",28.9876,29.4668,28.9232,29.0948,364700.0],["2016-03-17",29.1306,29.1306,28.5656,28.8302,501100.0],["2016-03-18",28.7229,29.6527,28.7015,29.4239,770200.0],["2016-03-21",29.3094,29.3094,28.866,28.9089,180800.0],["2016-03-22",28.8588,28.9876,28.3725,28.6085,386600.0],["2016-03-23",28.6085,28.8231,28.1865,28.208,272600.0],["2016-03-24",28.0935,28.1651,27.5786,28.1508,312800.0],["2016-03-28",28.2509,28.4798,27.8647,28.3796,234200.0],["2016-03-29",28.2867,28.7515,28.1651,28.7158,377000.0],["2016-03-30",28.8803,29.3738,28.6157,29.1521,369600.0],["2016-03-31",29.0877,29.4382,28.9661,28.9733,455600.0],["2016-04-01",28.8588,29.3452,28.6729,29.2307,307800.0],["2016-04-04",30.0461,30.5396,29.7028,30.1248,862300.0],["2016-04-05",29.9746,30.3822,29.785,30.2106,515800.0],["2016-04-06",30.2106,31.1332,30.0647,30.7327,643800.0],["2016-04-07",30.5539,30.9258,30.182,30.5396,396300.0],["2016-04-08",30.7041,31.1618,30.4967,31.0331,266400.0],["2016-04-11",31.1404,31.327,30.3679,30.3965,229800.0],["2016-04-12",30.3965,31.2119,30.3608,31.1189,454700.0],["2016-04-13",31.219,31.5981,30.7827,31.076,664400.0],["2016-04-14",31.0975,31.9843,30.8686,31.548,646500.0],["2016-04-15",31.6338,31.9485,31.3764,31.9271,375700.0],["2016-04-18",31.7125,32.3991,31.6982,32.1273,476600.0],["2016-04-19",32.1989,32.2847,31.7268,32.0773,553000.0],["2016-04-20",32.1631,32.5994,31.8985,32.1059,347000.0],["2016-04-21",32.1059,32.3491,31.1761,31.4407,354500.0],["2016-04-22",31.1904,31.4264,30.797,31.1475,436000.0],["2016-04-25",31.076,31.3835,30.8185,31.3406,351200.0],["2016-04-26",31.4551,32.0558,31.1833,31.6267,254600.0],["2016-04-27",31.6625,31.9307,30.9401,31.3049,562700.0],["2016-04-28",31.1618,31.4765,30.3179,30.4537,490600.0],["2016-04-29",30.5753,31.1404,30.2428,31.1046,505800.0],["2016-05-02",31.1332,31.9271,30.7684,31.784,448800.0],["2016-05-03",31.6339,31.7984,31.0688,31.2691,521200.0],["2016-05-04",31.8126,32.8855,31.4121,32.5207,1820800.0],["2016-05-05",32.7853,32.8926,30.8135,31.1189,920800.0],["2016-05-06",31.076,31.3192,30.5896,30.8471,332000.0],["2016-05-09",30.8614,31.8699,30.772,31.5266,579500.0],["2016-05-10",31.5623,32.0773,31.4193,31.9772,320900.0],["2016-05-11",31.9271,31.97,30.6826,30.7041,417600.0],["2016-05-12",30.8614,31.2476,30.3751,31.1475,351200.0],["2016-05-13",30.983,31.1475,30.5253,30.7541,315100.0],["2016-05-16",30.7541,30.9616,30.4895,30.747,434500.0],["2016-05-17",30.7613,30.7613,29.9245,30.1104,593500.0],["2016-05-18",30.0604,30.4037,29.7671,30.0318,667400.0],["2016-05-19",29.8673,30.9544,29.7886,30.9186,494600.0],["2016-05-20",30.89,31.6982,30.6755,31.5981,508800.0],["2016-05-23",31.5194,32.0058,31.3192,31.8913,377800.0],["2016-05-24",32.2346,33.8796,31.9772,33.7723,840100.0],["2016-05-25",33.9368,34.2651,33.3861,33.3861,624700.0],["2016-05-26",33.494,33.6306,33.2135,33.2711,315600.0],["2016-05-27",33.1992,33.6738,33.0985,33.6019,288900.0],["2016-05-31",33.6018,34.4503,33.5731,34.0333,402500.0],["2016-06-01",33.7888,34.249,33.5084,34.2202,300500.0],["2016-06-02",34.0477,34.2706,33.911,34.2706,366200.0],["2016-06-03",34.1627,34.4036,33.9434,34.1771,209900.0],["2016-06-06",34.2202,35.004,34.062,34.9465,271300.0],["2016-06-07",34.9537,35.0544,34.5977,34.9609,272100.0],["2016-06-08",34.9105,35.155,34.6732,35.0184,330300.0],["2016-06-09",34.8386,35.1478,34.7452,35.0256,279500.0],["2016-06-10",34.7308,34.9896,34.5582,34.7308,234900.0],["2016-06-13",34.6948,34.7811,34.2058,34.213,178000.0],["2016-06-14",34.0764,34.7164,33.8823,34.6876,358300.0],["2016-06-15",34.9249,35.759,34.4719,35.5218,400100.0],["2016-06-16",35.2773,35.8166,35.2197,35.7518,426400.0],["2016-06-17",35.8813,36.3846,35.7518,36.2336,543600.0],["2016-06-20",36.6003,36.8017,36.2955,36.7154,424600.0],["2016-06-21",36.8448,37.1181,36.5356,36.586,727100.0],["2016-06-22",36.55,36.7729,36.1905,36.2192,313300.0],["2016-06-23",36.6147,36.7585,35.8741,35.9532,804400.0],["2016-06-24",34.5079,35.7087,34.1555,35.4858,1249200.0],["2016-06-27",35.2413,35.9208,34.6876,35.2125,830300.0],["2016-06-28",35.3707,36.4781,35.1823,36.2768,626400.0],["2016-06-29",36.4062,37.0174,36.1545,36.3271,559100.0],["2016-06-30",36.3846,37.1253,36.061,37.0246,931300.0],["2016-07-01",36.9167,37.6861,36.7226,37.643,732100.0],["2016-07-05",37.4632,38.4052,37.2187,37.4201,1009600.0],["2016-07-06",37.3338,37.3841,36.6507,37.0677,3527200.0],["2016-07-07",36.5788,36.7226,34.6301,35.8022,1907400.0],["2016-07-08",35.9316,36.6147,35.7015,36.2552,1310900.0],["2016-07-11",36.5356,36.9383,36.097,36.8017,768900.0],["2016-07-12",36.3415,36.363,35.3995,35.7662,1201200.0],["2016-07-13",35.8597,36.061,35.342,35.8166,884900.0],["2016-07-14",36.0682,36.2552,35.6943,35.8094,482600.0],["2016-07-15",35.9244,36.0107,35.2413,35.9316,533400.0],["2016-07-18",35.8525,35.9316,35.4283,35.7159,592800.0],["2016-07-19",35.7734,35.9388,35.6224,35.8381,459600.0],["2016-07-20",36.2049,36.2552,35.5721,35.6727,421000.0],["2016-07-21",35.6296,35.8309,35.342,35.493,348400.0],["2016-07-22",35.5361,35.8381,35.4628,35.8166,286800.0],["2016-07-25",35.8237,36.1617,35.6152,35.7662,276800.0],["2016-07-26",35.7734,36.0826,35.4139,35.5865,345700.0],["2016-07-27",35.5577,35.5577,34.8027,35.004,319500.0],["2016-07-28",35.0615,35.9388,34.6732,35.4786,646100.0],["2016-07-29",35.3636,37.4129,35.0112,37.0533,970200.0],["2016-08-01",37.1324,37.5495,36.7945,37.341,618800.0],["2016-08-02",37.3913,37.7077,36.4925,36.6291,1351000.0],["2016-08-03",36.2049,36.8736,34.7523,35.6296,1714000.0],["2016-08-04",36.2911,36.8089,35.6152,35.6152,1052200.0],["2016-08-05",35.6584,36.0107,35.4498,35.8453,530800.0],["2016-08-08",35.7734,36.1905,35.644,36.0826,455900.0],["2016-08-09",36.0179,36.6363,36.0179,36.4781,508100.0],["2016-08-10",36.4997,36.9886,36.4565,36.8448,656400.0],["2016-08-11",36.8808,37.1756,36.1258,36.2839,657000.0],["2016-08-12",36.2768,36.6435,36.1006,36.3199,395900.0],["2016-08-15",36.4134,36.55,36.2192,36.2983,512800.0],["2016-08-16",36.2911,36.399,35.5936,35.6512,1039300.0],["2016-08-17",35.7162,35.8246,35.1236,35.7596,797000.0],["2016-08-18",35.7451,36.1643,35.5644,35.9692,307500.0],["2016-08-19",35.7162,35.9583,35.5139,35.8824,427800.0],["2016-08-22",35.8535,36.1209,35.5644,35.7957,343500.0],["2016-08-23",35.9186,36.3305,35.2537,35.6584,592200.0],["2016-08-24",35.7957,35.7957,34.8273,34.9501,493500.0],["2016-08-25",34.9646,35.2754,34.6105,34.9863,768700.0],["2016-08-26",35.1091,35.4777,34.8996,35.2681,601100.0],["2016-08-29",35.3187,36.0053,35.2754,35.7596,303400.0],["2016-08-30",35.9908,35.9908,35.4293,35.7451,255800.0],["2016-08-31",35.6295,36.0342,35.4055,35.7162,244600.0],["2016-09-01",35.7379,35.8391,35.4633,35.5789,383200.0],["2016-09-02",35.6512,36.1282,35.6512,36.0414,335400.0],["2016-09-06",36.0125,36.1932,35.5934,36.186,304400.0],["2016-09-07",36.0559,36.1715,35.5138,35.933,314600.0],["2016-09-08",35.7379,35.7523,34.7189,34.7695,573700.0],["2016-09-09",34.437,34.4659,33.0783,33.0856,540000.0],["2016-09-12",33.3313,33.5264,32.8398,33.4831,529000.0],["2016-09-13",33.1578,33.3248,32.2183,32.9555,863900.0],["2016-09-14",32.9049,33.4469,32.9049,33.0061,442900.0],["2016-09-15",32.9049,33.4505,32.9049,33.1506,365500.0],["2016-09-16",33.0639,33.0639,32.5471,32.7531,465400.0],["2016-09-19",32.8471,32.8832,32.3267,32.623,894800.0],["2016-09-20",32.8687,32.8687,32.4134,32.4496,597500.0],["2016-09-21",32.6447,32.9627,32.3267,32.9121,509500.0],["2016-09-22",33.2012,33.96,33.2012,33.8083,782400.0],["2016-09-23",33.7649,34.2058,33.624,33.96,745300.0],["2016-09-26",33.7505,34.2058,33.7143,34.1335,457900.0],["2016-09-27",34.1118,34.2564,33.7252,33.7794,476400.0],["2016-09-28",33.9239,34.6032,33.624,34.5454,759500.0],["2016-09-29",34.7911,35.5066,34.6611,35.3404,1044700.0],["2016-09-30",35.4777,36.3883,35.4488,36.1065,1399800.0],["2016-10-03",35.9041,35.9836,35.4055,35.6295,605000.0],["2016-10-04",35.774,36.1426,35.3332,35.5645,772200.0],["2016-10-05",35.7307,36.186,35.1308,35.5572,3166200.0],["2016-10-06",35.6728,36.0992,35.5789,35.9258,717800.0],["2016-10-07",35.933,35.9403,35.3729,35.6945,643000.0],["2016-10-10",35.9258,36.2293,35.3187,35.3765,572100.0],["2016-10-11",35.4271,35.5066,34.4045,34.4732,682900.0],["2016-10-12",34.5454,34.8562,34.3648,34.5093,413600.0],["2016-10-13",34.3142,34.6538,34.1479,34.1769,382500.0],["2016-10-14",34.3142,34.69,34.1263,34.3503,329600.0],["2016-10-17",34.372,34.6683,34.0612,34.596,386900.0],["2016-10-18",35.1308,35.5717,34.7406,35.2465,522800.0],["2016-10-19",35.2392,35.3621,34.9718,35.1308,391300.0],["2016-10-20",35.138,35.3187,34.8345,34.8706,283500.0],["2016-10-21",34.7695,35.2103,34.6322,35.1019,280900.0],["2016-10-24",35.5355,35.7162,35.2248,35.326,361700.0],["2016-10-25",35.326,35.7957,35.008,35.0513,396500.0],["2016-10-26",35.0658,35.4127,34.7261,35.0152,263200.0],["2016-10-27",35.0875,35.1742,33.9239,34.0106,523900.0],["2016-10-28",33.9962,34.4298,33.6059,33.642,755400.0],["2016-10-31",33.6204,34.0287,33.2879,33.6131,1011600.0],["2016-11-01",33.6348,34.2058,33.4939,33.736,657700.0],["2016-11-02",33.642,33.7562,33.4469,33.4903,468800.0],["2016-11-03",33.4975,33.6276,33.0494,33.2446,487800.0],["2016-11-04",33.194,33.5336,32.5002,32.5074,632400.0],["2016-11-07",32.9121,33.0783,32.8182,32.8832,910400.0],["2016-11-08",32.8471,33.7215,32.6158,33.3963,1125100.0],["2016-11-09",34.0901,36.0342,31.7702,33.4108,1916700.0],["2016-11-10",33.5625,33.6782,31.8353,32.0521,1644700.0],["2016-11-11",31.9654,32.4134,31.3655,31.9871,1110400.0],["2016-11-14",31.7341,31.9076,30.4043,31.6835,1517800.0],["2016-11-15",31.7847,32.1966,31.2716,31.5534,678600.0],["2016-11-16",31.5534,31.8056,31.1631,31.7124,626800.0],["2016-11-17",31.6546,31.7991,30.5272,30.6211,851000.0],["2016-11-18",30.6139,30.8379,30.491,30.7223,564500.0],["2016-11-21",30.744,31.4522,30.7295,31.2282,624400.0],["2016-11-22",31.2571,31.3005,30.9355,31.062,550900.0],["2016-11-23",30.9174,31.1299,30.4477,30.6284,530300.0],["2016-11-25",30.6573,31.0403,30.6573,30.744,247000.0],["2016-11-28",30.9804,31.4678,30.5294,31.315,1019300.0],["2016-11-29",31.3295,32.1297,31.1361,32.0133,1029800.0],["2016-11-30",31.9551,32.7553,31.9042,32.6389,1257600.0],["2016-12-01",32.6898,32.7553,31.6852,31.9769,1173800.0],["2016-12-02",31.9988,32.3479,31.7296,31.9769,980400.0],["2016-12-05",32.1879,32.6316,32.1297,32.5589,627800.0],["2016-12-06",32.6316,33.2863,32.6316,32.8353,1157700.0],["2016-12-07",32.8062,32.9953,31.6714,32.2388,953900.0],["2016-12-08",32.2461,32.4352,32.0897,32.297,386700.0],["2016-12-09",32.1733,32.4352,32.1006,32.2243,654100.0],["2016-12-12",32.2897,32.5371,32.0497,32.1152,568400.0],["2016-12-13",32.2752,32.5662,32.1443,32.4789,706500.0],["2016-12-14",32.5225,33.3881,32.4207,32.4934,881500.0],["2016-12-15",32.3334,32.3334,31.0022,31.5114,754500.0],["2016-12-16",31.4459,31.7951,31.2786,31.3077,1104200.0],["2016-12-19",31.4241,31.4823,31.1986,31.4459,575300.0],["2016-12-20",31.6423,32.4061,31.4823,32.2752,509700.0],["2016-12-21",32.1006,32.668,31.9115,32.3625,604500.0],["2016-12-22",32.3116,33.0899,32.1661,32.5225,522700.0],["2016-12-23",32.4934,32.8062,32.297,32.668,276800.0],["2016-12-27",32.7334,32.8135,32.4134,32.6898,168600.0],["2016-12-28",32.6171,32.8498,32.1879,32.2315,171000.0],["2016-12-29",32.2679,32.5952,32.2534,32.4934,156100.0],["2016-12-30",32.4425,32.5807,32.1515,32.4498,327000.0],["2017-01-03",33.5409,34.5956,33.4172,33.4681,1076100.0],["2017-01-04",33.4318,34.4065,33.4245,34.3192,562700.0],["2017-01-05",34.3628,34.7338,34.1664,34.6247,1132500.0],["2017-01-06",34.6175,35.003,34.472,34.7047,425100.0],["2017-01-09",34.4574,34.5374,34.1665,34.5156,408500.0],["2017-01-10",34.5374,34.7047,34.3119,34.5956,563100.0],["2017-01-11",34.5956,35.0466,34.5229,34.9739,437200.0],["2017-01-12",34.9666,35.323,34.8066,35.1194,383300.0],["2017-01-13",35.1921,35.4394,35.0102,35.1121,316900.0],["2017-01-17",35.0612,35.8395,34.9601,35.3376,583800.0],["2017-01-18",35.4322,36.225,35.1485,35.6286,545100.0],["2017-01-19",35.6358,36.0177,35.1048,35.1484,419800.0],["2017-01-20",35.4176,35.8977,35.0539,35.323,356400.0],["2017-01-23",35.2285,35.4758,35.1412,35.3958,824400.0],["2017-01-24",35.4685,36.6469,35.4249,36.5814,538300.0],["2017-01-25",36.5596,36.7124,36.2447,36.7051,354800.0],["2017-01-26",36.6833,36.9524,36.436,36.8651,458000.0],["2017-01-27",36.8651,36.8651,36.3196,36.6469,428300.0],["2017-01-30",36.436,36.7488,36.1523,36.7269,606300.0],["2017-01-31",36.5887,37.0906,35.7377,36.7124,969700.0],["2017-02-01",38.7928,39.1783,37.4616,37.9053,1949800.0],["2017-02-02",38.2836,39.0946,38.0945,38.72,1050600.0],["2017-02-03",38.9746,39.2147,38.1745,38.2254,662800.0],["2017-02-06",38.2909,38.2909,37.7089,37.7744,879900.0],["2017-02-07",37.9053,38.4218,37.7599,38.3272,867700.0],["2017-02-08",38.2981,38.7346,37.8981,38.6837,747200.0],["2017-02-09",38.6982,38.8502,38.4363,38.6546,515800.0],["2017-02-10",38.9674,39.0983,38.5382,38.9237,300700.0],["2017-02-13",39.0692,39.2292,38.9092,38.931,501400.0],["2017-02-14",38.9164,39.222,38.6619,39.1056,456600.0],["2017-02-15",39.1492,39.2801,38.8073,39.222,469100.0],["2017-02-16",39.2402,39.2768,38.8308,39.2329,341400.0],["2017-02-17",39.2256,39.5985,39.1232,39.423,358400.0],["2017-02-21",39.3353,39.5692,39.2256,39.3572,508300.0],["2017-02-22",39.3353,39.4961,39.1291,39.3718,845700.0],["2017-02-23",39.5108,39.8105,39.1891,39.2329,370800.0],["2017-02-24",39.1525,39.5766,38.7431,39.5766,535200.0],["2017-02-27",39.445,39.8325,39.2841,39.6643,432000.0],["2017-02-28",39.8763,40.3077,39.6943,40.1103,1021300.0],["2017-03-01",40.5051,41.2143,40.0664,40.8487,1045700.0],["2017-03-02",40.8414,40.8414,40.3369,40.6513,321500.0],["2017-03-03",40.6075,40.9803,40.3662,40.5855,382000.0],["2017-03-06",40.2784,40.7683,40.2784,40.5343,303000.0],["2017-03-07",40.527,40.6733,40.3589,40.4027,776900.0],["2017-03-08",40.4027,40.6689,39.6643,39.7228,291200.0],["2017-03-09",39.8105,40.0883,39.6497,39.7813,368700.0],["2017-03-10",39.9714,40.198,39.7886,40.1395,312200.0],["2017-03-13",40.1176,40.6513,40.1176,40.5051,357200.0],["2017-03-14",40.315,40.7756,40.315,40.4393,279900.0],["2017-03-15",40.527,41.1193,40.527,40.7902,379500.0],["2017-03-16",40.7976,40.8707,40.3662,40.5417,285600.0],["2017-03-17",40.4905,40.7756,40.2931,40.6001,519200.0],["2017-03-20",40.5782,40.7829,40.3296,40.4539,304700.0],["2017-03-21",40.5417,41.0023,40.4759,40.7171,471700.0],["2017-03-22",40.7464,41.0461,40.527,41.0388,345900.0],["2017-03-23",41.0169,41.3386,40.8305,40.9145,246900.0],["2017-03-24",40.9438,41.1778,40.6513,40.7171,265200.0],["2017-03-27",40.5343,40.8999,40.4466,40.7391,320200.0],["2017-03-28",40.5928,40.8341,40.3589,40.5417,337700.0],["2017-03-29",40.5563,40.8634,40.432,40.8049,438700.0],["2017-03-30",40.7902,40.9145,40.6075,40.856,286300.0],["2017-03-31",40.7976,40.9876,40.7244,40.761,318700.0],["2017-04-03",40.761,41.1046,40.761,40.7976,365800.0],["2017-04-04",40.761,40.8999,40.3808,40.7464,417600.0],["2017-04-05",40.7391,41.525,40.7391,40.9219,1082900.0],["2017-04-06",40.7464,42.1355,40.7098,42.1282,740100.0],["2017-04-07",42.099,42.5596,41.7627,42.1136,713400.0],["2017-04-10",42.2891,42.4938,42.1867,42.2525,245900.0],["2017-04-11",42.2306,42.4865,42.0624,42.2598,345400.0],["2017-04-12",42.3622,42.7424,42.1392,42.2452,627900.0],["2017-04-13",42.0917,42.4061,41.77,42.0478,463200.0],["2017-04-17",42.1794,43.2761,42.1648,43.2396,510200.0],["2017-04-18",43.2907,43.6051,43.2469,43.4955,401900.0],["2017-04-19",42.8009,43.086,42.0624,42.8886,545700.0],["2017-04-20",42.9837,43.3236,42.8155,43.1591,325600.0],["2017-04-21",43.1079,43.1884,42.7497,42.9252,279700.0],["2017-04-24",43.1664,43.8464,43.0714,43.6855,349100.0],["2017-04-25",43.7367,43.9195,43.3273,43.7367,397700.0],["2017-04-26",43.6929,43.6929,43.0422,43.1445,282400.0],["2017-04-27",43.1884,43.8245,43.1884,43.5174,221700.0],["2017-04-28",43.4223,43.4589,43.0129,43.3054,633900.0],["2017-05-01",43.532,43.7148,43.2249,43.3712,540200.0],["2017-05-02",43.1957,43.3565,41.8431,42.0186,952400.0],["2017-05-03",41.9089,42.2891,40.3662,41.3094,896300.0],["2017-05-04",41.5579,41.6676,40.2419,40.5709,525300.0],["2017-05-05",40.5197,40.9145,39.9567,40.1395,380800.0],["2017-05-08",40.1322,40.5014,39.8836,40.2126,566800.0],["2017-05-09",40.22,40.2492,39.2622,39.5327,518900.0],["2017-05-10",39.6643,39.752,39.2037,39.635,571200.0],["2017-05-11",39.5912,40.0591,39.0428,39.9787,712800.0],["2017-05-12",39.9494,39.9494,39.3499,39.6204,307600.0],["2017-05-15",39.6862,39.9494,39.4596,39.4596,353700.0],["2017-05-16",39.4011,39.5985,39.1744,39.2987,312200.0],["2017-05-17",39.2987,39.2987,37.8511,37.9242,750300.0],["2017-05-18",37.9058,38.5012,37.3104,38.2954,664900.0],["2017-05-19",38.2513,38.8246,38.2366,38.6702,559700.0],["2017-05-22",38.7511,39.3832,38.7511,39.0892,978300.0],["2017-05-23",39.1333,39.7066,39.0672,39.2362,430300.0],["2017-05-24",39.3685,39.861,39.1701,39.5817,358900.0],["2017-05-25",39.7875,40.1109,39.7544,39.9566,289700.0],["2017-05-26",39.8243,40.1403,39.6552,40.1109,279800.0],["2017-05-30",39.9272,39.9713,38.7805,39.001,544500.0],["2017-05-31",39.1113,39.8536,38.9569,39.3979,505900.0],["2017-06-01",39.4861,40.2359,39.4861,40.2138,379800.0],["2017-06-02",40.3755,41.0812,40.3314,41.0371,520700.0],["2017-06-05",40.8827,40.8827,39.7103,40.3388,551000.0],["2017-06-06",40.1109,40.1771,38.4203,38.4571,892200.0],["2017-06-07",38.5159,38.5159,37.406,38.0014,1143500.0],["2017-06-08",37.3325,37.5861,35.958,36.127,2192300.0],["2017-06-09",36.3843,36.9209,36.1564,36.693,1142100.0],["2017-06-12",36.715,37.9573,36.6268,37.5089,810400.0],["2017-06-13",37.4354,37.6485,37.1046,37.3398,530800.0],["2017-06-14",37.4942,38.2072,37.3692,37.5236,761700.0],["2017-06-15",37.3251,37.9903,37.2296,37.6191,608800.0],["2017-06-16",37.6706,38.0308,37.5897,37.7808,1112400.0],["2017-06-19",37.7441,38.1991,37.6044,38.0308,793000.0],["2017-06-20",37.9279,38.1337,37.6706,37.6779,490500.0],["2017-06-21",37.7735,37.7735,36.5019,36.7224,924900.0],["2017-06-22",36.4945,36.5864,36.0241,36.2814,604400.0],["2017-06-23",36.2814,36.7885,36.1344,36.5827,1361200.0],["2017-06-26",36.6342,36.6636,36.2667,36.5533,398800.0],["2017-06-27",36.5607,36.6783,36.105,36.1344,455100.0],["2017-06-28",36.399,36.6783,35.9359,35.9874,903800.0],["2017-06-29",35.8918,36.127,35.1641,35.5831,1053000.0],["2017-06-30",35.708,35.8992,35.1347,35.2964,719400.0],["2017-07-03",35.3993,35.8992,35.2964,35.4655,420400.0],["2017-07-05",35.6345,35.7742,35.1715,35.4287,620300.0],["2017-07-06",35.3552,35.4581,34.6643,35.0833,1617600.0],["2017-07-07",35.1347,35.1347,34.4658,34.7304,695800.0],["2017-07-10",34.7378,35.0171,34.0395,34.1204,1244600.0],["2017-07-11",34.1424,34.7893,33.7455,34.532,1243100.0],["2017-07-12",34.6275,34.8701,33.8558,34.1351,1020100.0],["2017-07-13",34.2159,34.6128,34.0028,34.0763,912200.0],["2017-07-14",34.1865,34.4732,34.1204,34.1277,469100.0],["2017-07-17",34.1351,34.679,33.9844,34.5908,777700.0],["2017-07-18",34.5099,34.554,34.1351,34.4144,989600.0],["2017-07-19",34.9509,35.2303,34.5687,35.1053,1021400.0],["2017-07-20",35.2523,35.392,34.7084,34.8407,625200.0],["2017-07-21",34.6275,35.2597,34.4879,35.0612,647000.0],["2017-07-24",35.0539,35.12,34.5467,34.6863,441400.0],["2017-07-25",34.7598,35.1347,34.679,34.9804,678100.0],["2017-07-26",34.973,34.9804,34.2527,34.3335,604500.0],["2017-07-27",34.3335,34.4291,33.2751,33.8778,1032200.0],["2017-07-28",33.7676,33.8484,32.9296,33.253,806100.0],["2017-07-31",33.2898,34.0689,33.1281,33.8631,997800.0],["2017-08-01",34.0322,35.245,34.0322,35.0759,1990100.0],["2017-08-02",33.8484,34.113,31.0626,32.0843,3623200.0],["2017-08-03",31.9226,32.3048,30.9744,31.1876,2292700.0],["2017-08-04",31.2684,31.5771,30.1218,30.2761,1897300.0],["2017-08-07",30.2835,30.7098,30.1659,30.6731,754500.0],["2017-08-08",30.7466,30.923,30.4231,30.4599,931400.0],["2017-08-09",30.6437,30.9156,30.3019,30.3937,1157100.0],["2017-08-10",30.3496,30.4966,30.1365,30.2394,873800.0],["2017-08-11",30.2614,30.8127,30.2467,30.6143,1353300.0],["2017-08-14",30.7906,30.8348,30.4452,30.7392,965900.0],["2017-08-15",30.7907,31.0413,30.4158,30.4893,1060700.0],["2017-08-16",30.5775,31.4375,30.4819,31.3493,1141800.0],["2017-08-17",31.279,31.427,30.8129,30.8943,1029300.0],["2017-08-18",30.8351,30.9091,30.5614,30.5762,897900.0],["2017-08-21",30.7463,31.0571,30.4504,30.5096,1008400.0],["2017-08-22",30.6724,31.5083,30.5984,31.4935,1147900.0],["2017-08-23",31.4417,31.9226,31.2568,31.6637,1352200.0],["2017-08-24",31.8043,31.8339,31.353,31.8191,898200.0],["2017-08-25",32.041,33.1211,31.9596,32.9436,1595500.0],["2017-08-28",33.0101,33.2321,32.0854,32.4257,1147500.0],["2017-08-29",32.1816,32.5367,32.1202,32.3591,856700.0],["2017-08-30",32.2482,32.348,31.9034,32.152,444400.0],["2017-08-31",32.2407,32.8104,32.152,32.6624,1184600.0],["2017-09-01",32.7586,33.3209,32.5663,33.3135,880900.0],["2017-09-05",33.2395,33.4392,32.4553,32.8178,1115100.0],["2017-09-06",32.9214,33.1988,32.6033,33.1877,861400.0],["2017-09-07",33.3357,34.1938,33.2247,33.713,1149300.0],["2017-09-08",33.7722,34.1938,33.6464,34.0755,1117700.0],["2017-09-11",34.1642,34.438,33.3505,33.9497,1179700.0],["2017-09-12",33.9201,34.1347,33.6612,34.0755,832800.0],["2017-09-13",34.1125,34.3862,33.5946,33.6834,810400.0],["2017-09-14",33.7352,34.1236,33.5576,34.0533,452100.0],["2017-09-15",33.9719,34.6821,33.7574,34.6747,1059100.0],["2017-09-18",34.6599,35.052,34.6007,34.7709,892600.0],["2017-09-19",34.7635,34.8893,34.4528,34.549,999400.0],["2017-09-20",34.5046,34.6599,33.8017,34.327,518500.0],["2017-09-21",34.2308,34.3344,33.1951,33.2469,679000.0],["2017-09-22",33.3209,34.0681,33.2321,33.8461,980700.0],["2017-09-25",33.8461,34.0533,33.6094,33.7573,672000.0],["2017-09-26",33.6982,34.2382,33.6982,34.1494,400100.0],["2017-09-27",34.1494,34.3122,33.7056,33.8905,468900.0],["2017-09-28",33.8313,34.0385,33.8165,33.9349,285400.0],["2017-09-29",33.8905,34.2449,33.7499,34.0681,368500.0],["2017-10-02",34.0829,34.6969,34.0829,34.4306,704500.0],["2017-10-03",34.4084,34.4084,33.7722,34.2826,512800.0],["2017-10-04",34.1938,34.5342,34.1938,34.3048,410300.0],["2017-10-05",34.3566,34.6599,34.2456,34.3196,533700.0],["2017-10-06",34.2382,34.4158,33.9867,34.3048,382400.0],["2017-10-09",34.3936,34.401,33.8868,33.9349,379800.0],["2017-10-10",34.1642,34.2974,33.713,34.0385,1157200.0],["2017-10-11",34.0533,34.475,34.0533,34.3196,534200.0],["2017-10-12",34.4528,35.5699,34.253,35.4219,924900.0],["2017-10-13",35.6291,36.0655,35.3035,35.851,655700.0],["2017-10-16",35.9842,36.1099,35.3553,35.4293,692800.0],["2017-10-17",35.3553,35.4737,34.0755,34.1716,1163000.0],["2017-10-18",34.2308,34.4972,34.0163,34.0385,661800.0],["2017-10-19",34.0237,34.1643,33.528,33.6982,556000.0],["2017-10-20",33.8017,33.8165,33.528,33.6834,455500.0],["2017-10-23",33.6612,34.0459,33.4688,33.6242,332900.0],["2017-10-24",33.602,34.0977,33.602,33.9349,446000.0],["2017-10-25",33.8017,33.8757,33.1137,33.2173,452300.0],["2017-10-26",33.2173,33.5132,33.1803,33.2247,191300.0],["2017-10-27",33.2395,33.2735,32.6698,33.0767,309700.0],["2017-10-30",32.3665,32.4627,31.8043,32.3813,1076800.0],["2017-10-31",32.189,32.4849,31.6348,31.8043,1321700.0],["2017-11-01",31.8856,32.2186,31.6452,31.893,648800.0],["2017-11-02",31.8635,31.8812,30.7094,31.2568,1290800.0],["2017-11-03",31.131,31.4418,30.8943,31.0571,1101000.0],["2017-11-06",31.1532,31.3678,30.935,30.9535,658600.0],["2017-11-07",30.9905,31.3086,30.3838,30.9461,1496400.0],["2017-11-08",32.5071,33.1655,30.0657,31.6637,2696600.0],["2017-11-09",31.2568,32.1224,30.9091,31.4935,840800.0],["2017-11-10",31.3604,32.5737,31.3604,32.3665,826400.0],["2017-11-13",32.3591,32.7808,32.1668,32.6994,845800.0],["2017-11-14",32.6994,32.8918,32.2999,32.4627,890600.0],["2017-11-15",32.3221,32.7586,31.9004,32.4553,1000000.0],["2017-11-16",32.6476,33.602,32.5737,33.3726,992900.0],["2017-11-17",33.1137,33.6612,33.1137,33.5872,802500.0],["2017-11-20",33.528,33.7426,33.0693,33.2543,689700.0],["2017-11-21",33.3431,33.5132,33.2247,33.2987,522800.0],["2017-11-22",33.3431,33.454,33.2099,33.2691,470000.0],["2017-11-24",33.4392,33.6131,33.1285,33.3061,262100.0],["2017-11-27",33.3061,33.3874,33.0767,33.2913,966100.0],["2017-11-28",33.3652,33.4984,33.1655,33.3357,727000.0],["2017-11-29",33.2761,34.2515,32.874,34.1696,807300.0],["2017-11-30",34.2366,34.8249,34.0803,34.1994,738400.0],["2017-12-01",34.1324,34.4526,33.5069,34.2143,429100.0],["2017-12-04",34.4526,35.2791,34.3558,35.2046,533000.0],["2017-12-05",35.3089,35.8934,35.1897,35.3535,613900.0],["2017-12-06",35.3089,35.5173,35.0631,35.4057,506900.0],["2017-12-07",35.294,35.7184,35.1153,35.4727,703700.0],["2017-12-08",35.5248,35.8747,35.2865,35.7705,493200.0],["2017-12-11",35.7035,36.1502,35.4838,36.0013,455000.0],["2017-12-12",35.7705,36.314,35.6365,35.9864,718500.0],["2017-12-13",36.0534,36.2619,35.7854,35.845,624300.0],["2017-12-14",35.9641,35.9641,35.3014,35.3908,775400.0],["2017-12-15",35.4801,35.979,35.4801,35.7035,1031600.0],["2017-12-18",35.9343,36.5598,35.9343,36.0237,422700.0],["2017-12-19",36.1502,36.4109,35.7184,35.7258,516300.0],["2017-12-20",35.8747,36.0237,35.6886,35.7779,418500.0],["2017-12-21",35.8524,36.5374,35.7556,36.3885,387700.0],["2017-12-22",36.5151,36.731,36.4109,36.5672,345100.0],["2017-12-26",36.4853,36.9321,36.3438,36.8204,280000.0],["2017-12-27",36.8353,36.9693,36.1502,36.2173,396300.0],["2017-12-28",36.2247,36.2917,35.3907,35.495,381300.0],["2017-12-29",35.5173,35.9343,35.2195,35.7258,475500.0],["2018-01-02",35.8524,36.247,35.4503,35.6514,631200.0],["2018-01-03",35.7854,36.1726,35.4503,36.0386,955200.0],["2018-01-04",37.148,38.6,36.9097,38.0117,1932100.0],["2018-01-05",38.1904,38.5181,37.7958,38.4138,846000.0],["2018-01-08",38.3468,38.7787,38.116,38.2872,896700.0],["2018-01-09",38.3021,38.6074,37.8181,38.3394,768400.0],["2018-01-10",38.1085,38.2947,37.3714,38.2202,636400.0],["2018-01-11",38.3245,38.7489,38.2277,38.3245,668400.0],["2018-01-12",38.4734,38.6968,38.1867,38.4362,991000.0],["2018-01-16",43.4845,46.8054,42.6506,44.0132,6070600.0],["2018-01-17",43.8419,43.8568,41.9507,42.4868,2474900.0],["2018-01-18",42.5687,42.591,40.6327,40.8189,1366600.0],["2018-01-19",40.8784,40.8784,39.8509,40.454,875200.0],["2018-01-22",40.3498,41.2656,40.2306,41.0274,937600.0],["2018-01-23",40.9603,41.1912,40.1785,40.8561,881300.0],["2018-01-24",40.8933,41.221,40.6029,40.8636,918400.0],["2018-01-25",40.8933,41.043,40.3945,40.6774,648500.0],["2018-01-26",40.9157,41.3252,40.4764,41.0423,722300.0],["2018-01-29",40.9008,41.1688,40.1338,40.4168,586400.0],["2018-01-30",40.1934,40.4726,39.3222,39.486,1006500.0],["2018-01-31",42.8516,43.4399,40.588,43.3505,2454400.0],["2018-02-01",43.4696,44.0504,42.9931,43.1495,1496200.0],["2018-02-02",42.9782,43.3877,41.489,41.6305,860200.0],["2018-02-05",41.3103,42.7623,41.1688,41.2359,1032300.0],["2018-02-06",40.5285,41.906,40.4391,41.7124,1475900.0],["2018-02-07",41.5113,41.8092,40.0073,40.5434,1091000.0],["2018-02-08",40.5955,40.8114,39.4041,39.4041,1077000.0],["2018-02-09",39.6498,40.0892,38.5627,39.7764,1028400.0],["2018-02-12",39.8956,40.2977,39.3892,39.9105,1072500.0],["2018-02-13",39.6499,39.769,39.151,39.5903,763300.0],["2018-02-14",39.568,40.7146,39.4488,40.3945,594500.0],["2018-02-15",40.6625,40.6625,39.7988,40.2158,519300.0],["2018-02-16",40.2232,40.8296,39.9013,40.3131,589300.0],["2018-02-20",40.0735,40.343,39.4297,39.9388,621800.0],["2018-02-21",39.9612,40.5863,39.8339,39.9612,778700.0],["2018-02-22",40.0436,41.1081,40.0436,40.5526,497200.0],["2018-02-23",40.7099,41.436,40.3281,41.1665,427700.0],["2018-02-26",41.6007,41.9301,40.9943,41.451,489300.0],["2018-02-27",41.6082,41.6606,40.8745,41.174,458400.0],["2018-02-28",41.2339,41.5258,40.4254,40.7847,731300.0],["2018-03-01",41.0467,41.0467,39.6618,39.9388,443600.0],["2018-03-02",39.6243,41.6306,39.4372,41.5408,534300.0],["2018-03-05",41.5109,42.529,41.3387,42.4317,489200.0],["2018-03-06",41.9226,41.9713,40.066,40.9494,844400.0],["2018-03-07",40.6799,41.1515,40.3505,40.8221,583200.0],["2018-03-08",40.9045,40.9718,40.051,40.2008,516700.0],["2018-03-09",40.2831,41.0467,40.0585,40.7922,362900.0],["2018-03-12",40.7997,41.5932,40.7061,41.3986,424600.0],["2018-03-13",41.6007,42.0948,41.5109,41.7504,504800.0],["2018-03-14",41.9525,42.0798,40.3879,40.4852,719200.0],["2018-03-15",40.4478,40.4478,38.696,38.9057,741700.0],["2018-03-16",38.8383,39.542,38.8158,39.3324,763600.0],["2018-03-19",39.3099,39.819,39.2351,39.6917,605100.0],["2018-03-20",39.7217,39.9088,39.149,39.3923,372700.0],["2018-03-21",39.4596,39.6693,39.1153,39.3324,278200.0],["2018-03-22",39.1228,39.8489,38.988,39.003,416800.0],["2018-03-23",39.1078,39.3324,38.8158,38.8458,380800.0],["2018-03-26",39.3474,39.5645,38.2544,38.5014,453500.0],["2018-03-27",38.8383,39.6393,38.5538,39.1003,533800.0],["2018-03-28",39.1527,39.8265,38.6983,39.6992,264900.0],["2018-03-29",46.025,47.9115,44.0711,44.6026,3455300.0],["2018-04-02",44.0038,44.0075,40.9943,42.2445,1275200.0],["2018-04-03",42.4167,43.4872,42.1472,43.3599,877900.0],["2018-04-04",43.0305,43.8915,42.8584,43.5546,983200.0],["2018-04-05",43.7717,44.161,43.4423,44.0262,670500.0],["2018-04-06",43.8091,44.9545,42.9332,43.8166,619800.0],["2018-04-09",43.884,44.1011,43.2813,43.7941,645200.0],["2018-04-10",44.0936,44.1909,43.5172,44.0487,468900.0],["2018-04-11",43.9663,44.1684,43.5321,43.9963,356200.0],["2018-04-12",44.2508,44.2882,43.622,44.1161,467300.0],["2018-04-13",44.5278,44.5278,43.3674,43.4423,441500.0],["2018-04-16",43.592,44.7748,43.3075,44.2583,415500.0],["2018-04-17",44.7748,45.1716,44.5128,44.7,937500.0],["2018-04-18",44.6551,44.7973,44.0337,44.6775,525600.0],["2018-04-19",44.2283,44.7599,43.6968,44.5128,609200.0],["2018-04-20",44.408,44.7898,43.1653,43.2701,787300.0],["2018-04-23",43.4273,43.8016,42.8958,43.0605,631400.0],["2018-04-24",43.315,43.7867,42.7536,43.1354,464200.0],["2018-04-25",43.2177,44.1685,43.0006,43.6369,720500.0],["2018-04-26",43.577,43.7642,41.683,42.8733,763300.0],["2018-04-27",42.8134,43.4872,42.8134,43.0755,643600.0],["2018-04-30",43.2851,43.5808,42.6113,42.9407,740500.0],["2018-05-01",42.791,43.1878,41.5034,42.2146,871800.0],["2018-05-02",40.8296,42.8135,39.6243,40.7024,1420900.0],["2018-05-03",40.1334,40.7997,39.2126,40.0885,1191000.0],["2018-05-04",39.9313,41.0841,39.4896,40.6499,1022200.0],["2018-05-07",40.9194,41.0392,40.4478,40.8072,513900.0],["2018-05-08",40.8745,41.2488,40.4478,41.1515,682900.0],["2018-05-09",41.2638,41.5782,40.8334,41.2863,709100.0],["2018-05-10",41.6905,41.9001,41.3312,41.5034,597800.0],["2018-05-11",41.698,42.1622,40.882,41.4061,429000.0],["2018-05-14",41.6306,41.7804,41.2189,41.3761,409300.0],["2018-05-15",41.2863,41.6007,40.4628,41.5633,638800.0],["2018-05-16",41.728,42.7086,41.3873,42.6038,536000.0],["2018-05-17",42.5889,42.776,42.0574,42.5964,557300.0],["2018-05-18",42.649,42.8371,42.2803,42.491,608900.0],["2018-05-21",45.1472,45.5008,44.011,45.0794,1526600.0],["2018-05-22",45.2751,45.3579,43.9132,44.0185,652100.0],["2018-05-23",44.0185,44.5753,43.9433,44.2894,367400.0],["2018-05-24",44.3947,45.1095,43.9621,44.944,555600.0],["2018-05-25",44.9289,45.7491,44.8161,45.6212,598900.0],["2018-05-29",45.3955,46.1178,45.3127,45.8169,782500.0],["2018-05-30",46.0802,47.1111,45.6739,46.8477,634900.0],["2018-05-31",46.7047,46.7047,45.245,45.704,604700.0],["2018-06-01",45.9297,46.1555,44.9741,45.2149,631400.0],["2018-06-04",45.3278,45.7416,44.786,45.2224,508400.0],["2018-06-05",45.1321,45.5309,44.7785,44.8537,672200.0],["2018-06-06",45.1396,45.3052,44.4098,44.8838,712200.0],["2018-06-07",44.9816,45.6438,44.7559,45.561,429300.0],["2018-06-08",44.9892,46.2759,44.1088,45.9072,674100.0],["2018-06-11",45.9071,46.3135,45.1472,45.3729,441400.0],["2018-06-12",45.6062,46.4188,44.6505,45.6739,778200.0],["2018-06-13",45.6739,45.9749,45.0042,45.2525,337400.0],["2018-06-14",45.3955,45.3955,44.5866,44.8838,504400.0],["2018-06-15",44.9214,45.3428,44.6355,45.1321,603400.0],["2018-06-18",44.9967,45.4557,44.5753,45.1472,649400.0],["2018-06-19",45.1396,46.637,45.0569,46.4339,483900.0],["2018-06-20",46.4038,46.7273,45.9598,46.3737,386800.0],["2018-06-21",46.4263,46.874,45.9967,46.4941,404600.0],["2018-06-22",46.4414,47.2315,46.4113,46.7574,699000.0],["2018-06-25",46.6746,46.9719,46.2156,46.622,370700.0],["2018-06-26",46.8477,47.3669,46.5467,47.2164,516400.0],["2018-06-27",47.3744,47.8711,46.6521,46.7349,415100.0],["2018-06-28",46.8552,47.5024,46.4564,47.3594,833500.0],["2018-06-29",47.4497,48.0592,47.102,47.3744,449800.0],["2018-07-02",47.0584,47.2616,45.8996,46.0125,598300.0],["2018-07-03",46.2382,47.2691,46.0275,46.6897,392400.0],["2018-07-05",46.8703,47.9538,46.5543,47.856,739900.0],["2018-07-06",47.841,48.8568,47.7582,48.8267,437700.0],["2018-07-09",48.631,48.8492,47.7808,48.0592,585900.0],["2018-07-10",48.0592,48.4504,46.9756,47.4045,570000.0],["2018-07-11",47.3142,47.5625,47.096,47.2164,458900.0],["2018-07-12",47.5024,47.8334,47.0133,47.382,459800.0],["2018-07-13",47.5324,48.0742,47.3819,47.4196,768600.0],["2018-07-16",47.2766,47.4421,46.5166,47.1412,343300.0],["2018-07-17",47.0509,48.2247,47.0509,48.1645,545900.0],["2018-07-18",48.2924,48.5483,47.4738,47.8635,856900.0],["2018-07-19",48.0065,48.6303,47.6077,47.6829,893100.0],["2018-07-20",47.698,48.5182,47.5174,48.0893,701500.0],["2018-07-23",48.157,48.5106,47.7582,47.9011,543400.0],["2018-07-24",47.8334,48.1043,47.4948,47.9839,472500.0],["2018-07-25",47.9839,48.1495,47.6077,47.9237,514900.0],["2018-07-26",48.0366,49.2255,47.9538,48.9546,900900.0],["2018-07-27",48.9094,49.0863,47.8259,48.0742,817700.0],["2018-07-30",47.9162,48.6386,47.4422,47.4572,1130700.0],["2018-07-31",47.2841,48.0291,46.7123,47.9162,1263300.0],["2018-08-01",47.6679,48.5934,44.771,45.7416,1863800.0],["2018-08-02",45.6438,46.8327,45.5384,46.8251,903900.0],["2018-08-03",47.0584,49.3383,47.0584,48.9094,643900.0],["2018-08-06",48.7213,48.853,48.3075,48.473,441600.0],["2018-08-07",48.5859,48.5859,47.081,48.1269,427500.0],["2018-08-08",48.0742,48.2924,47.5174,47.5926,290100.0],["2018-08-09",47.6077,47.8485,47.1713,47.254,274500.0],["2018-08-10",47.3519,47.713,47.1336,47.1863,272400.0],["2018-08-13",47.3368,47.6829,46.8477,47.382,219400.0],["2018-08-14",47.6829,48.2172,47.6829,47.7883,346300.0],["2018-08-15",47.8034,48.2947,46.9266,47.2365,717000.0],["2018-08-16",47.3347,48.4837,47.2138,48.3628,465800.0],["2018-08-17",48.4686,48.8012,48.068,48.6273,449400.0],["2018-08-20",48.5366,49.1451,48.5064,48.7029,519400.0],["2018-08-21",48.65,49.1565,47.8412,47.9092,455000.0],["2018-08-22",47.9092,48.771,47.9092,48.5669,442600.0],["2018-08-23",48.3703,48.8201,48.0604,48.2267,212000.0],["2018-08-24",48.2872,48.4104,47.8714,47.9092,155600.0],["2018-08-27",48.1436,48.4013,47.9168,48.2418,260200.0],["2018-08-28",48.5139,48.9902,48.2569,48.4384,421800.0],["2018-08-29",48.461,48.7105,48.1133,48.6198,320900.0],["2018-08-30",48.6424,48.7709,48.1209,48.1965,274700.0],["2018-08-31",48.0755,48.2796,47.7051,48.068,447200.0],["2018-09-04",47.9924,48.7709,47.9319,48.068,393500.0],["2018-09-05",48.0151,49.1791,47.947,48.4308,416000.0],["2018-09-06",48.4913,48.6122,47.3121,47.4103,446100.0],["2018-09-07",47.0929,47.0929,45.6264,45.77,626600.0],["2018-09-10",45.8607,46.8358,45.838,46.7602,763800.0],["2018-09-11",46.6015,48.0226,46.5032,47.8563,664800.0],["2018-09-12",47.7807,48.3174,47.7127,48.1813,489900.0],["2018-09-13",48.3779,48.3779,46.8888,47.4103,510200.0],["2018-09-14",47.3574,47.3574,46.0875,46.1782,530700.0],["2018-09-17",46.216,46.5259,45.5584,45.9666,418400.0],["2018-09-18",46.095,46.6469,45.5508,46.5864,400900.0],["2018-09-19",46.6015,47.5766,46.3611,46.8056,458000.0],["2018-09-20",47.0853,47.2402,46.5788,46.9795,341800.0],["2018-09-21",47.0173,47.3151,46.8358,47.1533,405200.0],["2018-09-24",47.0929,47.1004,46.1933,46.3899,485500.0],["2018-09-25",46.3974,46.5108,45.1048,45.1351,508900.0],["2018-09-26",45.2107,45.4601,44.5606,44.8025,733500.0],["2018-09-27",44.9536,45.2938,44.0768,45.1275,965000.0],["2018-09-28",45.1351,45.4223,44.2129,44.3338,546300.0],["2018-10-01",44.485,44.6739,43.1924,43.3889,627700.0],["2018-10-02",43.2453,43.6988,43.0488,43.2302,641500.0],["2018-10-03",43.8803,44.7344,43.3284,43.8651,1062900.0],["2018-10-04",43.5023,43.8576,43.0714,43.5779,658700.0],["2018-10-05",43.7215,44.4925,43.46,44.2884,702100.0],["2018-10-08",44.2809,45.8985,44.2809,45.7473,654800.0],["2018-10-09",45.7549,46.3974,45.6793,45.9212,390800.0],["2018-10-10",45.8305,46.4125,44.4321,44.4623,644700.0],["2018-10-11",44.2884,45.0746,43.7472,44.0617,756100.0],["2018-10-12",44.6135,45.0746,44.0692,44.9083,610200.0],["2018-10-15",44.7949,45.702,44.5334,45.4828,418900.0],["2018-10-16",45.6566,46.7829,45.188,46.541,626500.0],["2018-10-17",46.2236,46.798,45.513,46.3445,311400.0],["2018-10-18",46.0497,46.0799,44.621,44.81,420800.0],["2018-10-19",45.4223,46.0724,44.4774,44.9914,521800.0],["2018-10-22",45.3391,46.284,45.2182,45.7473,526300.0],["2018-10-23",45.0595,45.4374,43.525,43.9332,744600.0],["2018-10-24",43.9785,45.1124,43.9332,43.9558,653900.0],["2018-10-25",44.2884,44.2884,43.0865,43.1621,638400.0],["2018-10-26",42.7388,42.9883,41.5747,41.7864,609700.0],["2018-10-29",42.2173,43.1999,41.8015,42.3004,583700.0],["2018-10-30",42.3307,44.1448,42.2097,44.039,407600.0],["2018-10-31",44.1826,44.8176,43.4683,44.4245,465400.0],["2018-11-01",44.6588,45.1955,44.0919,44.8327,332800.0],["2018-11-02",45.1124,45.1577,43.971,44.4094,445100.0],["2018-11-05",44.4472,45.5206,44.4472,45.0368,353500.0],["2018-11-06",45.0973,45.8532,44.7117,45.8078,311900.0],["2018-11-07",45.9212,46.6091,45.2182,46.3974,336400.0],["2018-11-08",46.5032,46.5032,45.7851,46.2311,436500.0],["2018-11-09",46.0421,46.6998,45.9136,46.4125,443100.0],["2018-11-12",46.1933,46.4806,45.1199,45.5432,722500.0],["2018-11-13",45.5508,45.5508,43.7139,43.918,916800.0],["2018-11-14",44.3489,44.4094,42.1039,42.3155,1614000.0],["2018-11-15",41.9527,43.7291,38.5587,38.8837,3559700.0],["2018-11-16",37.833,38.5436,36.5858,37.7726,2237100.0],["2018-11-19",36.7294,37.2737,35.5275,36.5026,1965600.0],["2018-11-20",35.9735,36.2078,34.8925,35.1571,1077200.0],["2018-11-21",35.8979,36.1965,35.2781,35.5199,1188300.0],["2018-11-23",35.4821,36.238,35.4368,35.7316,310400.0],["2018-11-26",36.2229,36.2305,35.4519,36.1096,982900.0],["2018-11-27",35.9659,36.2532,34.8396,34.9606,860400.0],["2018-11-28",35.142,35.331,34.7943,35.1949,512400.0],["2018-11-29",35.3014,35.621,34.6928,34.8602,600500.0],["2018-11-30",34.8069,34.9971,33.9776,34.107,656800.0],["2018-12-03",34.5254,34.9134,33.9091,34.7917,798400.0],["2018-12-04",35.1341,35.3927,34.2439,34.2896,772400.0],["2018-12-06",33.9472,35.271,33.8483,35.096,1244000.0],["2018-12-07",35.1112,35.3775,34.8069,34.9971,1009500.0],["2018-12-10",35.1341,35.8188,34.5178,35.6514,973000.0],["2018-12-11",36.397,37.3594,36.1862,36.7165,997700.0],["2018-12-12",36.8306,37.2415,36.3133,36.4883,1068700.0],["2018-12-13",36.2296,37.3328,36.2296,37.1882,808900.0],["2018-12-14",36.9752,38.1849,36.9448,37.7284,1451300.0],["2018-12-17",37.4697,37.5154,35.9481,36.2829,848400.0],["2018-12-18",36.4274,36.8154,35.8416,35.9709,782500.0],["2018-12-19",36.009,36.3742,34.921,34.9591,636400.0],["2018-12-20",34.7841,34.9515,33.62,34.183,533200.0],["2018-12-21",33.8711,34.4722,32.8478,33.6809,1004700.0],["2018-12-24",33.4146,33.7798,32.7984,32.7984,452200.0],["2018-12-26",32.9657,34.5178,32.5169,34.4341,498000.0],["2018-12-27",34.0385,34.3276,33.3233,34.3276,403300.0],["2018-12-28",34.4189,35.0808,33.9015,34.3048,366400.0],["2018-12-31",34.4341,34.8449,34.0004,34.3504,636100.0],["2019-01-02",33.932,34.6091,33.5211,34.0233,452700.0],["2019-01-03",33.8711,35.3547,33.7669,35.1112,644800.0],["2019-01-04",35.3166,35.8644,35.0047,35.4003,507000.0],["2019-01-07",35.2406,36.4579,35.2406,35.6362,636600.0],["2019-01-08",35.6666,36.222,35.3242,36.1535,521100.0],["2019-01-09",35.9481,36.7774,35.9481,36.4122,470500.0],["2019-01-10",36.3361,37.0779,35.9481,36.998,432700.0],["2019-01-11",36.9752,36.9752,35.8036,35.872,650200.0],["2019-01-14",35.5677,36.3932,35.5677,36.1003,585400.0],["2019-01-15",35.0199,35.8872,33.9168,35.621,2148700.0],["2019-01-16",35.9405,36.3209,35.3395,35.4536,6842400.0],["2019-01-17",35.3775,35.8112,35.2253,35.6286,1811900.0],["2019-01-18",35.9481,36.0546,35.3547,35.6362,1116600.0],["2019-01-22",35.5373,35.6438,34.2667,34.4265,1173600.0],["2019-01-23",34.4189,34.8526,34.2667,34.5406,912500.0],["2019-01-24",34.5178,34.6471,33.9624,34.4798,808000.0],["2019-01-25",34.6167,35.1873,34.3352,35.1341,936700.0],["2019-01-28",34.8982,34.9591,34.4569,34.6547,675400.0],["2019-01-29",34.67,35.1569,34.5406,34.7689,584400.0],["2019-01-30",34.9058,34.9819,34.5558,34.8069,679000.0],["2019-01-31",34.7917,36.3726,34.7232,36.0622,1497900.0],["2019-02-01",36.1231,36.5644,36.0698,36.26,860500.0],["2019-02-04",36.2372,36.3818,35.5601,36.3285,620800.0],["2019-02-05",37.3176,37.561,34.8069,35.8644,1832700.0],["2019-02-06",35.5449,35.872,34.6928,35.8492,1332900.0],["2019-02-07",35.3471,35.5373,34.1146,34.3809,1347000.0],["2019-02-08",34.145,35.309,34.145,35.271,932100.0],["2019-02-11",35.2406,35.5829,34.5863,35.0123,912200.0],["2019-02-12",35.4612,35.4612,33.62,34.1602,1991600.0],["2019-02-13",34.2972,35.096,34.0841,34.8678,883100.0],["2019-02-14",34.4645,34.9819,34.2059,34.6471,513300.0],["2019-02-15",34.8602,34.9743,34.4417,34.7156,625100.0],["2019-02-19",34.6623,35.271,34.32,35.096,1861800.0],["2019-02-20",35.2025,35.3014,34.8525,34.9743,759500.0],["2019-02-21",35.1112,35.271,34.6395,35.0884,655500.0],["2019-02-22",35.1573,35.6321,35.0042,35.2492,427900.0],["2019-02-25",35.3488,35.6704,35.1382,35.5479,577400.0],["2019-02-26",35.6245,35.9691,35.5862,35.6704,550100.0],["2019-02-27",35.5096,35.8542,35.3258,35.724,494500.0],["2019-02-28",35.724,35.8542,35.0884,35.1343,642500.0],["2019-03-01",35.4024,36.283,35.4024,36.2218,561300.0],["2019-03-04",36.3826,36.3826,35.1497,35.6474,646700.0],["2019-03-05",35.6398,35.9461,35.5172,35.5708,467200.0],["2019-03-06",35.5479,35.7317,34.7208,34.8051,638300.0],["2019-03-07",34.7668,35.1076,33.8861,33.9627,930100.0],["2019-03-08",33.9933,34.6595,33.7559,34.5906,672000.0],["2019-03-11",34.6289,34.8204,34.4068,34.6366,613900.0],["2019-03-12",34.6213,35.4445,34.6213,35.2875,479100.0],["2019-03-13",35.3871,35.3993,35.0654,35.142,376400.0],["2019-03-14",35.1114,35.4177,35.1037,35.2186,395400.0],["2019-03-15",35.2569,35.6512,35.1956,35.4943,793700.0],["2019-03-18",35.3488,35.6436,35.165,35.6168,441600.0],["2019-03-19",35.701,35.7853,35.2186,35.41,742300.0],["2019-03-20",35.3641,35.3641,34.246,34.6289,871900.0],["2019-03-21",34.606,35.433,34.4681,35.3335,503200.0],["2019-03-22",35.0961,35.3028,34.2384,34.5294,442200.0],["2019-03-25",34.246,34.6289,33.5185,34.1005,550600.0],["2019-03-26",34.2001,34.6443,34.1067,34.4069,601400.0],["2019-03-27",34.4605,34.4681,34.0929,34.3073,406300.0],["2019-03-28",34.3686,34.8434,34.1005,34.4298,555500.0],["2019-03-29",34.5753,34.7898,33.9627,34.4069,661700.0],["2019-04-01",35.6321,36.7502,35.3105,36.6047,1274300.0],["2019-04-02",36.6736,36.6736,35.8006,36.2524,495200.0],["2019-04-03",36.4592,36.6583,35.8465,35.9844,533000.0],["2019-04-04",36.0533,36.5511,35.9614,36.352,572700.0],["2019-04-05",36.3749,36.6506,36.2524,36.6047,377100.0],["2019-04-08",36.6123,36.6161,36.1299,36.5357,741200.0],["2019-04-09",36.2983,36.4974,35.9154,36.0303,559400.0],["2019-04-10",35.9614,36.0916,35.724,35.9767,572700.0],["2019-04-11",36.0303,36.5587,35.7163,36.4975,585900.0],["2019-04-12",36.5817,37.1637,36.5128,37.1024,567600.0],["2019-04-15",36.9952,37.1331,36.7042,36.8344,351300.0],["2019-04-16",36.9493,37.1407,36.4285,36.6812,357300.0],["2019-04-17",36.8497,36.9722,36.5809,36.865,317600.0],["2019-04-18",36.842,37.3704,36.7425,37.1484,315400.0],["2019-04-22",37.1867,37.6385,37.156,37.2632,426800.0],["2019-04-23",37.2939,37.3551,36.865,37.179,374000.0],["2019-04-24",37.0488,37.4317,36.8428,37.2709,391700.0],["2019-04-25",36.9569,37.2403,36.0073,36.0916,606100.0],["2019-04-26",36.2065,37.1407,36.2065,36.865,451600.0],["2019-04-29",36.8497,36.9952,36.5893,36.9033,313900.0],["2019-04-30",36.7502,37.1024,36.5893,36.6736,456100.0],["2019-05-01",36.6736,37.0794,36.283,36.352,397400.0],["2019-05-02",36.3137,36.5357,35.8542,36.26,473700.0],["2019-05-03",36.5204,36.5204,35.992,36.0073,612500.0],["2019-05-06",35.5479,36.5051,35.5249,36.3749,535700.0],["2019-05-07",36.9569,37.5083,34.4605,34.5677,1773000.0],["2019-05-08",34.4298,34.4298,33.0744,33.128,1683400.0],["2019-05-09",33.1127,33.2965,32.0712,33.2811,1232400.0],["2019-05-10",33.0897,33.5185,32.5307,33.3118,1171500.0],["2019-05-13",32.7527,33.3424,32.2473,32.5154,756900.0],["2019-05-14",33.5645,34.9965,33.1203,34.7438,1777800.0],["2019-05-15",34.4911,36.5357,34.3379,36.015,1157200.0],["2019-05-16",36.0303,36.6659,35.8925,36.0073,937200.0],["2019-05-17",35.7776,36.4515,35.5785,35.9614,948600.0],["2019-05-20",35.8458,36.1695,34.813,34.8824,848800.0],["2019-05-21",35.0211,35.3063,34.6974,35.0751,824100.0],["2019-05-22",35.0751,35.5221,35.0057,35.2909,460900.0],["2019-05-23",34.9518,35.2215,34.5433,35.1444,372700.0],["2019-05-24",35.2601,35.576,34.8285,35.0211,579400.0],["2019-05-28",35.1676,35.2369,34.1425,34.2042,753900.0],["2019-05-29",34.0038,34.0847,32.2928,32.709,1848700.0],["2019-05-30",32.6242,33.2523,32.6127,32.9942,775300.0],["2019-05-31",32.6088,32.7629,31.445,31.5375,1246400.0],["2019-06-03",31.4913,32.3545,31.3757,32.2851,939200.0],["2019-06-04",32.5317,33.4566,32.3313,33.2716,939300.0],["2019-06-05",34.0346,34.104,32.894,33.156,896900.0],["2019-06-06",33.0019,33.9576,33.0019,33.5337,937400.0],["2019-06-07",33.734,34.2042,33.5722,33.734,1305100.0],["2019-06-10",34.1502,34.1772,32.8323,33.0404,929700.0],["2019-06-11",33.1483,33.4643,32.7167,32.7784,901000.0],["2019-06-12",32.7244,32.9325,32.339,32.894,953300.0],["2019-06-13",33.1021,33.6955,32.7552,33.3102,815600.0],["2019-06-14",33.2485,33.4566,32.3776,32.4392,664800.0],["2019-06-17",32.3699,32.4431,31.7764,31.9691,1057000.0],["2019-06-18",32.1387,32.8246,31.9768,32.2312,1041800.0],["2019-06-19",30.289,31.052,29.526,30.2119,2712200.0],["2019-06-20",30.4893,31.3217,30.1734,31.1599,1635200.0],["2019-06-21",30.9132,31.0905,29.8265,29.8574,1393600.0],["2019-06-24",29.9576,30.1579,29.0866,29.3872,1082200.0],["2019-06-25",29.3564,29.418,28.8169,28.9248,1345600.0],["2019-06-26",29.8497,30.2196,29.3448,29.4104,1476200.0],["2019-06-27",29.3718,30.0346,29.0944,29.4566,820500.0],["2019-06-28",29.6107,30.1348,29.5992,29.7803,1586200.0],["2019-07-01",30.1117,30.5972,29.7032,29.9421,980900.0],["2019-07-02",29.8497,30.1194,29.6339,30.0577,738900.0],["2019-07-03",30.05,30.7437,29.9884,30.6127,630500.0],["2019-07-05",30.4508,30.9364,30.2504,30.8053,791200.0],["2019-07-08",30.682,31.2678,30.6358,31.0288,556200.0],["2019-07-09",30.9055,30.9209,30.0577,30.5587,465100.0],["2019-07-10",30.8053,30.8901,30.4215,30.5741,615700.0],["2019-07-11",30.6281,31.1136,30.4431,30.682,699600.0],["2019-07-12",30.5279,31.2678,30.5279,31.0982,1589300.0],["2019-07-15",31.1676,31.6531,31.0674,31.2755,490800.0],["2019-07-16",31.1984,31.4759,30.9248,31.0751,590300.0],["2019-07-17",31.0443,31.1213,30.7668,30.8362,496000.0],["2019-07-18",30.7437,31.2061,30.5086,31.0134,640100.0],["2019-07-19",31.0057,31.2986,30.3159,30.42,850600.0],["2019-07-22",30.5048,30.5895,29.472,29.7957,1204500.0],["2019-07-23",29.9884,30.3969,29.6647,29.7957,782500.0],["2019-07-24",29.8265,30.3583,29.8034,30.289,750000.0],["2019-07-25",30.2042,30.7745,30.1811,30.6435,923700.0],["2019-07-26",30.7822,31.3757,30.6127,31.1676,710200.0],["2019-07-29",31.1213,31.9691,30.9672,31.8998,1016000.0],["2019-07-30",31.9614,32.7784,31.657,32.6782,1049500.0],["2019-07-31",32.8092,33.1329,32.1194,32.4315,1166300.0],["2019-08-01",32.3159,33.2022,32.1387,32.2157,1071000.0],["2019-08-02",32.077,32.1695,31.0057,31.314,958300.0],["2019-08-05",30.682,30.7745,29.7957,30.1425,1562800.0],["2019-08-06",29.3179,29.5414,25.287,25.8111,5207900.0],["2019-08-07",25.4335,26.8362,25.0789,26.05,2356400.0],["2019-08-08",26.1579,28.5086,26.1271,28.4547,2194300.0],["2019-08-09",28.3391,28.3545,27.3371,28.2774,1223200.0],["2019-08-12",28.3005,28.3044,27.1984,27.8535,634800.0],["2019-08-13",27.8227,28.7475,27.7533,27.8766,631000.0],["2019-08-14",27.5298,27.5992,26.9749,27.2061,662700.0],["2019-08-15",27.3757,27.684,27.0597,27.2601,578900.0],["2019-08-16",27.445,28.0847,27.445,28.0154,679500.0],["2019-08-19",28.5671,29.1033,28.4506,28.9712,713600.0],["2019-08-20",28.8857,28.9246,28.0154,28.0387,755200.0],["2019-08-21",28.4661,28.5827,27.9765,28.334,763800.0],["2019-08-22",29.4375,29.7794,28.5283,28.9168,631400.0],["2019-08-23",28.6604,29.5541,28.2796,28.3806,793700.0],["2019-08-26",28.5827,28.8313,28.2563,28.4428,382000.0],["2019-08-27",28.5827,28.9634,27.6268,27.6501,850900.0],["2019-08-28",27.6579,28.3884,27.2382,28.3573,715600.0],["2019-08-29",28.6604,29.2199,28.0387,29.1344,988700.0],["2019-08-30",29.4064,30.2146,29.3986,29.9193,871200.0],["2019-09-03",29.5619,29.6085,28.8158,29.3365,1277900.0],["2019-09-04",29.6085,30.6887,29.6085,30.611,1262900.0],["2019-09-05",30.7742,30.9374,30.2923,30.8441,848000.0],["2019-09-06",30.7897,31.5901,30.6576,31.5824,974400.0],["2019-09-09",33.1599,33.8865,32.274,33.7739,1916200.0],["2019-09-10",33.5019,35.1571,33.4863,35.1183,1224900.0],["2019-09-11",34.9706,36.3461,34.5354,35.7477,1290900.0],["2019-09-12",35.8255,35.8255,34.6986,34.9551,1296300.0],["2019-09-13",35.0017,35.3981,34.5121,35.2115,955800.0],["2019-09-16",35.0328,35.2193,34.6054,34.8152,679200.0],["2019-09-17",34.6054,34.8541,33.5252,33.7195,990300.0],["2019-09-18",33.7894,33.7894,32.5227,32.9346,1026600.0],["2019-09-19",33.2066,33.3853,32.2973,32.6626,1034500.0],["2019-09-20",32.7481,32.9268,32.3206,32.5693,949400.0],["2019-09-23",32.3906,33.2687,32.1683,33.0589,968900.0],["2019-09-24",33.1211,33.7777,32.9182,33.3076,774900.0],["2019-09-25",33.2765,33.9915,33.191,33.3154,841300.0],["2019-09-26",33.3154,34.4266,33.1211,34.2712,1082400.0],["2019-09-27",34.4655,34.7142,33.8749,34.1702,972700.0],["2019-09-30",34.1857,34.3645,33.8438,33.8671,638500.0],["2019-10-01",33.7894,34.2479,31.3959,31.5435,1173900.0],["2019-10-02",31.3181,31.5668,30.541,31.1316,1078100.0],["2019-10-03",30.984,31.3026,30.2146,31.2016,634400.0],["2019-10-04",31.2637,31.7456,30.9529,31.7067,593700.0],["2019-10-07",31.73,31.9865,31.2249,31.2637,517500.0],["2019-10-08",30.9063,31.0151,30.1214,30.2069,1019600.0],["2019-10-09",30.3856,30.4144,29.6668,29.9193,676400.0],["2019-10-10",29.966,30.9296,29.9582,30.611,535200.0],["2019-10-11",30.8052,31.8544,30.8052,31.4269,603800.0],["2019-10-14",31.3337,31.5357,30.5099,30.5488,581300.0],["2019-10-15",30.3778,31.2404,29.1966,31.0384,962900.0],["2019-10-16",31.0695,31.7456,30.8829,31.7222,607900.0],["2019-10-17",31.8466,32.1419,31.2404,31.2715,546100.0],["2019-10-18",31.3181,31.6601,31.1006,31.2793,420200.0],["2019-10-21",31.458,32.3051,31.3492,32.1574,486600.0],["2019-10-22",32.2973,32.6004,31.9243,32.5693,1183700.0],["2019-10-23",32.5227,33.5951,32.2934,33.5796,480300.0],["2019-10-24",33.9837,34.0684,32.9657,33.3775,430000.0],["2019-10-25",33.3697,34.0575,33.3154,33.7195,470000.0],["2019-10-28",33.7661,33.9293,33.4358,33.4475,417200.0],["2019-10-29",33.2998,33.9137,33.2066,33.8438,991800.0],["2019-10-30",33.906,34.0808,33.4552,33.6884,908700.0],["2019-10-31",33.6961,33.6961,32.4139,33.0201,1117200.0],["2019-11-01",33.0978,33.6573,32.9812,33.4552,1337400.0],["2019-11-04",33.6961,33.9915,33.2454,33.9371,1327200.0],["2019-11-05",33.9992,34.7763,33.7039,34.2712,1136200.0],["2019-11-06",34.2634,34.4616,33.5718,34.2324,717800.0],["2019-11-07",34.5898,34.6909,33.261,33.463,1198500.0],["2019-11-08",33.1988,33.7272,32.7714,33.7272,1011300.0],["2019-11-11",33.5019,34.1391,33.2843,33.4941,1072400.0],["2019-11-12",33.533,33.5485,31.6679,32.6393,1841300.0],["2019-11-13",38.6387,38.8796,35.468,37.5973,4799500.0],["2019-11-14",38.0791,39.5557,37.3098,37.7683,1977400.0],["2019-11-15",37.846,38.6231,37.6906,37.9315,867300.0],["2019-11-18",37.7139,38.0714,36.9057,37.6129,836500.0],["2019-11-19",37.9781,37.9937,36.9989,37.1544,697600.0],["2019-11-20",37.0922,37.3914,36.6337,37.0922,883600.0],["2019-11-21",37.1932,38.763,36.9523,38.1491,1211200.0],["2019-11-22",38.6931,39.851,38.376,39.0195,1123900.0],["2019-11-25",39.2853,39.7152,38.6129,39.1524,1200000.0],["2019-11-26",39.0898,39.9811,38.5347,39.8091,913200.0],["2019-11-27",39.7622,39.8325,38.5347,39.426,599800.0],["2019-11-29",39.1367,39.3822,38.7693,39.0038,275900.0],["2019-12-02",39.0429,39.2149,38.5738,39.0194,527600.0],["2019-12-03",38.7458,39.4807,38.0969,39.4807,1047300.0],["2019-12-04",39.5276,39.8716,39.3087,39.6918,916400.0],["2019-12-05",39.7856,40.5283,39.5589,40.4423,985100.0],["2019-12-06",40.6456,41.4587,40.1921,40.7316,1104000.0],["2019-12-09",40.411,40.63,39.7153,40.1921,728400.0],["2019-12-10",39.9185,40.2351,39.2266,39.5276,732800.0],["2019-12-11",39.5276,39.6136,39.1054,39.2383,493800.0],["2019-12-12",39.2774,39.8716,39.2774,39.6214,394200.0],["2019-12-13",39.4182,39.7074,38.824,39.1914,529300.0],["2019-12-16",39.426,39.9928,39.2774,39.3243,583200.0],["2019-12-17",39.2071,39.598,38.8006,38.8318,373000.0],["2019-12-18",38.7615,38.7771,38.2377,38.5504,573900.0],["2019-12-19",38.6989,39.5354,38.6989,39.1914,349500.0],["2019-12-20",39.6605,40.4892,39.4338,39.9185,1381800.0],["2019-12-23",39.9732,40.0553,39.5198,39.6605,349900.0],["2019-12-24",39.6293,39.9889,39.4416,39.8794,159500.0],["2019-12-26",40.0905,40.3094,39.6527,39.7778,191300.0],["2019-12-27",39.8325,39.9889,39.5589,39.7778,279200.0],["2019-12-30",39.6527,40.0905,39.1367,39.2774,895900.0],["2019-12-31",39.0898,39.5823,39.0351,39.2618,616900.0],["2020-01-02",39.3947,39.4143,37.3855,37.9562,635600.0],["2020-01-03",37.4715,38.3236,37.1353,37.9875,403300.0],["2020-01-06",37.792,39.0742,37.6904,38.3706,502400.0],["2020-01-07",38.5738,39.0507,38.3706,38.6833,737200.0],["2020-01-08",38.8865,39.6527,38.652,39.2383,561600.0],["2020-01-09",39.1445,39.2188,37.9015,38.6989,991900.0],["2020-01-10",38.7458,38.7458,37.6826,37.9015,640900.0],["2020-01-13",37.8311,37.9171,36.3379,36.6741,660200.0],["2020-01-14",36.5255,36.9946,35.689,36.8226,1057300.0],["2020-01-15",36.7913,38.0422,36.721,37.706,811400.0],["2020-01-16",37.8858,38.5816,37.792,38.4487,544000.0],["2020-01-17",38.2689,38.9178,37.8194,38.5504,934900.0],["2020-01-21",38.3628,39.0116,38.1595,38.1986,1268100.0],["2020-01-22",38.2846,38.8396,37.921,37.9875,784700.0],["2020-01-23",37.8311,38.0266,37.3308,37.9171,598800.0],["2020-01-24",37.9797,38.1438,37.5106,37.8624,758900.0],["2020-01-27",37.1979,37.5262,36.8437,37.495,772900.0],["2020-01-28",37.6044,37.7514,37.1588,37.6044,453900.0],["2020-01-29",37.7217,37.9562,36.5568,36.5959,652400.0],["2020-01-30",36.3535,37.19,35.9978,37.151,680000.0],["2020-01-31",37.1353,37.3706,36.0877,36.1659,675500.0],["2020-02-03",36.4864,38.136,36.377,37.792,656200.0],["2020-02-04",38.2377,39.5511,38.1048,39.34,1092800.0],["2020-02-05",38.136,41.1538,37.5888,39.8716,2586100.0],["2020-02-06",40.2625,41.0209,40.0045,40.458,1171500.0],["2020-02-07",40.4423,41.615,40.2312,41.3805,649100.0],["2020-02-10",41.3414,41.7636,41.1459,41.6776,843700.0],["2020-02-11",41.7479,42.0919,40.9818,41.0209,788700.0],["2020-02-12",41.185,41.3179,40.2312,40.8723,685100.0],["2020-02-13",40.6221,40.6612,40.2078,40.5361,398900.0],["2020-02-14",40.544,40.6456,40.1922,40.2391,387400.0],["2020-02-18",40.0983,40.2625,39.5667,39.8951,653300.0],["2020-02-19",39.9185,40.4071,39.6762,39.9498,832700.0],["2020-02-20",39.8633,40.4885,39.6431,40.398,520700.0],["2020-02-21",40.1385,40.5868,39.8476,40.4059,794800.0],["2020-02-24",39.0297,40.1071,38.6719,39.4701,1092200.0],["2020-02-25",39.6116,39.706,38.3534,38.5972,635600.0],["2020-02-26",38.7544,39.2577,36.6626,36.8513,981300.0],["2020-02-27",36.1829,36.6547,34.7201,34.7516,1242200.0],["2020-02-28",33.9652,34.8932,32.9491,33.8079,2318500.0],["2020-03-02",34.1146,36.3402,33.6034,36.3244,1016000.0],["2020-03-03",36.3716,37.563,36.0256,36.1436,1174600.0],["2020-03-04",36.93,37.4726,36.6547,37.3546,687500.0],["2020-03-05",36.3008,36.7727,35.6874,36.6311,513500.0],["2020-03-06",35.2156,36.7255,35.1134,36.5132,618200.0],["2020-03-09",34.2955,35.5931,33.3754,34.2876,1086100.0],["2020-03-10",35.6324,35.7897,33.4933,35.6009,1326900.0],["2020-03-11",34.4999,34.8774,33.2928,34.4213,1106800.0],["2020-03-12",32.0149,32.5811,30.0331,31.5588,1378800.0],["2020-03-13",32.935,33.2794,29.9073,31.5588,1303300.0],["2020-03-16",25.9595,28.6962,25.8022,27.3436,1389900.0],["2020-03-17",28.012,30.096,27.5009,29.6556,1087800.0],["2020-03-18",28.2558,28.8692,24.8428,25.9831,1027300.0],["2020-03-19",25.7629,27.5874,23.2778,27.5323,1452000.0],["2020-03-20",27.9255,28.1457,24.8428,25.6449,1128300.0],["2020-03-23",25.2124,25.8022,20.9186,22.3105,1401300.0],["2020-03-24",23.097,26.5179,22.979,26.2112,876300.0],["2020-03-25",26.2111,29.2546,25.0551,27.8312,1153500.0],["2020-03-26",28.3345,28.9557,26.5572,27.3121,1217500.0],["2020-03-27",26.2819,26.4078,23.9541,24.481,1264400.0],["2020-03-30",23.9856,25.3288,22.8768,24.8664,1313600.0],["2020-03-31",25.0315,25.1652,23.4823,23.789,1131700.0],["2020-04-01",22.6802,23.1363,21.6735,22.4049,947600.0],["2020-04-02",22.0903,23.2857,21.8937,22.4993,1196200.0],["2020-04-03",22.3735,22.9554,20.9422,21.4219,1139000.0],["2020-04-06",22.5701,24.249,22.2791,24.0564,1034600.0],["2020-04-07",25.6449,26.4235,24.6226,24.9293,915700.0],["2020-04-08",25.2439,27.1234,24.7877,26.5257,799600.0],["2020-04-09",27.2335,29.6242,27.0683,28.1929,1151300.0],["2020-04-13",27.8783,27.9137,25.7157,26.8639,806200.0],["2020-04-14",27.8312,28.5704,27.2099,28.2794,586600.0],["2020-04-15",26.9976,28.6805,26.3055,26.9032,678700.0],["2020-04-16",27.1313,27.6267,26.51,27.2178,695000.0],["2020-04-17",27.8548,28.8378,26.9032,27.2807,1029900.0],["2020-04-20",26.8088,27.8272,26.6201,27.1313,1083300.0],["2020-04-21",26.2977,27.8036,26.0696,27.3043,944200.0],["2020-04-22",28.1457,28.1457,26.8324,26.9582,648900.0],["2020-04-23",27.2178,28.0356,27.0094,27.5481,499800.0],["2020-04-24",27.8705,28.4288,27.5166,28.0828,632100.0],["2020-04-27",28.2716,30.501,28.2322,29.868,743300.0],["2020-04-28",30.3162,31.2285,29.6635,30.5128,875200.0],["2020-04-29",31.142,32.1879,30.8431,31.8104,775900.0],["2020-04-30",31.6453,31.9205,30.4499,30.6387,573200.0],["2020-05-01",30.0253,30.9218,29.522,29.8365,559400.0],["2020-05-04",29.4826,29.6006,28.5075,29.1445,414500.0],["2020-05-05",29.5377,30.6858,29.3175,30.4185,822500.0],["2020-05-06",30.3713,30.8652,29.3411,29.6085,671800.0],["2020-05-07",30.041,31.6531,29.2152,30.9532,1189300.0],["2020-05-08",32.3766,33.6027,31.3543,32.0463,1030500.0],["2020-05-11",31.8969,32.6126,31.3622,32.1171,896400.0],["2020-05-12",32.2587,32.9114,31.834,32.4946,863800.0],["2020-05-13",32.4002,32.4671,30.851,31.3307,950900.0],["2020-05-14",30.678,31.5116,30.2769,31.2363,691300.0],["2020-05-15",31.5509,33.3046,31.2481,32.5103,685900.0],["2020-05-18",34.0438,35.7267,34.0438,34.3112,878000.0],["2020-05-19",34.6675,35.792,34.0974,34.1607,764100.0],["2020-05-20",34.6042,35.0318,33.939,34.2083,928500.0],["2020-05-21",34.3587,35.6811,34.2835,34.8893,766300.0],["2020-05-22",35.016,35.301,34.5567,34.8734,493600.0],["2020-05-26",36.1087,37.0114,35.1347,35.206,775400.0],["2020-05-27",35.5544,35.9907,34.6121,35.8157,968600.0],["2020-05-28",36.3859,36.3859,34.5329,34.7388,705400.0],["2020-05-29",34.3508,34.9526,34.1608,34.7467,501900.0],["2020-06-01",34.9051,35.2614,34.4379,35.0635,716000.0],["2020-06-02",35.1506,36.7818,34.9764,35.689,649600.0],["2020-06-03",36.1166,37.1065,36.0691,36.5205,733800.0],["2020-06-04",36.3146,37.1738,35.8237,36.9243,835300.0],["2020-06-05",38.0092,38.5714,37.4945,37.9458,774300.0],["2020-06-08",38.2705,39.0069,37.9854,38.4289,790100.0],["2020-06-09",38.0092,38.8802,37.3678,38.128,1054900.0],["2020-06-10",38.1834,38.421,36.5997,37.5578,639800.0],["2020-06-11",36.2592,37.2173,35.3169,35.3565,732900.0],["2020-06-12",36.3384,36.5957,34.9764,35.982,503400.0],["2020-06-15",35.301,37.3123,35.2773,37.0748,595300.0],["2020-06-16",38.5397,38.7535,36.9877,37.7558,771800.0],["2020-06-17",37.8667,38.1992,37.3599,37.6608,494300.0],["2020-06-18",37.3836,37.6212,36.9085,37.0114,383900.0],["2020-06-19",37.3361,38.1913,37.0114,37.2569,770300.0],["2020-06-22",37.3361,37.3361,36.5759,36.8293,447900.0],["2020-06-23",37.4786,38.0171,37.2965,37.3836,791800.0],["2020-06-24",36.9718,37.1381,35.7999,36.3463,655100.0],["2020-06-25",36.37,37.0827,36.0612,36.9877,966800.0],["2020-06-26",36.8689,37.1065,35.6653,35.8553,1809400.0],["2020-06-29",36.1958,36.6868,35.9345,36.568,1193200.0],["2020-06-30",36.8452,37.8983,36.8056,37.6053,1616900.0],["2020-07-01",37.6528,38.3101,37.051,37.0748,665600.0],["2020-07-02",37.6053,38.9357,37.6053,38.0488,589800.0],["2020-07-06",38.611,39.0109,37.7796,37.835,855300.0],["2020-07-07",37.5261,37.9617,37.2094,37.637,294600.0],["2020-07-08",37.6608,38.421,37.5816,38.0171,532500.0],["2020-07-09",38.1042,38.3655,37.4905,37.8983,530000.0],["2020-07-10",37.9062,39.1811,37.8983,38.9832,586100.0],["2020-07-13",39.3712,39.6642,38.413,38.4843,523700.0],["2020-07-14",38.3972,39.4029,38.3972,39.3791,596000.0],["2020-07-15",40.1234,40.6065,39.0069,39.387,481800.0],["2020-07-16",39.2366,39.7038,38.9911,39.3553,379700.0],["2020-07-17",39.5454,40.0363,39.0782,39.9809,431800.0],["2020-07-20",40.0838,40.0838,39.0861,39.3078,296700.0],["2020-07-21",39.5216,39.8146,38.5318,38.6981,547400.0],["2020-07-22",38.7377,39.0188,38.1913,38.611,837700.0],["2020-07-23",38.6981,39.5295,38.5239,38.6664,472300.0],["2020-07-24",38.3418,38.7694,37.9142,38.128,270600.0],["2020-07-27",38.5635,39.0228,38.3735,38.8882,356100.0],["2020-07-28",39.2762,39.4741,38.8644,38.9119,327400.0],["2020-07-29",38.8961,40.171,38.8723,40.1155,509200.0],["2020-07-30",39.8067,39.9572,38.8723,39.6879,424500.0],["2020-07-31",39.6879,39.7038,38.7456,39.6958,545500.0],["2020-08-03",40.0126,41.5725,39.9334,40.947,736900.0],["2020-08-04",40.7253,42.1189,40.4323,41.9526,886600.0],["2020-08-05",38.4685,39.2603,34.3904,36.0691,3012300.0],["2020-08-06",36.3146,38.12,36.2671,37.5578,1274300.0],["2020-08-07",37.3995,37.7795,36.0058,36.6234,675600.0],["2020-08-10",36.4255,37.4232,35.8949,36.9956,841700.0],["2020-08-11",37.2569,37.3757,35.7761,35.8632,943800.0],["2020-08-12",36.2909,36.7066,35.7841,35.8791,565200.0],["2020-08-13",35.7841,36.3304,35.594,35.6653,444200.0],["2020-08-14",35.5544,36.4175,35.2377,35.7761,515100.0],["2020-08-17",36.0216,36.5522,35.7841,35.8395,535200.0],["2020-08-18",35.7682,36.7264,35.7682,36.3542,766400.0],["2020-08-19",36.7527,37.4382,36.6475,37.2071,595000.0],["2020-08-20",36.8723,37.2629,36.4499,36.9759,430500.0],["2020-08-21",36.9281,37.3904,36.7288,37.1433,509900.0],["2020-08-24",37.3266,37.8607,37.1513,37.6136,629100.0],["2020-08-25",37.6933,37.9324,37.0955,37.5498,436800.0],["2020-08-26",37.3745,38.315,37.3027,38.1954,568100.0],["2020-08-27",38.6099,38.7853,37.4302,37.5418,505500.0],["2020-08-28",37.6215,37.6693,36.9839,37.5259,448800.0],["2020-08-31",37.5259,37.6136,36.8643,36.8962,574000.0],["2020-09-01",37.1034,38.4664,36.8922,37.1991,610500.0],["2020-09-02",37.0636,37.3904,36.8683,37.1433,542300.0],["2020-09-03",37.0636,37.2589,35.6049,36.3622,449600.0],["2020-09-04",36.6013,36.7129,35.3818,36.5056,644300.0],["2020-09-08",36.2107,36.3383,34.9912,35.2064,676600.0],["2020-09-09",35.4376,35.6687,34.5688,34.7521,584500.0],["2020-09-10",34.8079,35.5571,32.3768,32.4167,1193400.0],["2020-09-11",32.592,33.2935,32.4167,32.863,947900.0],["2020-09-14",33.1978,33.2257,32.4645,32.5203,658900.0],["2020-09-15",32.6638,33.2058,31.8986,31.9464,693400.0],["2020-09-16",32.0261,32.6478,31.7392,32.2174,611800.0],["2020-09-17",32.0421,32.5203,31.4841,32.074,656400.0],["2020-09-18",32.1298,32.2254,31.1892,31.8827,1852800.0],["2020-09-21",31.3247,31.6595,31.1494,31.4921,597500.0],["2020-09-22",31.8189,32.0899,31.3407,31.6595,525600.0],["2020-09-23",31.6595,32.1297,31.1733,31.245,482000.0],["2020-09-24",31.0856,31.5957,30.7588,31.1972,326800.0],["2020-09-25",31.0457,31.6595,30.978,31.4124,318700.0],["2020-09-28",31.8667,32.2174,31.5399,31.5957,561500.0],["2020-09-29",31.7232,31.9624,31.3008,31.3327,378700.0],["2020-09-30",31.245,31.7631,30.982,31.1972,560700.0],["2020-10-01",31.253,32.2652,31.0457,32.074,719600.0],["2020-10-02",31.6356,32.7196,31.532,32.2493,712100.0],["2020-10-05",32.5203,32.9308,32.2493,32.8471,609900.0],["2020-10-06",32.8471,33.4369,32.6957,32.7993,593900.0],["2020-10-07",32.9587,33.2456,32.2254,32.2732,535300.0],["2020-10-08",32.4326,32.9188,32.2493,32.7355,313900.0],["2020-10-09",32.7913,33.142,32.2971,32.8551,379500.0],["2020-10-12",32.9986,33.5964,32.7913,32.9747,436700.0],["2020-10-13",32.9906,33.4927,32.5841,33.421,915100.0],["2020-10-14",33.4529,33.9431,32.7594,33.0065,445700.0],["2020-10-15",32.5761,33.3493,32.4805,33.2456,365100.0],["2020-10-16",33.142,33.3493,32.6638,33.1898,301300.0],["2020-10-19",33.2775,33.421,32.5362,32.6638,351100.0],["2020-10-20",32.9667,33.421,32.7116,32.7754,270900.0],["2020-10-21",32.8152,33.0225,32.3776,32.6638,452500.0],["2020-10-22",32.616,33.2217,32.2134,32.9826,537600.0],["2020-10-23",33.2297,33.4608,32.4247,32.9109,299000.0],["2020-10-26",32.5362,33.2138,32.5362,33.1261,349300.0],["2020-10-27",33.2775,33.3254,32.1696,32.2334,418400.0],["2020-10-28",31.6435,32.0182,30.8784,31.2849,448100.0],["2020-10-29",31.237,31.8906,30.8146,31.4841,338200.0],["2020-10-30",31.3646,31.6117,30.8226,31.3646,486200.0],["2020-11-02",31.6675,33.0942,31.5798,33.0783,581600.0],["2020-11-03",33.5166,34.1702,33.2377,34.0029,607200.0],["2020-11-04",33.5485,34.8477,33.5485,34.513,674200.0],["2020-11-05",34.8637,35.7883,34.6166,35.4695,648200.0],["2020-11-06",35.6687,36.3143,35.1745,36.0274,539500.0],["2020-11-09",37.773,38.1635,36.123,36.9042,809900.0],["2020-11-10",37.4063,38.028,36.9042,37.7491,689800.0],["2020-11-11",38.1635,38.7494,37.3505,37.6056,846400.0],["2020-11-12",33.7478,34.6804,31.9624,32.0421,3335700.0],["2020-11-13",32.4725,34.0905,32.4406,33.6442,1505100.0],["2020-11-16",33.8195,34.2898,32.329,34.2579,1737100.0],["2020-11-17",33.8275,34.3456,33.3891,33.5963,707700.0],["2020-11-18",33.5405,33.9311,32.8391,32.8551,557900.0],["2020-11-19",32.8312,33.4609,32.7754,33.0225,762400.0],["2020-11-20",33.1181,33.4369,32.6,32.887,454500.0],["2020-11-23",33.0783,33.3253,32.4725,33.0304,541400.0],["2020-11-24",33.3014,33.6203,32.608,33.1898,973600.0],["2020-11-25",33.0783,33.9471,32.9946,33.4848,568800.0],["2020-11-27",33.4767,33.7256,33.1958,33.5811,214700.0],["2020-11-30",33.549,33.7256,33.1155,33.6293,560300.0],["2020-12-01",33.4928,34.2474,33.4727,33.6293,742600.0],["2020-12-02",33.5169,34.2956,33.268,34.1511,691700.0],["2020-12-03",34.127,35.0422,34.0989,34.5846,576000.0],["2020-12-04",34.7291,35.2991,34.6488,34.7371,511900.0],["2020-12-07",34.5926,35.0021,34.1952,34.4883,519200.0],["2020-12-08",34.3839,34.6649,33.9584,34.5445,722800.0],["2020-12-09",34.8174,35.1867,34.3357,34.4722,310900.0],["2020-12-10",34.408,35.0743,34.2876,34.8335,497300.0],["2020-12-11",34.6408,34.978,34.0307,34.0307,456100.0],["2020-12-14",34.2153,34.6007,33.838,33.9905,344200.0],["2020-12-15",34.2073,34.4321,33.7738,34.0949,1080500.0],["2020-12-16",34.2956,34.8254,34.2956,34.4963,479600.0],["2020-12-17",34.7211,34.9218,34.3197,34.7291,479200.0],["2020-12-18",34.8495,35.1947,34.0307,34.2715,1041600.0],["2020-12-21",33.7738,34.3357,33.1717,34.2394,393900.0],["2020-12-22",34.1993,34.705,34.0628,34.4562,360100.0],["2020-12-23",34.7451,35.1144,34.4802,34.7692,359000.0],["2020-12-24",34.8897,35.1064,34.5445,35.0181,168600.0],["2020-12-28",35.1626,35.564,35.0743,35.2027,287800.0],["2020-12-29",35.4436,35.572,34.9539,35.0422,342500.0],["2020-12-30",35.0021,35.3553,34.2555,34.5445,450000.0],["2020-12-31",34.6006,34.7692,33.7417,33.8621,761500.0],["2021-01-04",34.0146,34.2635,33.4527,33.9103,510900.0],["2021-01-05",33.9183,34.7933,33.9103,34.5525,462900.0],["2021-01-06",34.6568,35.9895,34.3518,35.9734,896800.0],["2021-01-07",36.0617,36.9288,35.7487,36.712,558600.0],["2021-01-08",36.712,36.8726,36.2344,36.8645,396500.0],["2021-01-11",36.7281,37.1776,36.4631,36.7522,377800.0],["2021-01-12",36.6959,37.5871,36.6622,37.3703,570600.0],["2021-01-13",37.4265,37.6112,36.8646,37.2338,465700.0],["2021-01-14",37.563,38.438,37.123,38.2454,553600.0],["2021-01-15",38.2534,38.8836,37.6754,38.5424,540400.0],["2021-01-19",38.8234,39.4817,38.3899,38.5424,670000.0],["2021-01-20",38.4541,38.9358,38.3016,38.6146,464400.0],["2021-01-21",38.6146,38.9197,38.3176,38.3899,249500.0],["2021-01-22",38.3337,38.7271,38.1169,38.5344,251500.0],["2021-01-25",38.5665,39.9312,38.4541,38.9438,365900.0],["2021-01-26",39.0241,39.1445,37.4345,37.4907,494200.0],["2021-01-27",37.0412,38.3256,36.423,36.4471,512000.0],["2021-01-28",36.4391,36.7457,35.1385,35.9172,455300.0],["2021-01-29",35.9173,36.134,34.9218,35.1947,494300.0],["2021-02-01",35.5961,35.8249,34.6247,35.4596,595900.0],["2021-02-02",35.9012,37.6914,35.6041,37.5309,750100.0],["2021-02-03",37.4907,37.7878,36.9368,37.3382,435000.0],["2021-02-04",37.579,38.3899,36.8324,37.5469,494000.0],["2021-02-05",37.9804,39.0602,37.9804,38.0366,720500.0],["2021-02-08",41.5449,42.4279,38.5344,39.1204,1174600.0],["2021-02-09",38.5183,38.6227,37.3061,37.4265,740100.0],["2021-02-10",37.6914,38.1571,36.9448,37.1295,1108200.0],["2021-02-11",37.2017,37.3141,36.2143,36.6879,760000.0],["2021-02-12",36.6478,37.6272,36.0617,37.5871,663100.0],["2021-02-16",37.6914,37.8143,37.0211,37.266,339000.0],["2021-02-17",37.0974,38.3096,37.0813,38.1651,851000.0],["2021-02-18",38.052,38.3436,37.2764,37.3087,643300.0],["2021-02-19",37.4057,37.7531,35.6444,35.6687,942000.0],["2021-02-22",35.5071,36.5008,34.9658,35.9434,1152500.0],["2021-02-23",36.0807,36.0969,35.0385,35.4667,903300.0],["2021-02-24",34.885,35.4505,34.4568,34.6992,869700.0],["2021-02-25",34.78,35.1032,33.8024,33.8752,443900.0],["2021-02-26",33.9802,34.2872,33.2369,33.7701,867000.0],["2021-03-01",34.5619,34.8608,34.0771,34.0852,489600.0],["2021-03-02",34.0125,34.271,33.6085,34.061,769000.0],["2021-03-03",34.2549,34.6103,33.7338,34.2387,721700.0],["2021-03-04",34.2468,35.1193,33.7378,34.6103,825500.0],["2021-03-05",35.0547,36.1817,34.5699,36.0888,695800.0],["2021-03-08",36.0645,36.7432,35.5071,35.5071,635600.0],["2021-03-09",35.6121,36.4523,35.4101,35.9353,736800.0],["2021-03-10",35.8868,37.2522,35.8868,37.0098,643600.0],["2021-03-11",37.2118,37.7854,37.0179,37.4137,710200.0],["2021-03-12",37.6561,38.8114,37.5026,38.7629,843400.0],["2021-03-15",38.7791,39.6355,38.6821,39.5951,488900.0],["2021-03-16",39.6031,39.797,38.8276,39.2881,448800.0],["2021-03-17",39.4012,40.1121,39.0376,39.5951,518100.0],["2021-03-18",39.2719,39.8447,38.3509,38.3751,549200.0],["2021-03-19",38.4721,39.2477,38.2216,38.2943,1035800.0],["2021-03-22",38.157,38.3065,37.5592,38.0035,531000.0],["2021-03-23",37.7127,37.8258,36.5816,37.0098,846700.0],["2021-03-24",37.3006,38.052,36.929,37.1552,420200.0],["2021-03-25",37.1875,38.6013,36.9137,38.4559,466800.0],["2021-03-26",38.6902,39.5304,38.2459,38.9326,628000.0],["2021-03-29",39.0699,39.5708,38.7064,39.3365,517700.0],["2021-03-30",39.3688,39.8253,38.8841,39.0376,380200.0],["2021-03-31",39.0861,39.49,38.3186,38.3428,517000.0],["2021-04-01",38.3186,39.2234,37.9389,39.078,583700.0],["2021-04-05",39.3042,39.3042,38.2055,38.4802,768400.0],["2021-04-06",38.4802,39.1022,38.1408,38.3832,841700.0],["2021-04-07",38.3751,38.6902,38.0277,38.4721,226600.0],["2021-04-08",38.3832,39.6112,38.3186,39.5385,610600.0],["2021-04-09",39.49,39.6031,38.7589,39.49,488500.0],["2021-04-12",39.4496,39.6516,39.2477,39.6435,302300.0],["2021-04-13",39.3446,39.5789,38.9245,39.1426,293800.0],["2021-04-14",39.2315,39.4529,38.9326,39.2315,191800.0],["2021-04-15",39.5223,39.9748,39.2234,39.9748,213800.0],["2021-04-16",40.2979,40.6292,39.9546,40.1283,352100.0],["2021-04-19",39.8778,40.5807,39.8697,40.4353,442100.0],["2021-04-20",40.3949,40.9523,40.2414,40.7019,441500.0],["2021-04-21",40.7665,41.5098,40.7019,40.815,478800.0],["2021-04-22",40.7423,41.1705,40.6292,40.8069,447400.0],["2021-04-23",41.1705,41.2916,40.7584,40.9119,509200.0],["2021-04-26",40.6938,41.0008,40.4595,40.4757,511500.0],["2021-04-27",40.3949,40.4757,40.0394,40.2898,399300.0],["2021-04-28",40.3787,40.613,39.8778,40.3302,296600.0],["2021-04-29",40.2171,40.5565,40.096,40.1687,313700.0],["2021-04-30",39.9667,40.3949,39.671,39.8294,355300.0],["2021-05-03",40.3141,40.8352,39.9021,40.201,420100.0],["2021-05-04",40.1525,40.5484,39.9182,40.3626,254500.0],["2021-05-05",40.3626,40.4272,39.0215,39.3285,540900.0],["2021-05-06",39.5789,39.9829,39.1588,39.894,394600.0],["2021-05-07",39.9344,41.0089,39.6597,40.8231,729700.0],["2021-05-10",41.2028,41.3644,39.7405,40.8231,798500.0],["2021-05-11",40.8069,40.8069,39.8374,40.2737,425500.0],["2021-05-12",39.8374,39.9829,38.1085,38.1408,1016800.0],["2021-05-13",38.1247,38.876,37.8096,38.1408,732200.0],["2021-05-14",38.4155,38.7831,38.0924,38.771,710700.0],["2021-05-17",38.7064,38.9003,38.3186,38.4155,392500.0],["2021-05-18",38.3509,38.6094,37.4945,37.5349,436400.0],["2021-05-19",37.2441,37.5268,36.7432,37.1552,521900.0],["2021-05-20",37.131,37.5107,36.9855,37.1552,551700.0],["2021-05-21",37.2447,37.7529,37.0983,37.391,479700.0],["2021-05-24",37.6431,38.0985,37.5293,37.6431,383500.0],["2021-05-25",37.7163,37.8302,37.4154,37.4236,499900.0],["2021-05-26",37.448,37.7895,37.2365,37.5862,361200.0],["2021-05-27",37.5699,37.9684,37.3179,37.3341,395800.0],["2021-05-28",37.3097,37.4561,37.082,37.4398,262200.0],["2021-06-01",37.6106,37.7732,37.1796,37.6757,331100.0],["2021-06-02",37.822,37.879,35.9354,36.3827,974100.0],["2021-06-03",36.277,37.1552,35.9191,37.1308,576200.0],["2021-06-04",37.3178,37.4073,36.4396,36.7567,446000.0],["2021-06-07",36.5941,36.7323,35.6183,35.9029,676000.0],["2021-06-08",35.8785,36.0493,35.3296,35.8297,659200.0],["2021-06-09",35.789,36.0818,35.6589,36.0737,343400.0],["2021-06-10",36.3827,36.6673,35.7809,35.9598,484200.0],["2021-06-11",36.1306,36.3745,35.7809,36.3501,458600.0],["2021-06-14",36.4884,36.5534,35.9151,36.0574,340100.0],["2021-06-15",36.0005,36.4233,35.9191,36.2363,301700.0],["2021-06-16",36.2607,36.2607,35.3336,35.3336,456100.0],["2021-06-17",35.2117,35.3336,34.7888,35.1141,629000.0],["2021-06-18",34.6831,34.9596,34.4798,34.5936,747900.0],["2021-06-21",34.7888,34.9026,34.4716,34.5367,546000.0],["2021-06-22",34.5204,34.8538,34.2521,34.6099,651500.0],["2021-06-23",34.5692,34.9636,34.3578,34.5286,520200.0],["2021-06-24",34.7237,34.7237,34.4188,34.5611,590200.0],["2021-06-25",34.4879,34.8701,34.1626,34.3171,8358700.0],["2021-06-28",34.4798,35.2767,34.1301,35.2198,801000.0],["2021-06-29",35.5044,35.911,35.2686,35.4556,504600.0],["2021-06-30",35.3174,35.3873,34.4391,34.9514,920300.0],["2021-07-01",35.1059,35.4394,34.7888,35.1385,801700.0],["2021-07-02",35.1141,35.1141,34.1464,34.3741,564100.0],["2021-07-06",34.3741,34.8782,34.1951,34.7969,1034000.0],["2021-07-07",34.6912,35.0897,34.4716,34.7969,513600.0],["2021-07-08",34.2683,34.7237,33.8617,34.2358,641800.0],["2021-07-09",34.3578,34.927,34.3009,34.7888,406300.0],["2021-07-12",34.5692,34.9352,34.1382,34.9108,611900.0],["2021-07-13",34.5936,34.8864,33.7479,33.878,734000.0],["2021-07-14",34.0976,34.3944,33.5039,33.7235,719700.0],["2021-07-15",33.6422,33.8333,33.0892,33.3982,523900.0],["2021-07-16",33.5283,33.8983,33.2762,33.3494,597800.0],["2021-07-19",32.8859,33.5039,32.8046,33.2762,785600.0],["2021-07-20",33.325,33.7194,33.0567,33.0973,582300.0],["2021-07-21",33.2518,33.8211,33.1786,33.4633,500000.0],["2021-07-22",33.4307,33.5446,32.8208,32.9753,448800.0],["2021-07-23",32.894,33.2437,32.6501,33.0567,354700.0],["2021-07-26",33.0485,34.0081,33.0241,33.8536,490300.0],["2021-07-27",33.813,34.1057,33.6137,33.9593,639500.0],["2021-07-28",33.9675,34.4147,33.7763,34.1057,477700.0],["2021-07-29",34.3985,34.8051,34.0732,34.7725,512200.0],["2021-07-30",34.6261,35.0978,34.5204,34.8457,638700.0],["2021-08-02",34.984,35.049,34.1626,34.2927,525300.0],["2021-08-03",34.2927,34.6993,33.7723,34.5774,482800.0],["2021-08-04",34.2439,34.5448,33.3576,33.4633,441600.0],["2021-08-05",33.5771,34.0244,33.447,33.4958,538900.0],["2021-08-06",33.7886,33.7886,33.016,33.1786,538000.0],["2021-08-09",32.9266,34.3497,32.4549,32.9753,848000.0],["2021-08-10",32.5281,32.8859,31.5929,32.3654,1120400.0],["2021-08-11",32.6419,33.3738,32.585,33.0485,989500.0],["2021-08-12",32.9835,33.138,32.6094,33.0241,753500.0],["2021-08-13",33.4389,33.7072,33.0241,33.0648,570200.0],["2021-08-16",33.0973,33.4958,32.7233,32.7639,600800.0],["2021-08-17",32.585,33.2518,32.4386,33.0892,725900.0],["2021-08-18",33.1136,33.2291,32.2679,32.3004,504400.0],["2021-08-19",31.967,32.4305,31.7393,31.8287,739600.0],["2021-08-20",32.0158,32.7842,32.0158,32.52,813700.0],["2021-08-23",32.4872,32.6797,31.7088,31.7907,1701100.0],["2021-08-24",31.8645,32.2332,31.5048,31.8645,792500.0],["2021-08-25",31.8727,32.1676,31.7793,31.9546,555500.0],["2021-08-26",31.9546,32.0611,31.4425,31.8153,762000.0],["2021-08-27",31.8563,32.3643,31.8399,32.0447,569800.0],["2021-08-30",32.1594,32.6101,32.1103,32.3315,806800.0],["2021-08-31",32.4216,32.5363,32.0365,32.2332,784700.0],["2021-09-01",32.3151,32.692,32.2332,32.4872,680200.0],["2021-09-02",32.6511,32.7084,32.4134,32.4626,642700.0],["2021-09-03",32.3233,32.7043,32.2823,32.5855,432700.0],["2021-09-07",32.5691,32.5691,31.6924,31.7088,839300.0],["2021-09-08",31.5695,32.4872,31.5367,32.3971,659200.0],["2021-09-09",32.3233,32.3233,31.5613,31.6842,608600.0],["2021-09-10",31.7662,32.0857,31.2746,31.2827,915700.0],["2021-09-13",31.3811,31.9464,31.3811,31.8399,867100.0],["2021-09-14",31.8399,31.8604,30.9796,31.2991,818900.0],["2021-09-15",31.2172,31.6023,31.0943,31.4548,705900.0],["2021-09-16",31.4794,31.717,30.996,31.4958,680100.0],["2021-09-17",31.6433,31.7498,31.3647,31.6351,1456000.0],["2021-09-20",31.25,31.6269,30.8567,31.1271,790900.0],["2021-09-21",31.1353,31.2909,30.3077,30.4388,922800.0],["2021-09-22",30.5781,31.0124,30.5535,30.8239,654800.0],["2021-09-23",30.8403,31.8235,30.7665,31.6678,960600.0],["2021-09-24",31.6105,31.7825,31.1762,31.5613,649000.0],["2021-09-27",31.8071,32.7617,31.717,32.4052,728000.0],["2021-09-28",32.4544,32.7821,32.1185,32.3069,539700.0],["2021-09-29",32.3069,32.7494,32.0447,32.5937,646300.0],["2021-09-30",32.7248,32.7248,31.9874,31.9956,576300.0],["2021-10-01",32.0447,32.7248,31.8071,32.479,741600.0],["2021-10-04",32.3807,32.8231,32.2643,32.6756,698900.0],["2021-10-05",32.7985,33.1427,32.1349,32.3971,503400.0],["2021-10-06",32.1676,32.4626,31.9792,32.3397,404300.0],["2021-10-07",32.3971,32.8338,32.1431,32.1676,567000.0],["2021-10-08",32.1349,32.4053,31.93,31.93,315700.0],["2021-10-11",31.9218,32.0365,31.4548,31.463,470300.0],["2021-10-12",31.2827,31.676,31.0943,31.3237,653700.0],["2021-10-13",31.3647,31.3729,30.8813,31.0943,692600.0],["2021-10-14",31.2582,31.4138,31.0123,31.2172,621500.0],["2021-10-15",31.6023,31.8153,30.8976,31.1025,542100.0],["2021-10-18",30.742,31.0369,30.4552,30.4716,569400.0],["2021-10-19",30.5453,30.6109,30.0537,30.5371,691600.0],["2021-10-20",30.4716,31.0042,30.4716,30.66,509800.0],["2021-10-21",30.5781,30.8894,30.488,30.6273,364400.0],["2021-10-22",30.4962,30.5207,30.1357,30.3323,580200.0],["2021-10-25",30.2831,30.5658,29.8571,30.4962,641100.0],["2021-10-26",30.5699,30.7993,30.0619,30.1438,469300.0],["2021-10-27",30.1357,30.2094,29.6113,29.726,733500.0],["2021-10-28",29.8407,30.0537,29.6604,30.0373,444800.0],["2021-10-29",29.9472,30.3077,29.7915,29.8817,454500.0],["2021-11-01",29.9472,30.5986,29.8939,30.5371,693600.0],["2021-11-02",30.66,31.0533,30.3241,30.7256,714600.0],["2021-11-03",30.6682,31.2745,30.6682,31.1353,538100.0],["2021-11-04",31.0533,31.4548,30.8977,30.9878,506800.0],["2021-11-05",31.2745,31.7334,31.2582,31.5777,600700.0],["2021-11-08",31.7252,31.8727,31.2991,31.4712,529500.0],["2021-11-09",31.463,31.758,31.2172,31.5859,747700.0],["2021-11-10",31.5859,33.1017,31.4794,32.2168,789400.0],["2021-11-11",31.9546,32.7576,31.9546,32.7084,584600.0],["2021-11-12",32.651,32.7739,31.2991,31.422,817500.0],["2021-11-15",31.4958,31.7989,31.2909,31.7498,720300.0],["2021-11-16",31.8071,32.4053,31.758,32.2168,472500.0],["2021-11-17",32.2086,32.3725,31.6023,31.8399,590000.0],["2021-11-18",32.0284,32.1431,30.66,30.8567,625500.0],["2021-11-19",30.66,31.5105,30.66,31.1926,462900.0],["2021-11-22",31.2008,32.0775,31.1598,32.012,523600.0],["2021-11-23",32.0529,32.4216,31.9308,32.1922,640900.0],["2021-11-24",32.1758,32.5077,31.8563,32.4052,687100.0],["2021-11-26",31.8727,31.9874,31.1271,31.7825,512300.0],["2021-11-29",31.9477,31.9477,30.7338,30.866,586500.0],["2021-11-30",30.5605,30.9403,30.3003,30.7091,801400.0],["2021-12-01",31.1467,31.6174,30.6761,30.7504,624200.0],["2021-12-02",30.932,31.3366,30.8164,31.0642,672100.0],["2021-12-03",31.1632,31.8981,31.1054,31.733,554300.0],["2021-12-06",32.0881,32.7487,31.8403,32.4514,569800.0],["2021-12-07",32.4844,32.7486,32.1632,32.3275,657800.0],["2021-12-08",32.5422,32.889,32.4349,32.6083,417100.0],["2021-12-09",32.534,32.9633,32.3028,32.5835,403200.0],["2021-12-10",32.6165,32.9386,32.4514,32.5174,381500.0],["2021-12-13",32.311,32.6496,31.9254,32.2037,587900.0],["2021-12-14",32.311,32.9303,32.2037,32.5422,848900.0],["2021-12-15",32.5257,32.7321,31.6009,31.6669,724200.0],["2021-12-16",31.7412,32.0881,31.1632,31.4522,779400.0],["2021-12-17",31.4522,31.6835,31.0146,31.1963,1226100.0],["2021-12-20",30.9733,31.2293,30.5935,31.1054,658600.0],["2021-12-21",31.1302,31.5431,30.5687,31.4357,847100.0],["2021-12-22",31.477,31.733,31.1715,31.5844,472500.0],["2021-12-23",31.5926,32.0592,31.5266,31.7908,359700.0],["2021-12-27",31.8073,32.3275,31.638,32.2367,463800.0],["2021-12-28",32.311,32.5918,32.0468,32.4349,344500.0],["2021-12-29",32.4018,32.9138,32.3853,32.8973,745800.0],["2021-12-30",32.889,32.9881,32.3193,32.5505,457400.0],["2021-12-31",32.5505,33.2193,32.4762,33.112,614800.0],["2022-01-03",33.0377,33.6735,33.0377,33.6239,617400.0],["2022-01-04",33.7478,34.1029,33.6248,33.6817,525600.0],["2022-01-05",33.69,34.0946,33.4175,33.4423,510700.0],["2022-01-06",33.6322,33.7726,33.2358,33.2441,496400.0],["2022-01-07",33.3019,33.7767,33.2441,33.6817,659900.0],["2022-01-10",33.7643,33.9129,33.2358,33.6239,405300.0],["2022-01-11",33.979,34.2754,33.6074,34.235,567400.0],["2022-01-12",34.268,34.268,33.3597,33.467,456600.0],["2022-01-13",33.5579,34.0038,33.2193,33.3019,956100.0],["2022-01-14",33.2524,33.8799,33.178,33.8469,647200.0],["2022-01-18",33.5579,34.3671,33.4753,33.9625,740500.0],["2022-01-19",34.0203,34.0863,33.1533,33.2936,564800.0],["2022-01-20",33.1863,33.339,32.3275,32.3771,625600.0],["2022-01-21",32.4184,32.6991,31.9642,32.1459,598100.0],["2022-01-24",31.8651,32.6,31.7908,32.5009,578900.0],["2022-01-25",32.3688,32.4844,31.4935,31.8321,645300.0],["2022-01-26",31.3945,31.946,30.9073,31.0476,740400.0],["2022-01-27",31.1302,31.4935,30.5852,30.7917,449200.0],["2022-01-28",30.5687,31.0559,29.9494,31.0476,750600.0],["2022-01-31",30.7504,31.0724,30.354,31.0559,671500.0],["2022-02-01",31.0394,31.1302,30.2962,30.6017,691100.0],["2022-02-02",30.4531,30.7751,30.0733,30.6843,790600.0],["2022-02-03",30.5522,30.8742,30.3127,30.3293,512200.0],["2022-02-04",29.8999,30.2715,28.108,28.1989,1354300.0],["2022-02-07",28.3557,29.6356,27.8273,28.8512,2494900.0],["2022-02-08",28.8181,29.1154,28.5126,28.6943,1128800.0],["2022-02-09",28.8182,29.0907,28.1576,28.2732,1165900.0],["2022-02-10",28.075,28.5704,27.9098,28.2567,923600.0],["2022-02-11",28.3475,28.5993,27.9924,28.1328,617300.0],["2022-02-14",28.1328,28.3392,27.3483,27.8025,736200.0],["2022-02-15",27.9098,28.5126,27.8603,28.3888,1274400.0],["2022-02-16",28.2154,28.7438,28.1658,28.7108,668400.0],["2022-02-17",28.686,28.9461,28.5432,28.8264,567100.0],["2022-02-18",28.8764,29.0596,28.4599,28.6765,667200.0],["2022-02-22",27.9019,28.3183,27.7686,28.0268,546200.0],["2022-02-23",28.1851,28.4433,27.8852,27.9435,498300.0],["2022-02-24",27.4855,27.752,26.9691,27.6104,859500.0],["2022-02-25",27.8186,28.5682,27.7437,28.3766,542000.0],["2022-02-28",28.0268,28.0851,27.4938,27.8103,926100.0],["2022-03-01",27.6187,27.6479,26.4277,26.5526,957100.0],["2022-03-02",26.6276,27.3022,26.4527,27.2023,623600.0],["2022-03-03",27.2439,27.5687,27.1565,27.4105,660400.0],["2022-03-04",27.1273,27.2273,25.6281,26.3527,1118500.0],["2022-03-07",26.4027,26.461,25.0701,25.1534,757900.0],["2022-03-08",25.0701,25.9779,24.6619,24.9035,869400.0],["2022-03-09",25.3533,26.0779,25.3533,25.4032,597400.0],["2022-03-10",25.2366,25.4032,24.1872,24.6953,754100.0],["2022-03-11",24.8035,24.8777,24.2871,24.4704,869700.0],["2022-03-14",24.7952,25.2283,24.5645,24.6703,703100.0],["2022-03-15",24.8119,25.3283,24.6578,24.8952,715400.0],["2022-03-16",25.0034,25.4449,24.7952,25.3699,920100.0],["2022-03-17",25.0701,25.7031,25.0701,25.4116,596500.0],["2022-03-18",25.4199,25.5781,25.0534,25.4449,1359400.0],["2022-03-21",25.4199,25.5781,25.2533,25.3449,376600.0],["2022-03-22",25.4532,25.8113,25.2783,25.5198,603700.0],["2022-03-23",25.5198,25.6364,24.8119,24.8618,460700.0],["2022-03-24",24.8785,25.0642,24.6869,24.7952,569600.0],["2022-03-25",24.8035,25.5531,24.8035,25.3366,631300.0],["2022-03-28",25.3366,25.3782,24.8535,25.2616,482500.0],["2022-03-29",25.3199,25.7697,25.3199,25.6614,608700.0],["2022-03-30",25.5198,25.7031,25.3366,25.5198,444800.0],["2022-03-31",25.5198,25.7114,25.3199,25.6198,736000.0],["2022-04-01",25.7947,25.9613,25.3782,25.7864,660500.0],["2022-04-04",25.8197,26.1112,25.3699,26.0612,667400.0],["2022-04-05",25.9613,26.2278,25.3949,25.4699,594100.0],["2022-04-06",25.2366,25.3116,24.537,24.6953,698800.0],["2022-04-07",24.7369,24.941,24.1622,24.612,674800.0],["2022-04-08",24.6786,24.9368,24.487,24.612,513700.0],["2022-04-11",24.5453,25.4615,24.5204,25.2783,716100.0],["2022-04-12",25.3949,25.828,25.1075,25.2283,558800.0],["2022-04-13",25.2866,25.5615,25.1783,25.4032,460000.0],["2022-04-14",25.3532,25.6198,25.095,25.2783,541500.0],["2022-04-18",25.245,25.4449,24.9535,25.0867,502000.0],["2022-04-19",25.0784,26.0354,25.0784,25.9446,576500.0],["2022-04-20",26.1362,26.4443,25.9279,25.9529,450800.0],["2022-04-21",26.1112,26.6775,26.0612,26.5776,646400.0],["2022-04-22",26.6609,26.7359,26.1945,26.3527,490500.0],["2022-04-25",26.3194,26.7692,25.6781,26.7275,675200.0],["2022-04-26",26.4777,26.6026,25.6531,25.6531,525800.0],["2022-04-27",25.4865,25.9321,25.1617,25.5365,642500.0],["2022-04-28",25.7364,26.2528,25.5698,26.0779,397300.0],["2022-04-29",26.0446,26.2111,25.1117,25.2283,466800.0],["2022-05-02",25.145,25.3782,24.3704,24.8535,679000.0],["2022-05-03",24.7369,25.3283,24.6036,25.0118,402100.0],["2022-05-04",24.8952,25.6697,24.7869,25.6198,642000.0],["2022-05-05",25.4199,25.5365,24.587,24.8535,426600.0],["2022-05-06",24.8535,25.0784,24.4621,24.9701,699900.0],["2022-05-09",26.1945,28.3183,25.9513,27.9186,2176500.0],["2022-05-10",28.1018,28.1101,25.574,25.8613,1184300.0],["2022-05-11",26.1695,27.069,25.9613,25.9946,966800.0],["2022-05-12",25.903,26.8525,25.903,26.5943,751400.0],["2022-05-13",26.8858,27.8353,26.7942,27.7103,860900.0],["2022-05-16",27.6437,27.8852,27.2106,27.3105,801500.0],["2022-05-17",27.6187,28.5516,27.5687,28.4266,596300.0],["2022-05-18",28.2267,28.2267,26.9108,27.2606,624800.0],["2022-05-19",27.0357,27.2606,26.386,26.7942,637900.0],["2022-05-20",26.994,27.1023,25.5781,25.9113,1689400.0],["2022-05-23",26.1029,26.511,25.6364,26.0112,654200.0],["2022-05-24",25.8094,25.9692,25.2712,25.944,601600.0],["2022-05-25",25.8514,26.3476,25.4226,25.5739,533400.0],["2022-05-26",25.7253,26.0827,25.6244,25.6244,623800.0],["2022-05-27",26.0196,26.1374,25.8514,26.0869,504100.0],["2022-05-31",25.8262,25.9187,25.2123,25.2207,1110800.0],["2022-06-01",25.2291,25.288,24.3461,24.8339,749900.0],["2022-06-02",24.7161,25.0778,24.3545,25.0609,397700.0],["2022-06-03",24.9264,25.6412,24.7666,25.473,608300.0],["2022-06-06",25.4898,25.5066,24.8507,25.0525,552500.0],["2022-06-07",24.8927,25.637,24.6489,25.5992,611000.0],["2022-06-08",25.3889,25.6244,24.9768,25.0189,315800.0],["2022-06-09",24.8759,25.2964,24.8381,24.9684,455200.0],["2022-06-10",24.6909,24.9096,24.3377,24.5564,440100.0],["2022-06-13",24.1359,24.22,22.8912,23.0426,723100.0],["2022-06-14",22.8996,22.9921,21.8905,22.1512,690600.0],["2022-06-15",22.3194,22.5212,21.8652,22.0923,850000.0],["2022-06-16",21.7896,21.9157,21.1714,21.8821,977200.0],["2022-06-17",22.1344,22.4623,21.8316,21.9409,1035400.0],["2022-06-21",22.21,22.2605,21.8568,22.0839,607700.0],["2022-06-22",22.0082,22.4119,21.9493,22.311,598600.0],["2022-06-23",22.4203,23.6565,22.4203,23.5051,655200.0],["2022-06-24",23.6565,24.5606,23.6397,24.1106,1183500.0],["2022-06-27",24.1275,24.2031,23.7061,23.8415,475700.0],["2022-06-28",24.1106,24.2031,23.7112,23.7658,514700.0],["2022-06-29",23.6817,23.707,23.2444,23.5808,390300.0],["2022-06-30",23.4295,23.9424,23.2781,23.8415,504300.0],["2022-07-01",23.8836,24.4218,23.749,24.3882,381500.0],["2022-07-05",24.0518,24.733,23.7785,24.7245,506300.0],["2022-07-06",24.6909,24.8591,24.0349,24.5059,576900.0],["2022-07-07",24.6741,24.9096,24.0812,24.2368,553600.0],["2022-07-08",24.2368,24.3377,23.8752,23.9677,397800.0],["2022-07-11",23.6481,23.9803,23.194,23.3201,499600.0],["2022-07-12",23.3874,24.0804,23.3748,23.6397,515200.0],["2022-07-13",23.3706,23.8331,23.194,23.7406,404400.0],["2022-07-14",23.4799,23.6397,23.2024,23.5388,523600.0],["2022-07-15",23.9845,24.1779,23.6733,23.9761,404300.0],["2022-07-18",24.1022,24.3209,23.7448,23.8668,604200.0],["2022-07-19",24.2704,24.7498,24.2116,24.6657,463600.0],["2022-07-20",24.7666,25.0357,24.1359,24.4975,772600.0],["2022-07-21",24.2788,24.5395,24.0097,24.5311,372000.0],["2022-07-22",24.6909,24.733,24.3125,24.6993,381600.0],["2022-07-25",24.7582,25.0105,24.5564,24.7077,352600.0],["2022-07-26",24.4638,24.7414,24.119,24.6741,444100.0],["2022-07-27",24.8423,24.96,24.4638,24.8423,372300.0],["2022-07-28",24.9348,25.4478,24.6657,25.0693,640400.0],["2022-07-29",24.8339,25.0441,24.5479,24.8339,560800.0],["2022-08-01",24.632,25.5992,24.632,25.5319,447500.0],["2022-08-02",25.616,25.616,24.96,25.1619,359800.0],["2022-08-03",25.1955,25.7085,25.0609,25.6664,364900.0],["2022-08-04",25.5235,25.6748,25.288,25.3889,374700.0],["2022-08-05",25.2796,25.7421,25.0273,25.6833,643200.0],["2022-08-08",25.1619,27.3063,24.8423,26.6167,1220500.0],["2022-08-09",26.1121,26.2383,25.1198,25.8935,906200.0],["2022-08-10",25.7674,26.1458,25.1703,26.0701,858700.0],["2022-08-11",26.2299,27.3147,26.2299,26.7681,648600.0],["2022-08-12",26.869,27.2138,26.7504,27.1802,511400.0],["2022-08-15",26.9195,27.0877,26.7176,26.8606,472300.0],["2022-08-16",26.9111,27.34,26.6756,27.0036,455300.0],["2022-08-17",26.8438,26.9447,26.5495,26.7765,456100.0],["2022-08-18",26.6588,26.9027,26.4359,26.8186,369800.0],["2022-08-19",26.6924,26.9279,26.5158,26.5663,1064600.0],["2022-08-22",26.2861,26.405,26.0144,26.0569,582300.0],["2022-08-23",25.921,26.0569,25.2842,25.7003,627300.0],["2022-08-24",25.5135,25.7003,25.1739,25.4286,400600.0],["2022-08-25",25.5135,26.1163,25.4116,26.0144,309500.0],["2022-08-26",26.0144,26.0696,24.8342,24.8937,414800.0],["2022-08-29",24.622,25.2503,24.4267,25.0295,505100.0],["2022-08-30",25.2418,25.2842,24.605,24.6135,328300.0],["2022-08-31",24.5965,24.7748,23.8154,23.8579,473600.0],["2022-09-01",23.5692,24.1465,23.306,24.138,1183600.0],["2022-09-02",24.3078,24.3087,23.5182,23.8324,2670900.0],["2022-09-06",24.0362,24.189,23.8239,24.0531,879200.0],["2022-09-07",24.0701,24.2909,23.7814,24.1465,825600.0],["2022-09-08",24.0362,24.3333,23.5692,23.6796,725200.0],["2022-09-09",23.8239,24.4437,23.8239,24.2145,498300.0],["2022-09-12",24.3673,25.1059,24.3673,25.0974,597600.0],["2022-09-13",24.639,24.7663,23.7899,23.9258,696300.0],["2022-09-14",24.0107,24.0956,23.7475,24.0446,627800.0],["2022-09-15",23.9767,24.2951,23.6711,23.7984,795500.0],["2022-09-16",23.6371,23.8833,23.5098,23.8748,812100.0],["2022-09-19",23.7135,23.9852,23.6541,23.9258,416300.0],["2022-09-20",23.756,23.8918,23.6116,23.773,575200.0],["2022-09-21",23.9428,24.3078,23.739,23.773,568700.0],["2022-09-22",23.705,23.773,23.2381,23.3145,718400.0],["2022-09-23",23.0003,23.1149,22.4569,22.9494,981200.0],["2022-09-26",22.822,23.1447,22.7244,22.9324,823900.0],["2022-09-27",23.1107,23.4588,22.0155,22.1088,1044300.0],["2022-09-28",22.2702,22.6013,21.8117,22.4654,953700.0],["2022-09-29",22.1343,22.2362,21.0645,21.3702,1375000.0],["2022-09-30",21.4211,21.5867,21.073,21.3447,1520400.0],["2022-10-03",21.7013,22.5673,21.3617,22.1173,849200.0],["2022-10-04",22.3381,23.1277,22.3381,22.6268,1031300.0],["2022-10-05",22.1173,22.9494,22.1173,22.6013,764800.0],["2022-10-06",22.5334,22.6098,21.9051,21.939,402500.0],["2022-10-07",21.8117,22.0494,21.4126,21.7183,935800.0],["2022-10-10",21.6758,22.0562,21.4721,21.9815,559200.0],["2022-10-11",21.6673,22.5334,21.6504,22.0834,465300.0],["2022-10-12",22.2277,22.3975,22.0239,22.1938,442600.0],["2022-10-13",21.7353,22.7966,21.3872,22.6862,545800.0],["2022-10-14",22.9664,23.0513,22.3296,22.6522,472200.0],["2022-10-17",23.0852,23.4248,23.0003,23.1362,463900.0],["2022-10-18",23.4418,23.9512,23.4418,23.6456,455300.0],["2022-10-19",23.4673,23.7645,22.8051,23.0683,391600.0],["2022-10-20",23.0937,23.2465,22.2065,22.3296,407900.0],["2022-10-21",22.5079,23.1617,22.2447,23.0343,679300.0],["2022-10-24",23.1786,23.5819,22.7966,23.3484,393600.0],["2022-10-25",23.2805,24.1211,23.2805,24.1126,413400.0],["2022-10-26",24.1975,24.7833,24.0616,24.3418,547200.0],["2022-10-27",24.5286,24.9191,24.3333,24.4267,336500.0],["2022-10-28",24.4946,24.9701,24.3758,24.7748,437500.0],["2022-10-31",24.7663,24.9446,24.3843,24.5286,658600.0],["2022-11-01",24.7408,25.1187,24.6135,24.8173,513800.0],["2022-11-02",24.588,25.0219,24.2229,24.2399,628700.0],["2022-11-03",23.9003,23.9003,23.4079,23.7135,391300.0],["2022-11-04",23.9003,24.7663,23.8324,24.6814,509000.0],["2022-11-07",24.8937,25.2503,24.5456,24.8173,610200.0],["2022-11-08",25.038,25.3522,24.4692,24.9361,383900.0],["2022-11-09",24.6475,24.8173,23.9597,24.0277,339500.0],["2022-11-10",24.9701,25.5559,24.9022,25.0041,841800.0],["2022-11-11",24.9956,25.1908,24.5541,24.9871,1057200.0],["2022-11-14",24.9022,25.9465,24.7069,25.1314,827800.0],["2022-11-15",26.3201,27.3813,25.9635,27.0502,1151500.0],["2022-11-16",26.9908,27.2115,26.1757,27.1606,772500.0],["2022-11-17",26.8125,27.4323,26.4814,27.2031,654600.0],["2022-11-18",27.5766,27.7379,26.9229,27.2115,660300.0],["2022-11-21",27.3304,28.154,27.2285,27.9332,676700.0],["2022-11-22",28.0096,28.1115,27.288,27.9077,551700.0],["2022-11-23",28.0521,28.2304,27.7464,28.0521,677800.0],["2022-11-25",27.9921,28.4119,27.9296,28.3006,246200.0],["2022-11-28",28.0607,28.2963,27.7179,28.2406,488300.0],["2022-11-29",28.2406,28.549,28.0607,28.4548,390500.0],["2022-11-30",28.3605,29.2088,28.0821,29.2088,528000.0],["2022-12-01",29.1317,29.6029,29.1317,29.303,598800.0],["2022-12-02",29.0803,29.9028,29.0203,29.8857,429400.0],["2022-12-05",29.5087,29.8857,29.2396,29.8685,368100.0],["2022-12-06",29.7914,29.7914,29.2645,29.4144,413100.0],["2022-12-07",29.4744,29.5601,29.2174,29.3973,302900.0],["2022-12-08",29.2259,29.7657,29.0203,29.7486,356200.0],["2022-12-09",29.74,29.8,29.3287,29.3459,283600.0],["2022-12-12",29.2259,29.6629,29.0845,29.6629,326900.0],["2022-12-13",29.9456,30.4597,29.8428,29.86,515800.0],["2022-12-14",29.7743,30.4854,29.7571,30.0399,464700.0],["2022-12-15",29.7143,29.7143,28.926,29.0803,373000.0],["2022-12-16",28.6947,28.9603,28.4891,28.7718,1025000.0],["2022-12-19",28.8318,29.0246,28.3177,28.5576,430000.0],["2022-12-20",28.5062,28.6861,28.1635,28.2577,452200.0],["2022-12-21",28.3263,28.9432,28.3091,28.8404,472700.0],["2022-12-22",28.6261,28.7547,28.0435,28.5919,375900.0],["2022-12-23",28.5319,28.8746,28.4317,28.7975,339000.0],["2022-12-27",28.7547,29.363,28.609,29.2259,322800.0],["2022-12-28",29.2945,29.3973,28.8147,28.8147,444500.0],["2022-12-29",29.046,29.6543,29.046,29.4401,344000.0],["2022-12-30",29.1831,29.267,28.6561,28.7461,437200.0],["2023-01-03",28.9774,29.303,28.6476,29.2773,383200.0],["2023-01-04",29.4658,30.7339,29.4658,30.7253,498300.0],["2023-01-05",30.4683,30.7168,30.1598,30.5026,439900.0],["2023-01-06",30.7596,31.715,30.7596,31.6764,494200.0],["2023-01-09",31.8735,32.1134,31.1452,31.3508,755900.0],["2023-01-10",31.5136,32.3533,31.5136,31.9335,530000.0],["2023-01-11",32.2162,32.4647,31.3937,31.625,624000.0],["2023-01-12",31.8392,31.8992,31.2223,31.4022,624700.0],["2023-01-13",31.3594,32.1905,31.2994,31.7792,582600.0],["2023-01-17",31.8478,32.2205,31.625,31.7107,392800.0],["2023-01-18",31.5565,31.8735,31.0167,31.1709,393300.0],["2023-01-19",30.8881,30.9224,30.554,30.5711,309400.0],["2023-01-20",30.751,30.9738,30.3312,30.7768,397400.0],["2023-01-23",30.751,31.2137,30.6482,31.0852,406000.0],["2023-01-24",31.2737,31.3337,30.6225,31.1195,300700.0],["2023-01-25",30.9995,31.505,30.9138,31.4793,322500.0],["2023-01-26",31.5565,31.6593,31.1538,31.3765,292200.0],["2023-01-27",31.368,31.368,30.9824,31.248,297100.0],["2023-01-30",31.248,31.3765,30.8624,30.9567,389000.0],["2023-01-31",31.1709,31.8221,30.8624,31.7878,491900.0],["2023-02-01",31.565,32.3619,31.4022,32.0791,555800.0],["2023-02-02",31.8306,32.319,31.6036,32.1734,628200.0],["2023-02-03",32.2162,32.3447,31.7707,31.9163,867500.0],["2023-02-06",30.3912,30.7382,28.6347,30.3483,1834000.0],["2023-02-07",30.0999,30.3826,29.7571,30.2884,865600.0],["2023-02-08",30.1941,30.2669,29.7486,29.9199,613300.0],["2023-02-09",30.1856,30.2592,29.8343,29.9799,714300.0],["2023-02-10",29.9028,30.5197,29.6372,30.4169,771100.0],["2023-02-13",30.5883,31.1195,30.4426,30.9053,393400.0],["2023-02-14",30.8025,30.9653,30.4769,30.614,378600.0],["2023-02-15",30.2884,30.7939,30.237,30.7253,330500.0],["2023-02-16",30.3312,30.9053,30.2627,30.5797,399900.0],["2023-02-17",30.7525,31.4654,30.5192,31.3574,504200.0],["2023-02-21",31.1154,31.6598,31.0981,31.1154,698100.0],["2023-02-22",31.1241,31.582,30.9426,31.1068,328800.0],["2023-02-23",31.2191,31.487,30.9167,31.245,322000.0],["2023-02-24",30.8994,31.1759,30.6834,31.1673,401700.0],["2023-02-27",31.3574,31.5129,30.7611,31.029,326100.0],["2023-02-28",30.8648,31.4092,30.8648,31.3055,480300.0],["2023-03-01",31.2882,31.4092,30.571,31.2969,410700.0],["2023-03-02",31.15,31.9017,30.9944,31.8844,387000.0],["2023-03-03",31.9708,32.4202,31.798,32.3251,524700.0],["2023-03-06",32.1696,32.2906,30.3896,30.5365,489200.0],["2023-03-07",30.6402,31.0895,30.0094,30.2168,406200.0],["2023-03-08",30.3377,30.5797,29.9576,30.1822,409300.0],["2023-03-09",30.1563,30.2341,29.681,29.7156,432000.0],["2023-03-10",29.681,29.681,28.7565,28.9725,453600.0],["2023-03-13",28.5059,29.5428,28.238,28.4541,896200.0],["2023-03-14",29.0503,29.3613,28.2985,28.912,615200.0],["2023-03-15",28.2812,28.6355,27.7282,28.6269,698800.0],["2023-03-16",28.4195,28.8775,28.1127,28.5318,488600.0],["2023-03-17",28.3244,28.3244,27.7239,27.8233,1459000.0],["2023-03-20",28.1084,28.9639,27.8233,28.6614,527400.0],["2023-03-21",28.912,29.2144,28.5318,28.912,465500.0],["2023-03-22",28.9984,29.2101,28.3504,28.3504,400600.0],["2023-03-23",28.3849,28.6874,28.0307,28.2208,449800.0],["2023-03-24",27.8146,28.6009,27.7542,28.5923,556500.0],["2023-03-27",28.9207,28.944,28.4627,28.7046,548200.0],["2023-03-28",28.6701,29.0978,28.5491,29.0589,355900.0],["2023-03-29",29.2836,29.2836,29.0071,29.2577,345300.0],["2023-03-30",29.491,29.6465,29.3527,29.4996,419100.0],["2023-03-31",29.7243,30.0353,29.6638,29.9835,455100.0],["2023-04-03",30.0094,30.2168,29.681,30.0872,457500.0],["2023-04-04",30.1304,30.1304,29.0243,29.1712,460100.0],["2023-04-05",28.9207,29.4132,28.0134,28.1343,501900.0],["2023-04-06",28.1257,28.2726,27.711,28.0393,407300.0],["2023-04-10",27.8146,28.1862,27.3351,27.5468,762500.0],["2023-04-11",27.5641,28.0911,27.3411,27.9097,1588800.0],["2023-04-12",27.9875,27.9875,26.9765,27.3912,640000.0],["2023-04-13",27.4344,27.6073,27.0715,27.4085,361600.0],["2023-04-14",27.2616,27.5036,26.9506,27.348,576600.0],["2023-04-17",27.374,27.4258,27.1234,27.4085,371500.0],["2023-04-18",27.4604,27.7801,27.4172,27.7801,421800.0],["2023-04-19",27.7974,28.0825,27.5554,28.0739,410400.0],["2023-04-20",28.0134,28.2208,27.698,28.1084,366100.0],["2023-04-21",28.4109,28.5923,27.9011,28.143,385100.0],["2023-04-24",28.1171,28.3331,28.0911,28.2035,254600.0],["2023-04-25",27.9097,28.7133,27.901,28.4281,632600.0],["2023-04-26",28.1257,28.4195,27.9443,28.0479,342700.0],["2023-04-27",28.0825,28.696,28.0134,28.696,460000.0],["2023-04-28",28.6442,29.0503,28.6442,28.8861,552100.0],["2023-05-01",28.8861,29.1799,28.7824,28.9379,335300.0],["2023-05-02",28.9379,29.0416,28.3072,28.6787,584400.0],["2023-05-03",28.6269,29.4045,28.6269,28.8775,555600.0],["2023-05-04",28.7133,28.7133,27.6505,27.7801,512100.0],["2023-05-05",27.9788,28.6182,27.9788,28.2899,575200.0],["2023-05-08",30.6488,30.934,29.3527,30.018,1385900.0],["2023-05-09",30.1131,30.8303,29.8409,30.7784,1136300.0],["2023-05-10",31.2623,31.5388,30.5538,30.7698,596900.0],["2023-05-11",30.4155,30.6661,29.9532,30.2773,468000.0],["2023-05-12",30.2859,30.7439,29.8625,30.3032,437500.0],["2023-05-15",30.3464,30.6315,30.241,30.5711,344300.0],["2023-05-16",30.5365,30.5365,30.2686,30.2773,440800.0],["2023-05-17",30.3637,30.692,30.3032,30.597,474000.0],["2023-05-18",30.3982,30.6099,30.018,30.3896,509900.0],["2023-05-19",30.6075,30.7469,29.9015,30.3286,461000.0],["2023-05-22",30.285,30.3286,29.858,30.2414,462400.0],["2023-05-23",30.2153,30.7469,30.0758,30.0758,393700.0],["2023-05-24",29.8493,29.9015,29.5181,29.6837,415000.0],["2023-05-25",29.4048,29.5965,29.1085,29.4222,372400.0],["2023-05-26",29.3699,29.8667,29.3699,29.7795,278700.0],["2023-05-30",29.6401,29.7185,28.8819,28.8993,450800.0],["2023-05-31",28.9167,29.2828,28.3067,28.4113,699000.0],["2023-06-01",28.5943,29.0867,28.4156,29.0649,500700.0],["2023-06-02",29.2305,29.8667,29.2131,29.7795,390200.0],["2023-06-05",28.7424,29.3874,28.6771,28.8557,364100.0],["2023-06-06",28.7163,28.9952,28.4461,28.786,552000.0],["2023-06-07",28.8122,29.1869,28.5507,29.091,515800.0],["2023-06-08",29.1085,29.4309,28.969,29.3438,298600.0],["2023-06-09",29.2131,29.2523,28.7163,28.8732,387000.0],["2023-06-12",29.0126,29.1869,28.786,28.9516,357500.0],["2023-06-13",28.8644,29.3089,28.7512,29.1521,503100.0],["2023-06-14",29.2915,29.6227,28.8427,29.0126,439600.0],["2023-06-15",29.0649,29.4832,28.7773,29.4832,488300.0],["2023-06-16",29.7708,29.7708,29.2828,29.6139,964700.0],["2023-06-20",29.5878,29.6314,28.7163,28.7337,364000.0],["2023-06-21",28.7337,29.2218,28.481,29.1608,460100.0],["2023-06-22",29.3176,29.3438,28.9472,29.0649,316300.0],["2023-06-23",28.7947,28.9211,27.9319,27.9929,687400.0],["2023-06-26",27.8099,28.5115,27.8099,28.2805,393200.0],["2023-06-27",28.2108,28.8296,28.2108,28.6814,313800.0],["2023-06-28",28.5071,28.7686,28.2718,28.7337,264200.0],["2023-06-29",28.7686,29.4396,28.5943,29.091,326100.0],["2023-06-30",29.3176,29.4353,29.1695,29.2653,305000.0],["2023-07-03",29.1433,29.7011,28.9865,29.7011,188000.0],["2023-07-05",29.4396,29.4396,28.8732,28.9603,402400.0],["2023-07-06",28.6989,28.8217,28.1934,28.5681,312200.0],["2023-07-07",28.4984,28.9342,28.4906,28.7686,389800.0],["2023-07-10",28.6291,29.3264,28.603,28.7163,496800.0],["2023-07-11",28.908,29.2479,28.6901,28.9952,380700.0],["2023-07-12",29.2828,29.4571,29.1956,29.3351,413600.0],["2023-07-13",29.4309,29.7839,29.4135,29.736,319500.0],["2023-07-14",29.6227,29.6227,29.152,29.4048,327300.0],["2023-07-17",29.3961,29.6401,29.0605,29.1695,272600.0],["2023-07-18",29.1346,29.6967,29.0126,29.1608,377100.0],["2023-07-19",29.1608,29.6314,29.1041,29.4832,671600.0],["2023-07-20",29.5268,29.5355,29.03,29.2915,296600.0],["2023-07-21",29.5007,29.8841,29.3107,29.4571,473100.0],["2023-07-24",29.3961,29.8493,28.9516,29.8405,418300.0],["2023-07-25",29.8928,30.6859,29.6575,30.5377,700400.0],["2023-07-26",30.4332,30.8166,30.4332,30.7033,337100.0],["2023-07-27",30.7992,30.8166,30.5168,30.6336,453300.0],["2023-07-28",30.8166,31.4703,30.7469,31.3831,876600.0],["2023-07-31",31.4267,31.4354,31.0694,31.1129,401700.0],["2023-08-01",30.8166,31.3395,30.7208,31.1565,513500.0],["2023-08-02",30.9299,31.9409,30.9299,31.784,646700.0],["2023-08-03",31.8189,32.5248,31.7927,32.2633,675100.0],["2023-08-04",32.2372,32.4028,31.3134,31.4615,549200.0],["2023-08-07",31.7143,31.967,31.0519,31.4877,587100.0],["2023-08-08",27.6705,28.603,26.5985,28.603,1923600.0],["2023-08-09",28.4984,30.6075,28.298,30.5552,879600.0],["2023-08-10",30.5639,30.6075,29.5878,29.7185,590700.0],["2023-08-11",29.8841,30.3634,29.797,30.3634,482200.0],["2023-08-14",30.1456,30.3809,30.0061,30.2676,335400.0],["2023-08-15",30.1891,30.1891,29.7098,29.9364,354400.0],["2023-08-16",30.0061,30.8341,30.0061,30.2763,581100.0],["2023-08-17",30.3634,30.4244,29.9364,30.041,474800.0],["2023-08-18",30.0497,30.3896,29.9843,30.1804,517000.0],["2023-08-21",30.1189,30.2156,29.7848,29.8815,475900.0],["2023-08-22",29.8991,30.1453,29.6802,30.1101,485700.0],["2023-08-23",30.2683,30.5672,30.1338,30.5409,358100.0],["2023-08-24",30.4354,30.8573,30.3299,30.4266,340500.0],["2023-08-25",30.576,30.787,30.0617,30.3826,471400.0],["2023-08-28",29.7321,30.2068,29.4156,30.1541,449700.0],["2023-08-29",30.2683,30.5233,30.067,30.4969,273000.0],["2023-08-30",30.4442,30.9444,30.4442,30.9189,327800.0],["2023-08-31",30.9629,31.042,30.198,30.198,508000.0],["2023-09-01",30.3299,30.5497,30.1286,30.242,553900.0],["2023-09-05",30.409,31.5958,30.3738,31.0947,1352400.0],["2023-09-06",31.0332,31.2969,30.6552,31.1914,665400.0],["2023-09-07",31.2442,31.376,30.8398,31.0508,833500.0],["2023-09-08",31.1826,31.3629,30.8398,30.8398,743400.0],["2023-09-11",31.209,31.2354,30.6024,30.62,726200.0],["2023-09-12",30.576,30.7255,30.1013,30.1541,585200.0],["2023-09-13",30.2244,30.278,29.5035,29.5475,727200.0],["2023-09-14",29.6442,30.2683,29.6442,30.2332,812400.0],["2023-09-15",30.1013,30.5321,30.031,30.1189,12386500.0],["2023-09-18",30.2156,30.2156,29.4771,29.6617,600200.0],["2023-09-19",29.609,30.3026,29.609,30.0398,835300.0],["2023-09-20",30.1804,30.3299,29.8639,29.9255,473900.0],["2023-09-21",29.8903,29.8903,29.1694,29.3628,733300.0],["2023-09-22",29.4244,29.5387,28.7914,28.809,447400.0],["2023-09-25",28.6156,28.8529,28.5628,28.7562,461600.0],["2023-09-26",28.6947,28.8529,28.4485,28.4573,534800.0],["2023-09-27",28.4573,28.6771,27.8419,27.9211,635300.0],["2023-09-28",27.9211,28.4046,27.9211,28.387,597100.0],["2023-09-29",28.4134,28.4749,27.9211,28.1672,759800.0],["2023-10-02",28.0969,28.2068,27.4288,27.4551,816900.0],["2023-10-03",27.4639,27.6134,26.5321,26.6112,1124300.0],["2023-10-04",26.6815,26.8441,26.4573,26.6903,560300.0],["2023-10-05",26.576,26.6375,25.1386,25.3189,1076700.0],["2023-10-06",25.2485,25.5035,24.3342,25.4595,939700.0],["2023-10-09",25.3013,25.8551,25.1167,25.7672,576600.0],["2023-10-10",25.9255,26.7782,25.8463,26.5936,639000.0],["2023-10-11",26.6463,26.8573,26.4441,26.7255,563100.0],["2023-10-12",26.6375,26.7035,25.9782,26.0046,761700.0],["2023-10-13",26.2419,27.2793,26.0046,27.2178,938100.0],["2023-10-16",27.5079,27.9299,27.1518,27.7452,592900.0],["2023-10-17",27.7364,28.4485,27.7364,28.0705,812300.0],["2023-10-18",28.22,28.5496,27.9299,28.3606,507600.0],["2023-10-19",28.387,28.7562,28.2376,28.2727,608700.0],["2023-10-20",28.4046,28.5496,27.9826,27.9914,636400.0],["2023-10-23",27.9035,28.3255,27.5958,27.6046,630200.0],["2023-10-24",27.8771,28.2376,27.7628,27.9123,684700.0],["2023-10-25",27.754,27.9738,27.4015,27.5518,537500.0],["2023-10-26",27.587,28.0617,27.4112,27.8507,470500.0],["2023-10-27",27.7716,27.9387,27.2881,27.4463,632600.0],["2023-10-30",27.6925,27.8683,27.4112,27.42,444900.0],["2023-10-31",27.5606,28.009,27.5606,27.7628,609500.0],["2023-11-01",27.7452,27.9896,27.3936,27.6925,634200.0],["2023-11-02",27.965,28.6991,27.965,28.6771,660700.0],["2023-11-03",29.0112,29.8024,29.0112,29.4244,699300.0],["2023-11-06",29.3013,29.5606,29.0024,29.5123,603000.0],["2023-11-07",29.4859,29.8947,29.4455,29.8552,606600.0],["2023-11-08",29.9079,30.2156,29.6881,29.7145,702900.0],["2023-11-09",29.9167,29.9343,29.4244,29.7936,532200.0],["2023-11-10",30.0134,30.0134,29.4244,29.8727,553900.0],["2023-11-13",29.8639,30.1628,29.354,29.565,1443300.0],["2023-11-14",30.5672,32.2859,30.5497,31.7541,1553500.0],["2023-11-15",29.8376,29.8991,28.5277,29.609,1398800.0],["2023-11-16",29.442,29.5826,28.4134,28.4485,862200.0],["2023-11-17",28.5277,28.6771,27.9211,28.2903,1086200.0],["2023-11-20",27.7804,28.0661,27.2204,27.6661,805900.0],["2023-11-21",27.6661,27.6661,27.0244,27.0595,545200.0],["2023-11-22",27.2881,27.5343,27.1211,27.3408,577200.0],["2023-11-24",27.42,27.7365,27.3321,27.5167,185000.0],["2023-11-27",27.4112,27.5782,27.165,27.4639,479600.0],["2023-11-28",27.3574,27.9344,27.3042,27.6681,434100.0],["2023-11-29",27.7125,27.9078,27.2509,27.4639,488500.0],["2023-11-30",27.4728,27.5616,27.0822,27.3752,666700.0],["2023-12-01",27.3574,27.677,27.3485,27.5261,623800.0],["2023-12-04",27.3041,28.3072,27.3041,28.2362,789500.0],["2023-12-05",28.0942,28.2273,27.1089,27.2864,511100.0],["2023-12-06",27.4639,27.8012,27.313,27.3752,456600.0],["2023-12-07",27.3663,27.4994,27.171,27.4817,393000.0],["2023-12-08",27.5172,27.6992,27.0112,27.455,441300.0],["2023-12-11",27.5172,27.7213,27.3663,27.7213,439400.0],["2023-12-12",27.5971,27.7391,27.2065,27.6947,573200.0],["2023-12-13",27.6592,28.5291,27.3485,28.396,635100.0],["2023-12-14",28.8575,29.1105,28.4847,28.5557,726500.0],["2023-12-15",28.609,28.6711,27.9078,28.1829,1844700.0],["2023-12-18",28.3249,28.6578,28.0897,28.467,467600.0],["2023-12-19",28.822,28.8398,28.396,28.6001,478200.0],["2023-12-20",28.4137,28.5824,27.9255,27.9788,473500.0],["2023-12-21",28.3249,28.5291,27.8722,28.2007,286500.0],["2023-12-22",28.1563,28.6978,27.9743,28.5469,388400.0],["2023-12-26",28.6267,28.7776,28.3613,28.6001,432000.0],["2023-12-27",28.609,28.6268,28.2806,28.3782,305100.0],["2023-12-28",28.3161,28.5469,28.2096,28.3605,309100.0],["2023-12-29",28.3338,28.4137,28.0587,28.1208,351300.0],["2024-01-02",27.9521,28.4182,27.9166,28.2806,528500.0],["2024-01-03",28.1652,28.174,27.0645,27.1444,542000.0],["2024-01-04",27.0112,27.2376,26.6917,27.171,629100.0],["2024-01-05",27.0112,27.3574,26.9047,27.1089,435000.0],["2024-01-08",27.1089,27.9122,27.1089,27.8989,408400.0],["2024-01-09",27.6415,28.032,27.6415,27.9344,313200.0],["2024-01-10",27.8545,28.2335,27.8545,28.1474,420400.0],["2024-01-11",28.0498,28.396,27.819,28.3693,473800.0],["2024-01-12",28.5824,28.7066,28.2539,28.5025,431700.0],["2024-01-16",28.2539,28.3605,27.9344,28.0409,389600.0],["2024-01-17",27.677,28.2096,27.6059,27.961,441800.0],["2024-01-18",27.9344,28.2539,27.89,28.1297,314800.0],["2024-01-19",28.3072,28.3072,27.8057,28.174,262300.0],["2024-01-22",28.396,28.6259,28.2317,28.4315,387100.0],["2024-01-23",28.7865,28.9641,28.3871,28.5557,321200.0],["2024-01-24",28.6711,28.7954,28.0942,28.1119,280500.0],["2024-01-25",28.4048,28.9641,28.3249,28.9463,301300.0],["2024-01-26",29.1416,29.3191,29.0439,29.1238,294200.0],["2024-01-29",29.0706,29.2925,28.9108,29.2392,334500.0],["2024-01-30",29.0706,29.2108,28.8842,28.893,277200.0],["2024-01-31",28.9641,29.0306,28.0498,28.0675,434300.0],["2024-02-01",28.1829,28.7022,28.0853,28.6623,479300.0],["2024-02-02",28.3516,28.5105,27.8678,28.2451,389700.0],["2024-02-05",27.9788,28.1119,27.5349,27.5793,775700.0],["2024-02-06",27.1887,28.5824,26.7716,28.4403,916000.0],["2024-02-07",28.7066,28.751,28.0587,28.2983,641400.0],["2024-02-08",28.3161,28.4048,27.9504,28.2007,467200.0],["2024-02-09",28.2362,28.2539,27.6814,27.8545,589600.0],["2024-02-12",27.8101,28.6356,27.8101,28.4492,595900.0],["2024-02-13",27.7568,27.8012,26.4698,26.7538,880200.0],["2024-02-14",26.9935,27.1177,26.594,26.6828,421900.0],["2024-02-15",26.7893,27.3042,26.7183,27.1976,608000.0],["2024-02-16",27.0112,27.1888,26.7139,26.8603,683300.0],["2024-02-20",26.8872,27.3624,26.7976,26.8872,545100.0],["2024-02-21",26.9948,27.3131,26.6989,26.8962,600600.0],["2024-02-22",26.9141,26.9141,26.2955,26.4838,410700.0],["2024-02-23",26.4031,26.7886,26.3493,26.439,387900.0],["2024-02-26",26.3314,26.43,25.7038,25.7576,503800.0],["2024-02-27",25.901,25.9369,25.5424,25.7307,599100.0],["2024-02-28",25.5783,25.8741,25.4438,25.659,568700.0],["2024-02-29",25.9459,26.0445,25.5245,25.5962,494400.0],["2024-03-01",25.641,25.8472,25.381,25.7486,539700.0],["2024-03-04",25.6231,25.65,25.1748,25.2466,697600.0],["2024-03-05",25.1659,25.4483,24.8072,24.8521,633900.0],["2024-03-06",25.0045,25.3183,24.7445,24.9417,627100.0],["2024-03-07",25.0672,25.39,24.9597,25.3362,710900.0],["2024-03-08",25.4528,25.789,25.39,25.7307,587300.0],["2024-03-11",25.641,25.9369,25.4797,25.901,520900.0],["2024-03-12",25.8024,26.2516,25.7576,26.0893,469800.0],["2024-03-13",26.1072,26.3134,25.5962,25.9548,540000.0],["2024-03-14",25.9459,25.9459,25.2824,25.4886,430300.0],["2024-03-15",25.3093,25.7038,25.2197,25.2286,920000.0],["2024-03-18",25.1569,25.399,24.861,25.1928,566000.0],["2024-03-19",25.1748,25.5872,25.0403,25.0672,486100.0],["2024-03-20",25.0672,25.3272,24.7266,25.0941,666000.0],["2024-03-21",25.1479,25.5783,24.9507,25.1569,686900.0],["2024-03-22",25.2914,25.2914,24.9686,25.0672,543400.0],["2024-03-25",25.139,25.3945,25.0672,25.0941,349500.0],["2024-03-26",25.2376,25.251,24.9417,25.0045,374900.0],["2024-03-27",25.2376,26.1252,25.2376,26.0983,499200.0],["2024-03-28",26.2238,26.5376,26.2238,26.3941,557900.0],["2024-04-01",26.3852,26.3852,25.8033,26.0445,504600.0],["2024-04-02",25.901,25.9548,25.5693,25.7217,527200.0],["2024-04-03",25.5693,25.6903,24.9328,25.39,574100.0],["2024-04-04",25.6321,25.7307,25.0359,25.1121,442500.0],["2024-04-05",24.9776,25.0359,24.6997,24.9776,458200.0],["2024-04-08",25.1031,25.4976,25.0135,25.4259,413700.0],["2024-04-09",25.5245,25.6679,25.4447,25.641,291600.0],["2024-04-10",25.0314,25.1479,24.7355,24.9955,512900.0],["2024-04-11",24.9776,25.1121,24.5921,24.6997,444900.0],["2024-04-12",24.5652,24.8252,24.4845,24.601,440300.0],["2024-04-15",24.6907,24.861,24.1797,24.5204,528400.0],["2024-04-16",24.4307,24.7041,24.1331,24.5562,508400.0],["2024-04-17",24.7714,24.9283,24.5831,24.6548,363400.0],["2024-04-18",24.7804,25.1524,24.7086,25.0762,496700.0],["2024-04-19",24.9417,25.4707,24.9148,25.4707,553100.0],["2024-04-22",25.39,25.7217,25.3452,25.6321,471300.0],["2024-04-23",25.7128,25.9907,25.52,25.9279,529300.0],["2024-04-24",25.7217,25.8293,25.4348,25.7576,402800.0],["2024-04-25",25.6769,25.6769,25.2824,25.4617,395300.0],["2024-04-26",25.4169,25.8293,25.4169,25.5603,273800.0],["2024-04-29",25.659,25.8741,25.3766,25.6052,365700.0],["2024-04-30",25.5065,25.901,25.399,25.7486,437900.0],["2024-05-01",25.6769,26.2417,25.6769,25.7845,573300.0],["2024-05-02",25.9907,26.5196,25.8293,26.3045,589400.0],["2024-05-03",26.4479,26.4703,25.9279,26.17,361400.0],["2024-05-06",26.3583,26.421,26.0534,26.4031,897700.0],["2024-05-07",26.6631,26.7348,25.6679,25.9727,704800.0],["2024-05-08",26.1072,26.3627,25.919,26.2596,498200.0],["2024-05-09",26.4121,26.7438,26.2955,26.6721,452400.0],["2024-05-10",26.7707,26.9589,26.6093,26.95,405500.0],["2024-05-13",27.0486,27.1831,26.7976,26.95,361600.0],["2024-05-14",27.192,27.5103,26.9948,27.4431,465200.0],["2024-05-15",27.5417,27.7927,27.2817,27.6582,474400.0],["2024-05-16",27.6941,27.9989,27.5327,27.7479,848900.0],["2024-05-17",27.7479,27.7479,27.2907,27.3265,730100.0],["2024-05-20",27.3086,27.5327,26.9948,27.47,851400.0],["2024-05-21",27.3885,28.0675,27.2708,27.4971,729200.0],["2024-05-22",27.3794,27.5605,26.5827,26.6189,530100.0],["2024-05-23",26.6642,26.6642,26.0756,26.2386,435400.0],["2024-05-24",26.3925,26.6098,25.9579,26.0938,385700.0],["2024-05-28",26.1752,26.2839,25.4192,25.5505,480300.0],["2024-05-29",25.3332,25.4527,24.9348,25.1159,532200.0],["2024-05-30",25.3061,25.8402,25.3061,25.7407,428400.0],["2024-05-31",25.8221,26.13,25.7406,25.9127,721600.0],["2024-06-03",26.0666,26.2567,25.7316,26.2386,864400.0],["2024-06-04",26.2386,26.3065,25.7769,25.8312,360300.0],["2024-06-05",25.8402,25.8756,25.5686,25.8402,304100.0],["2024-06-06",25.6863,26.1934,25.5777,25.967,373500.0],["2024-06-07",25.8131,26.0304,25.5143,25.7316,397600.0],["2024-06-10",25.4871,25.7225,25.1431,25.4781,440000.0],["2024-06-11",25.2517,25.7995,25.0888,25.632,358100.0],["2024-06-12",26.1843,26.2115,25.7316,25.7859,347700.0],["2024-06-13",25.7407,25.89,25.5324,25.7316,337700.0],["2024-06-14",25.4328,25.5958,25.2155,25.5867,289400.0],["2024-06-17",25.5143,26.13,25.4419,26.0756,423200.0],["2024-06-18",25.9942,26.2929,25.9942,26.2477,363800.0],["2024-06-20",26.0938,26.4921,26.0394,26.474,372600.0],["2024-06-21",26.6098,26.6823,26.2115,26.4016,1045300.0],["2024-06-24",26.5555,27.0988,26.4604,27.0082,538900.0],["2024-06-25",26.8,26.9358,26.474,26.7728,525500.0],["2024-06-26",26.5374,26.9901,26.5283,26.8633,407600.0],["2024-06-27",26.8634,26.9992,26.6913,26.9811,387700.0],["2024-06-28",27.1621,27.1802,26.5102,26.7456,1106000.0],["2024-07-01",26.8452,27.144,26.4577,26.5827,704700.0],["2024-07-02",26.7094,27.0173,26.5012,26.7819,482000.0],["2024-07-03",26.8815,27.0625,26.6823,26.7547,241500.0],["2024-07-05",26.7185,26.9086,26.5238,26.5646,319300.0],["2024-07-08",26.6823,26.8181,26.5555,26.6098,256700.0],["2024-07-09",26.4831,26.4831,25.4645,25.6773,679100.0],["2024-07-10",25.7769,26.2658,25.6954,26.2205,415600.0],["2024-07-11",26.7638,27.0988,26.3744,26.9629,747900.0],["2024-07-12",27.2798,27.4111,26.981,27.1621,717200.0],["2024-07-15",27.1621,27.1893,26.8724,27.0173,679400.0],["2024-07-16",27.1621,27.642,27.1078,27.4609,1490100.0],["2024-07-17",27.4609,28.2396,27.2844,27.977,902100.0],["2024-07-18",27.7597,28.5112,27.6329,27.6329,473900.0],["2024-07-19",27.7506,27.9136,27.3523,27.5243,348000.0],["2024-07-22",27.7144,27.7144,27.0806,27.47,407300.0],["2024-07-23",27.3613,27.7688,27.2798,27.5877,490400.0],["2024-07-24",27.5062,28.0675,27.3885,27.7054,416300.0],["2024-07-25",27.7597,28.3437,27.7144,27.8593,444100.0],["2024-07-26",28.2486,28.3301,28.0223,28.1309,347400.0],["2024-07-29",28.1943,28.656,28.0675,28.4388,552900.0],["2024-07-30",28.3029,28.3301,27.7416,28.0856,579900.0],["2024-07-31",28.0404,28.5565,27.5877,27.8774,650700.0],["2024-08-01",27.8412,28.0766,27.1983,27.6782,564800.0],["2024-08-02",27.1802,27.8412,27.0354,27.7688,520300.0],["2024-08-05",26.9448,26.9629,26.4288,26.474,792000.0],["2024-08-06",26.7094,26.9992,25.6501,26.5283,1005700.0],["2024-08-07",26.8634,27.4519,26.6461,27.144,678000.0],["2024-08-08",27.144,27.4971,26.9856,27.3342,558600.0],["2024-08-09",27.2798,27.2798,26.7366,27.0897,327800.0],["2024-08-12",27.0263,27.2844,26.5555,26.7004,1098400.0],["2024-08-13",26.7004,26.7909,25.9489,26.4016,1211700.0],["2024-08-14",26.4106,26.6098,25.7678,26.0304,1058400.0],["2024-08-15",26.474,26.6189,26.2929,26.5736,817100.0],["2024-08-16",26.6008,26.8362,26.3337,26.4016,428800.0],["2024-08-19",26.5193,26.7638,26.4876,26.5193,528900.0],["2024-08-20",26.465,26.5555,26.2024,26.3563,535400.0],["2024-08-21",26.4831,27.1893,26.4559,27.1802,952500.0],["2024-08-22",27.29,27.7015,27.2552,27.6467,870700.0],["2024-08-23",27.793,28.0582,27.6101,27.7747,588100.0],["2024-08-26",27.8021,27.9667,27.5826,27.7473,557300.0],["2024-08-27",28.6709,29.8278,28.5831,29.5763,1486300.0],["2024-08-28",29.6404,29.6404,29.2014,29.4575,710500.0],["2024-08-29",29.6587,30.0976,29.366,29.7501,834400.0],["2024-08-30",29.869,30.0062,29.4666,29.6312,525100.0],["2024-09-03",29.4392,29.8004,29.1374,29.2288,782500.0],["2024-09-04",29.2654,29.4849,29.0368,29.1374,548200.0],["2024-09-05",29.2654,29.4849,28.6069,28.8904,648200.0],["2024-09-06",28.9453,29.0642,28.488,28.488,1026500.0],["2024-09-09",28.36,28.3783,26.7184,26.7413,998000.0],["2024-09-10",26.6589,27.0339,25.8267,26.4395,1002500.0],["2024-09-11",26.284,26.4532,25.9182,26.3571,695500.0],["2024-09-12",26.3297,26.5949,26.2977,26.4029,443600.0],["2024-09-13",26.5949,26.8419,26.5035,26.5949,469100.0],["2024-09-16",26.7687,26.915,26.4578,26.476,444500.0],["2024-09-17",26.4943,26.8693,26.4212,26.5675,570300.0],["2024-09-18",26.5766,27.1437,26.5401,26.6955,551900.0],["2024-09-19",27.1071,27.1071,26.7596,26.787,577300.0],["2024-09-20",26.8419,26.9973,26.5401,26.5858,1702700.0],["2024-09-23",26.5858,26.9836,26.4212,26.9608,716400.0],["2024-09-24",26.9882,27.5826,26.9882,27.2534,910400.0],["2024-09-25",27.2625,27.3357,27.0522,27.0613,521200.0],["2024-09-26",27.1162,27.8844,27.1162,27.7838,979300.0],["2024-09-27",28.0033,28.8081,28.0033,28.5795,724200.0],["2024-09-30",28.6252,29.2105,28.5795,29.0459,758800.0],["2024-10-01",29.0642,29.1739,28.7441,28.991,713300.0],["2024-10-02",29.0002,29.1282,28.7167,29.0002,546300.0],["2024-10-03",28.7167,29.1099,28.4057,29.1008,774800.0],["2024-10-04",29.2014,29.5398,29.0139,29.1099,702000.0],["2024-10-07",28.991,29.1511,28.4789,28.927,681500.0],["2024-10-08",28.8996,29.0505,28.5155,28.8447,537200.0],["2024-10-09",28.863,29.0413,28.4789,28.5246,702800.0],["2024-10-10",28.3874,28.4789,28.0308,28.3783,833500.0],["2024-10-11",28.4332,29.0093,28.4332,29.0002,416800.0],["2024-10-14",28.9545,29.3111,28.7715,29.2471,471200.0],["2024-10-15",29.2105,29.7318,29.2105,29.3386,602900.0],["2024-10-16",29.5763,29.8964,29.43,29.5215,549300.0],["2024-10-17",29.4392,29.7227,29.3934,29.7044,425700.0],["2024-10-18",29.6861,29.9696,29.4575,29.8599,608000.0],["2024-10-21",29.8599,30.1434,29.6312,29.7227,563400.0],["2024-10-22",29.5306,29.6587,29.2197,29.5489,459000.0],["2024-10-23",29.4209,29.7867,29.4209,29.6495,440400.0],["2024-10-24",29.6312,29.9696,29.6312,29.9056,357600.0],["2024-10-25",29.8416,29.9605,29.5489,29.5581,421900.0],["2024-10-28",29.7775,30.1525,29.5599,29.9696,340400.0],["2024-10-29",29.5581,29.9422,29.4026,29.7775,530200.0],["2024-10-30",29.6495,30.0153,29.5215,29.7135,410200.0],["2024-10-31",29.6404,29.7318,29.238,29.3294,504000.0],["2024-11-01",29.4392,29.7227,29.3431,29.6129,460600.0],["2024-11-04",29.7958,29.9239,29.6678,29.8233,398100.0],["2024-11-05",29.6587,30.2257,29.5672,30.2074,302900.0],["2024-11-06",30.8384,31.0945,30.2988,30.3994,803900.0],["2024-11-07",30.3446,30.5732,30.0062,30.2165,534300.0],["2024-11-08",30.1891,30.7552,30.0793,30.6829,449000.0],["2024-11-11",30.7927,31.3597,30.3171,31.0762,397100.0],["2024-11-12",30.9847,31.1311,30.7927,30.8933,414900.0],["2024-11-13",31.003,31.003,30.2623,30.5183,414400.0],["2024-11-14",30.6646,30.9482,30.5183,30.9299,485400.0],["2024-11-15",31.2774,31.314,30.9482,31.0213,785800.0],["2024-11-18",31.0213,31.442,30.8384,31.2317,907900.0],["2024-11-19",32.8961,35.8593,32.2697,34.0668,2382100.0],["2024-11-20",34.46,34.899,33.8564,34.4417,1080400.0],["2024-11-21",34.524,35.1368,34.2497,34.835,907500.0],["2024-11-22",34.9264,35.3745,34.6886,35.027,737300.0],["2024-11-25",35.1916,35.7312,35.1916,35.4569,796200.0],["2024-11-26",35.1459,35.4386,34.9539,35.1459,518600.0],["2024-11-27",35.3303,35.6252,35.0998,35.2657,500700.0],["2024-11-29",35.2289,35.3487,35.0353,35.1275,262600.0],["2024-12-02",35.0814,36.4225,34.897,36.3073,808600.0],["2024-12-03",36.2336,36.3626,35.5561,35.6897,484300.0],["2024-12-04",35.5699,36.0861,35.487,35.9663,321800.0],["2024-12-05",35.9478,36.0492,35.6437,35.7635,300000.0],["2024-12-06",35.8464,36.0031,34.8971,34.9155,260500.0],["2024-12-09",35.192,35.3303,34.8049,35.0814,449200.0],["2024-12-10",34.8233,35.169,34.5837,34.7772,484200.0],["2024-12-11",34.9524,34.9524,33.837,33.8647,625000.0],["2024-12-12",34.1136,34.2334,33.6803,34.049,498100.0],["2024-12-13",33.8924,34.0214,33.6462,33.8739,322000.0],["2024-12-16",33.8923,34.3532,33.6988,33.8002,579200.0],["2024-12-17",33.6711,33.8002,32.9337,33.1089,611300.0],["2024-12-18",33.0075,33.2195,32.3715,32.436,577600.0],["2024-12-19",32.4821,32.9522,32.2977,32.8139,804400.0],["2024-12-20",32.3899,33.0997,32.3899,32.5743,1291400.0],["2024-12-23",32.4821,32.5835,32.2056,32.2424,538900.0],["2024-12-24",32.1687,32.883,32.0581,32.8047,361600.0],["2024-12-26",32.6296,32.8047,32.4544,32.7402,300800.0],["2024-12-27",32.5097,32.8416,32.3438,32.6664,338700.0],["2024-12-30",32.4452,32.4452,31.9659,32.141,305600.0],["2024-12-31",32.2977,32.519,31.9982,32.1595,582400.0],["2025-01-02",32.1779,32.3807,31.8553,31.9014,370400.0],["2025-01-03",31.9475,31.9475,31.3806,31.8922,567400.0],["2025-01-06",31.5696,31.9751,31.4221,31.929,751900.0],["2025-01-07",31.9198,32.224,31.6986,32.095,870600.0],["2025-01-08",31.9014,33.0904,31.823,32.989,862900.0],["2025-01-10",32.5743,32.9983,31.8277,32.0765,665300.0],["2025-01-13",31.8553,32.2148,31.6525,32.2056,535700.0],["2025-01-14",32.2609,32.3438,31.9106,32.0489,305600.0],["2025-01-15",32.5282,32.565,31.9383,32.2148,364500.0],["2025-01-16",32.0028,32.5835,31.8553,32.5282,390400.0],["2025-01-17",32.7033,33.0259,32.4821,32.5005,407200.0],["2025-01-21",32.7033,32.8877,32.0857,32.353,561700.0],["2025-01-22",32.4637,32.4637,31.6802,31.6894,452200.0],["2025-01-23",31.5696,32.0028,31.4958,31.9014,429700.0],["2025-01-24",32.0304,32.0304,31.5419,31.717,419100.0],["2025-01-27",31.9475,32.5835,31.7723,31.8,584800.0],["2025-01-28",31.8277,31.9567,30.6893,30.823,437700.0],["2025-01-29",30.7861,31.0626,30.5603,30.9797,370200.0],["2025-01-30",31.2746,31.6571,31.2562,31.4774,332200.0],["2025-01-31",31.2101,31.6894,31.1271,31.3299,630300.0],["2025-02-03",31.1732,31.6571,30.7723,31.2746,674200.0],["2025-02-04",29.763,30.9151,28.6753,30.2515,1452400.0],["2025-02-05",29.9842,30.1224,29.4404,29.7814,832900.0],["2025-02-06",30.1132,30.2884,29.4818,29.6247,632900.0],["2025-02-07",29.6431,29.809,29.4404,29.597,468600.0],["2025-02-10",29.597,29.597,28.6108,28.8597,867900.0],["2025-02-11",28.8136,28.961,28.4264,28.9334,803500.0],["2025-02-12",28.62,28.9518,28.62,28.832,564600.0],["2025-02-13",28.961,29.127,28.7675,29.0348,427300.0],["2025-02-14",29.0532,29.173,28.5002,28.5463,459800.0],["2025-02-18",28.5647,29.0164,28.4817,28.8412,604300.0],["2025-02-19",28.8228,29.127,28.7076,28.8873,592100.0],["2025-02-20",28.757,29.1293,28.7384,28.8129,551400.0],["2025-02-21",29.1014,29.2503,28.664,28.7291,546000.0],["2025-02-24",28.8501,29.1851,28.5057,28.5057,610600.0],["2025-02-25",28.7105,29.4364,28.6407,29.1014,761700.0],["2025-02-26",29.0641,29.3201,28.771,28.8501,464400.0],["2025-02-27",28.664,28.7756,28.4062,28.7477,642400.0],["2025-02-28",28.8594,29.0455,28.2824,28.5988,730300.0],["2025-03-03",28.5802,28.7663,27.7705,27.9939,679700.0],["2025-03-04",27.9194,28.059,27.5286,27.6402,776300.0],["2025-03-05",27.6589,27.966,27.5844,27.7147,493700.0],["2025-03-06",27.6961,28.1707,27.603,28.1707,552100.0],["2025-03-07",28.1707,28.9804,27.9939,28.8966,802000.0],["2025-03-10",28.9059,29.576,28.757,29.0083,801200.0],["2025-03-11",28.8873,28.8873,28.2545,28.3755,884400.0],["2025-03-12",28.1614,28.3289,27.2773,27.4727,764200.0],["2025-03-13",27.5286,27.7612,27.1842,27.5937,486800.0],["2025-03-14",27.5379,27.9008,27.3238,27.8822,502100.0],["2025-03-17",27.7798,28.3848,27.7054,28.3289,426700.0],["2025-03-18",28.1614,28.2359,27.7333,28.0032,569200.0],["2025-03-19",27.8078,28.2079,27.7845,28.1614,490800.0],["2025-03-20",28.0311,28.2219,27.6961,27.8078,639200.0],["2025-03-21",27.6309,27.8366,27.3238,27.482,994600.0],["2025-03-24",27.6402,27.9427,27.6216,27.7519,361900.0],["2025-03-25",27.6589,27.6589,27.0446,27.2494,533000.0],["2025-03-26",27.1842,27.5099,27.0632,27.5099,433200.0],["2025-03-27",27.5286,27.724,27.3285,27.7147,403300.0],["2025-03-28",27.7612,27.7612,27.3936,27.6123,410400.0],["2025-03-31",27.4448,27.9613,27.3145,27.845,738700.0],["2025-04-01",27.9101,27.9101,27.5286,27.7705,617400.0],["2025-04-02",27.6123,28.0404,27.4634,27.8915,468200.0],["2025-04-03",27.6775,27.8078,27.1005,27.3145,671400.0],["2025-04-04",26.8585,27.0772,26.3373,26.449,814500.0],["2025-04-07",25.9185,26.7003,25.0074,25.2299,952600.0],["2025-04-08",25.7231,25.7231,24.1038,24.2155,884300.0],["2025-04-09",24.0386,25.7045,23.6524,25.2485,914400.0],["2025-04-10",24.8297,25.0577,24.1875,24.6529,818100.0],["2025-04-11",24.6436,24.7831,24.1875,24.7645,673400.0],["2025-04-14",25.0065,25.1042,24.5133,24.8483,555600.0],["2025-04-15",24.7459,25.0158,24.6715,24.839,745900.0],["2025-04-16",24.8948,25.0623,24.1689,24.2341,610600.0],["2025-04-17",24.2434,24.9879,24.2434,24.8948,381300.0],["2025-04-21",24.718,24.9134,24.5133,24.7832,528000.0],["2025-04-22",25.0158,25.3834,24.9414,25.3415,547600.0],["2025-04-23",25.4904,25.7696,24.8669,25.1182,720100.0],["2025-04-24",24.8948,25.4067,24.6761,25.2578,510200.0],["2025-04-25",25.2578,25.3629,24.8204,25.0996,394300.0],["2025-04-28",24.9972,25.2941,24.8948,25.0717,394400.0],["2025-04-29",24.9414,25.3136,24.8809,25.2206,532900.0],["2025-04-30",25.1833,25.295,24.6622,25.1647,667100.0],["2025-05-01",24.9321,25.081,24.6342,24.7738,553600.0],["2025-05-02",25.0251,25.174,24.4947,24.6063,925200.0],["2025-05-05",24.4295,24.597,23.8618,24.0852,1488500.0],["2025-05-06",22.8009,23.2392,21.9586,22.2146,2203000.0],["2025-05-07",22.1959,22.2797,20.2974,20.3998,2545700.0],["2025-05-08",20.3533,21.1071,20.0834,20.5952,2022500.0],["2025-05-09",20.6604,20.6883,19.9996,20.0648,1803300.0],["2025-05-12",20.6418,21.6841,20.5859,21.2839,1869900.0],["2025-05-13",21.2932,21.5724,21.0792,21.2653,1272000.0],["2025-05-14",21.498,22.0098,21.3584,21.5724,1586800.0],["2025-05-15",21.6003,22.1494,21.6003,22.1029,1175600.0],["2025-05-16",22.2239,22.3449,21.9735,22.2332,868000.0],["2025-05-19",22.0284,22.196,21.7446,22.1773,890900.0],["2025-05-20",22.2053,22.5589,22.061,22.1494,782700.0],["2025-05-21",22.1494,22.3285,21.5556,21.6405,778800.0],["2025-05-22",21.4991,21.7536,21.4425,21.5085,971000.0],["2025-05-23",21.3577,21.6122,21.2107,21.5933,766200.0],["2025-05-27",21.697,21.9798,21.6028,21.9609,807300.0],["2025-05-28",21.9232,21.9798,21.5085,21.5179,750300.0],["2025-05-29",21.6216,21.9892,21.6075,21.9421,847900.0],["2025-05-30",21.8384,22.074,21.7536,21.9515,1463400.0],["2025-06-02",21.8101,22.0646,20.4387,20.5754,2017900.0],["2025-06-03",20.6037,21.1975,20.1795,20.9713,1145600.0],["2025-06-04",21.009,21.2917,20.9713,21.188,717000.0],["2025-06-05",21.0938,21.1126,20.7639,20.7828,859300.0],["2025-06-06",21.009,21.1833,20.811,21.1409,767100.0],["2025-06-09",21.3011,21.3954,21.0372,21.0561,902900.0],["2025-06-10",21.2917,21.5462,21.0655,21.1409,887300.0],["2025-06-11",21.2352,21.3624,20.5471,20.5471,744800.0],["2025-06-12",20.3398,20.5,20.2172,20.368,698700.0],["2025-06-13",20.2172,20.3869,19.5103,19.5292,838500.0],["2025-06-16",19.7507,19.8968,19.5292,19.7365,1711500.0],["2025-06-17",19.5009,19.8497,19.2276,19.3124,1051300.0],["2025-06-18",19.3124,19.4821,18.8223,18.8411,1194000.0],["2025-06-20",18.9165,19.0249,18.5678,18.6903,1339600.0],["2025-06-23",18.6244,19.3407,18.6244,19.1428,1539600.0],["2025-06-24",19.3501,19.4726,18.9071,19.0014,1076200.0],["2025-06-25",18.9448,19.0768,18.7375,18.7657,958300.0],["2025-06-26",18.8129,19.0108,18.6432,18.9165,897900.0],["2025-06-27",19.0391,19.1616,18.8694,19.0768,2428000.0],["2025-06-30",19.1051,19.2841,18.9071,19.0014,1082200.0],["2025-07-01",19.0202,20.2644,18.9919,19.9816,1694200.0],["2025-07-02",20.1795,20.4811,19.9251,20.3492,1095900.0],["2025-07-03",20.5377,20.6461,20.189,20.2738,561000.0],["2025-07-07",20.1513,20.4105,19.7554,19.8591,1556600.0],["2025-07-08",19.9156,20.7545,19.8685,20.5,1065400.0],["2025-07-09",20.5188,20.9336,20.5188,20.8487,1091100.0],["2025-07-10",20.8487,21.697,20.8299,21.4425,962700.0],["2025-07-11",21.1692,21.5556,21.1409,21.4331,878100.0],["2025-07-14",21.1126,21.287,20.5565,20.8016,1453500.0],["2025-07-15",20.8676,21.0938,20.2926,20.3492,1205700.0],["2025-07-16",20.4057,20.7451,20.2738,20.566,835500.0],["2025-07-17",20.6037,21.8855,20.6037,21.8572,1707300.0],["2025-07-18",21.8572,22.4605,21.3954,21.6028,1716800.0],["2025-07-21",21.8478,22.0363,21.5839,21.697,1326700.0],["2025-07-22",21.6687,22.5076,21.5792,22.3473,1406000.0],["2025-07-23",22.5547,22.9223,22.4699,22.8657,982600.0],["2025-07-24",22.7432,22.8186,22.4275,22.5076,784300.0],["2025-07-25",22.6301,22.9223,22.2719,22.8469,735200.0],["2025-07-28",22.7526,22.9836,22.2908,22.3285,909500.0],["2025-07-29",22.3191,22.4086,21.8949,22.1211,777800.0],["2025-07-30",22.2342,22.2342,21.1315,21.254,1093800.0],["2025-07-31",21.0372,21.2352,20.7743,21.2257,1134800.0],["2025-08-01",21.1692,21.2587,20.7215,20.8676,1122300.0],["2025-08-04",25.7593,26.9733,25.2315,26.4379,4240200.0],["2025-08-05",26.5793,28.5398,26.2871,28.1439,2813600.0],["2025-08-06",28.1722,28.4926,27.7009,28.0025,1325100.0],["2025-08-07",28.0214,28.1533,27.2485,27.3899,793200.0],["2025-08-08",27.3333,27.5548,26.928,27.126,647200.0],["2025-08-11",27.1448,27.3333,26.2777,26.2965,810300.0],["2025-08-12",26.3342,26.4662,25.7028,25.9667,1339200.0],["2025-08-13",25.9478,27.0317,25.731,26.9375,1053000.0],["2025-08-14",26.4002,26.895,26.1646,26.7772,643000.0],["2025-08-15",26.7678,26.9375,26.1363,26.2965,1114600.0],["2025-08-18",26.3814,26.3814,25.7593,25.8724,700200.0],["2025-08-19",26.0798,27.0694,26.0798,26.7772,885300.0],["2025-08-20",27.0034,27.3239,26.749,26.8903,1050900.0],["2025-08-21",26.595,26.8618,26.4426,26.7379,764900.0],["2025-08-22",26.8427,27.5285,26.8046,27.2809,707600.0],["2025-08-25",26.9665,27.1475,26.6141,26.6998,667100.0],["2025-08-26",26.4331,26.6903,26.395,26.4998,527500.0],["2025-08-27",26.5093,26.8951,26.4331,26.7951,394100.0],["2025-08-28",26.8618,26.8618,25.6139,26.014,803100.0],["2025-08-29",26.0521,26.295,25.7997,26.2521,806200.0],["2025-09-02",26.0426,27.1094,25.9426,26.9665,851100.0],["2025-09-03",26.7856,27.1666,26.5855,27.0427,671800.0],["2025-09-04",27.1856,27.338,26.938,27.2904,647900.0],["2025-09-05",27.4238,27.9858,27.1904,27.4047,699400.0],["2025-09-08",27.3571,27.4047,26.7951,27.3095,802300.0],["2025-09-09",27.2047,27.2809,26.8237,27.1856,625800.0],["2025-09-10",26.957,27.1189,26.7808,27.0523,654600.0],["2025-09-11",27.0999,28.0143,27.0427,27.8334,691200.0],["2025-09-12",27.7191,28.243,27.3857,28.1382,779400.0],["2025-09-15",28.243,28.6716,28.0429,28.2525,800000.0],["2025-09-16",28.2715,28.4525,27.7286,27.8429,1067200.0],["2025-09-17",27.9477,28.8526,27.9477,28.243,1043800.0],["2025-09-18",28.0524,28.462,27.9667,28.1286,799700.0],["2025-09-19",28.1667,28.3192,27.4238,27.4619,2432400.0],["2025-09-22",27.5476,27.5476,26.3474,26.3474,906500.0],["2025-09-23",26.2902,26.3855,24.6614,24.8995,1261200.0],["2025-09-24",24.9757,25.4425,24.8614,25.2234,689900.0],["2025-09-25",25.1948,25.271,24.2899,24.5947,790500.0],["2025-09-26",24.6233,24.8043,24.4471,24.6709,648200.0],["2025-09-29",24.8519,24.8995,23.6707,23.7088,831300.0],["2025-09-30",23.6422,23.785,23.3183,23.7088,974700.0],["2025-10-01",23.5755,24.0137,23.4326,23.8612,777400.0],["2025-10-02",23.7946,23.9184,23.5183,23.8041,777800.0],["2025-10-03",23.7946,24.1089,23.5374,23.6136,769600.0],["2025-10-06",23.6326,23.7469,22.7849,23.004,1023400.0],["2025-10-07",23.0802,23.7231,22.9182,23.6326,901800.0],["2025-10-08",23.4231,23.4517,22.8801,23.3183,683000.0],["2025-10-09",23.3183,23.605,23.0992,23.2421,729100.0],["2025-10-10",23.4612,23.6517,22.28,22.442,1000400.0],["2025-10-13",22.5563,22.8801,22.461,22.6039,979900.0],["2025-10-14",22.4229,22.8106,22.1705,22.7372,766200.0],["2025-10-15",22.8611,23.2326,22.5277,22.8801,716900.0],["2025-10-16",22.8134,23.5945,22.7944,23.1278,870200.0],["2025-10-17",23.0802,23.7612,23.0802,23.7088,797500.0],["2025-10-20",23.785,23.785,23.1087,23.1278,531400.0],["2025-10-21",23.223,24.0279,23.0325,23.9755,868100.0],["2025-10-22",23.8136,24.147,23.6041,23.7374,605300.0],["2025-10-23",23.5755,23.7041,23.0421,23.3659,598000.0],["2025-10-24",23.6898,23.6898,23.1373,23.2135,568200.0],["2025-10-27",23.2421,23.2421,22.6991,22.9468,583900.0],["2025-10-28",22.8611,23.1564,22.661,22.9754,608200.0],["2025-10-29",22.9659,23.1564,22.2372,22.4134,782700.0],["2025-10-30",22.3372,22.6944,22.0228,22.099,823100.0],["2025-10-31",22.0133,22.3753,21.7847,22.1276,730200.0],["2025-11-03",22.1467,22.3657,21.718,22.1467,928000.0],["2025-11-04",22.1657,22.642,21.9181,22.4039,993600.0],["2025-11-05",22.4039,23.1278,22.4039,22.9373,840800.0],["2025-11-06",22.7944,23.566,22.4324,22.4896,665700.0],["2025-11-07",22.6134,22.8992,22.3943,22.7087,796600.0],["2025-11-10",22.823,22.8992,22.6096,22.6896,706600.0],["2025-11-11",22.7849,23.4678,22.3658,23.2135,1354600.0],["2025-11-12",23.2135,24.0136,23.0897,23.223,991200.0],["2025-11-13",23.2135,23.7184,23.0516,23.0992,769100.0],["2025-11-14",22.9944,23.1849,22.6182,22.7468,704500.0],["2025-11-17",22.823,22.9754,22.5658,22.7182,877500.0],["2025-11-18",18.5365,19.2033,16.8124,18.5175,6014400.0],["2025-11-19",18.5365,18.627,16.9553,17.2982,3976700.0],["2025-11-20",17.3649,17.4268,16.3171,16.841,2897900.0],["2025-11-21",17.0315,17.6792,16.8696,17.403,1479400.0],["2025-11-24",17.3173,17.4316,16.8791,17.1268,2219900.0],["2025-11-25",17.0783,17.6402,16.8846,16.9621,1785200.0],["2025-11-26",16.9524,17.863,16.9524,17.5336,1737000.0],["2025-11-28",17.6305,17.863,17.5336,17.6595,731500.0],["2025-12-01",17.5724,17.6499,16.7683,16.8168,1693300.0],["2025-12-02",16.8555,17.0105,16.2452,16.4874,1799700.0],["2025-12-03",17.2043,18.2117,17.0783,17.9889,2112500.0],["2025-12-04",18.1245,18.3473,17.4174,17.5433,1309400.0],["2025-12-05",17.4077,17.8484,17.3011,17.6402,1544900.0],["2025-12-08",17.5336,17.6692,17.2624,17.398,1362000.0],["2025-12-09",17.3205,18.2117,17.3205,17.9889,1395900.0],["2025-12-10",18.0761,18.8898,17.9695,18.822,2286900.0],["2025-12-11",18.8898,20.5463,18.8317,20.2169,2439100.0],["2025-12-12",20.2944,20.4397,19.3354,19.6551,1516700.0],["2025-12-15",19.7326,20.2847,19.5243,19.7616,1110200.0],["2025-12-16",19.7423,20.3235,19.6938,20.0813,1039300.0],["2025-12-17",20.1394,20.6722,19.7229,19.8391,866300.0],["2025-12-18",19.9941,20.3138,19.4807,19.597,942700.0],["2025-12-19",19.4226,19.8004,18.9382,19.1901,2245700.0],["2025-12-22",19.1514,19.6841,19.0835,19.161,838100.0],["2025-12-23",19.1998,19.3596,19.0932,19.3063,851100.0],["2025-12-24",19.3063,19.7665,19.132,19.6938,404000.0],["2025-12-26",19.5679,19.7713,19.3935,19.6745,853300.0],["2025-12-29",19.7132,19.8585,19.4517,19.5776,957600.0],["2025-12-30",19.5679,19.6648,19.3645,19.3935,642500.0],["2025-12-31",19.3645,19.379,19.1804,19.2676,803800.0],["2026-01-02",19.3742,19.5582,19.0932,19.3063,952300.0],["2026-01-05",19.3063,19.4517,18.5411,18.5701,1185600.0],["2026-01-06",18.5895,19.6551,18.328,19.5582,991000.0],["2026-01-07",19.8585,20.1297,19.0932,19.5582,1017200.0],["2026-01-08",19.3838,20.6238,19.3838,20.4591,1032100.0],["2026-01-09",20.585,20.9677,20.246,20.9531,923400.0],["2026-01-12",20.7982,21.0694,20.1976,20.2169,1274300.0],["2026-01-13",20.2266,20.8272,20.2266,20.4979,823500.0],["2026-01-14",20.4785,21.2147,20.4058,20.8563,637400.0],["2026-01-15",20.8078,21.0403,20.3913,20.5754,967900.0],["2026-01-16",20.401,20.4717,19.8294,20.0329,1025900.0],["2026-01-20",19.5776,19.7074,19.1029,19.2288,1324400.0],["2026-01-21",19.2385,19.5437,19.0157,19.4613,1118900.0],["2026-01-22",19.5582,19.8488,19.287,19.5776,1446000.0],["2026-01-23",19.5098,19.7229,19.0545,19.1417,954400.0],["2026-01-26",19.1901,20.3332,19.1901,20.2557,1697100.0],["2026-01-27",20.1394,21.0597,20.1201,21.05,1437000.0],["2026-01-28",21.0016,21.4181,20.3235,20.3913,1207200.0],["2026-01-29",20.556,20.9531,20.4785,20.8272,1410400.0],["2026-01-30",21.3116,21.5731,20.8272,21.1469,3596900.0],["2026-02-02",21.05,21.8637,20.8853,21.8056,1499900.0],["2026-02-03",21.8056,22.5564,21.7184,22.2415,1816000.0],["2026-02-04",22.6968,23.5396,22.2803,22.6484,2231900.0],["2026-02-05",22.2803,23.7721,21.6022,22.629,3030100.0],["2026-02-06",22.5418,23.1037,22.2222,22.6678,1574000.0],["2026-02-09",22.1931,22.6,21.1953,21.854,1718300.0],["2026-02-10",21.7281,22.4256,21.5731,21.7184,1191800.0],["2026-02-11",21.7959,22.445,21.7959,22.4062,1131100.0],["2026-02-12",22.445,22.784,21.9412,21.98,1170300.0],["2026-02-13",22.0672,22.2028,21.4036,22.0575,875700.0],["2026-02-17",21.8734,22.4062,21.5247,22.2706,1208200.0],["2026-02-18",22.1626,22.7515,22.1135,22.408,1323700.0],["2026-02-19",22.3099,22.408,21.8682,21.9467,688100.0],["2026-02-20",21.9172,22.2019,21.5541,22.0154,679600.0],["2026-02-23",21.7308,22.6338,21.3774,22.2706,1222500.0],["2026-02-24",22.3295,23.0264,22.0939,22.251,1217700.0],["2026-02-25",22.1136,22.2068,20.9554,21.4461,1520400.0],["2026-02-26",21.4069,21.6817,20.975,21.5443,1370900.0],["2026-02-27",21.3087,21.6228,21.1124,21.1909,1043000.0],["2026-03-02",20.8278,20.9161,19.9788,20.1211,1278600.0],["2026-03-03",19.6205,19.964,18.8058,19.5518,1472600.0],["2026-03-04",19.7775,20.4155,18.5899,18.6782,1287100.0],["2026-03-05",18.4231,18.9138,18.1679,18.8451,1659200.0],["2026-03-06",18.5801,19.0414,18.1679,18.9531,1170200.0],["2026-03-09",18.639,18.6684,17.5495,17.9323,1670600.0],["2026-03-10",17.7164,18.001,17.4317,17.5102,1631500.0],["2026-03-11",17.4513,17.471,16.7937,17.1274,1622700.0],["2026-03-12",17.098,17.152,16.0723,16.1656,1933400.0],["2026-03-13",16.4404,16.7888,16.3864,16.6956,1143000.0],["2026-03-16",17.0293,17.0293,16.4993,16.6465,1708900.0],["2026-03-17",16.8723,17.3728,16.8723,17.206,1339300.0],["2026-03-18",16.9999,17.0686,16.5484,16.568,1006100.0],["2026-03-19",16.4895,16.6563,16.3206,16.5484,993400.0],["2026-03-20",16.5778,16.8624,16.3226,16.4011,1582700.0],["2026-03-23",16.7545,17.2403,16.5974,16.7643,1320600.0],["2026-03-24",16.5582,16.8085,16.2932,16.3324,1121300.0],["2026-03-25",16.5385,16.5385,16.1852,16.4306,959600.0],["2026-03-26",16.3128,17.0097,16.3128,16.9213,1059300.0],["2026-03-27",16.8134,16.941,16.568,16.6956,940500.0],["2026-03-30",16.8428,16.8428,16.3619,16.568,961600.0],["2026-03-31",16.7054,16.7545,15.7043,16.1165,1671900.0],["2026-04-01",15.8318,16.3521,15.7239,16.1754,1479700.0],["2026-04-02",15.9693,16.2146,15.7141,16.1165,1112000.0],["2026-04-06",16.1067,16.6072,15.8711,16.5484,1232800.0],["2026-04-07",16.195,16.4698,16.1656,16.3913,1441700.0],["2026-04-08",16.7643,17.4317,16.7643,17.4121,1248500.0],["2026-04-09",17.2158,18.2552,17.2158,18.1384,996000.0],["2026-04-10",18.2169,18.6488,17.9765,18.4132,1243200.0],["2026-04-13",18.2856,18.585,17.7654,18.531,1109500.0],["2026-04-14",18.6488,18.8647,18.4034,18.639,627900.0],["2026-04-15",18.5997,18.9334,18.4231,18.9138,626000.0],["2026-04-16",19.0905,19.2966,18.8451,19.2279,970200.0],["2026-04-17",19.3064,20.2487,19.2377,20.1014,1081000.0],["2026-04-20",20.0327,20.3125,19.7285,20.0916,964100.0],["2026-04-21",20.1211,20.2879,19.2083,19.3849,759800.0],["2026-04-22",19.3849,19.6598,19.2181,19.6499,707700.0],["2026-04-23",19.7088,20.0426,19.3506,19.5911,740200.0],["2026-04-24",19.6401,19.8462,19.3457,19.6205,791000.0],["2026-04-27",19.5812,19.9444,19.061,19.1199,1249700.0],["2026-04-28",19.2672,19.6009,18.9236,19.326,790500.0],["2026-04-29",19.169,19.3948,17.9127,18.1777,1080400.0],["2026-04-30",18.4132,19.2672,18.4132,19.2181,1030000.0],["2026-05-01",19.2966,19.5125,18.8058,19.3162,942000.0],["2026-05-04",19.0414,19.6941,18.8942,18.9825,1767700.0],["2026-05-05",20.6216,20.8425,17.1667,17.5201,2018400.0],["2026-05-06",17.5102,18.8451,17.5102,18.6194,2035900.0],["2026-05-07",18.6194,18.8647,17.9519,18.2169,1167300.0],["2026-05-08",18.2464,18.796,18.0599,18.5114,1088700.0],["2026-05-11",18.5212,18.5212,17.2256,17.255,1091200.0],["2026-05-12",17.4317,17.736,16.8821,17.363,958600.0],["2026-05-13",17.1962,17.3826,16.6956,16.7054,1211300.0],["2026-05-14",16.9704,17.1275,16.2833,16.3913,1183700.0],["2026-05-15",16.5582,16.8134,16.2392,16.4993,1081500.0],["2026-05-18",16.5189,16.9115,16.195,16.2343,1070700.0],["2026-05-19",16.2146,16.4404,15.7239,15.93,1672900.0],["2026-05-20",16.0,16.67,15.75,16.59,1717500.0],["2026-05-21",16.41,17.51,16.15,17.3,1305200.0],["2026-05-22",17.49,18.21,17.43,18.18,1083400.0],["2026-05-26",18.54,18.672,18.0,18.22,1427000.0],["2026-05-27",18.54,19.23,18.495,18.63,1059100.0],["2026-05-28",18.62,18.81,18.33,18.55,650700.0],["2026-05-29",18.45,18.655,18.18,18.22,1027900.0],["2026-06-01",17.97,18.63,17.8,18.4,1616700.0],["2026-06-02",18.24,18.42,17.88,18.31,1582400.0],["2026-06-03",18.32,18.62,18.04,18.6,867800.0],["2026-06-04",19.01,19.25,18.605,18.88,750800.0],["2026-06-05",18.98,19.65,18.98,19.44,999000.0],["2026-06-08",19.3,20.15,19.29,19.68,1115400.0],["2026-06-09",19.82,20.11,19.44,19.68,702800.0],["2026-06-10",19.66,20.06,19.37,19.4,875000.0],["2026-06-11",19.34,19.88,19.213,19.88,694600.0],["2026-06-12",20.02,20.61,20.02,20.25,873000.0],["2026-06-15",20.48,20.75,20.055,20.13,1027200.0],["2026-06-16",20.3,20.69,20.24,20.38,1044500.0],["2026-06-17",20.35,20.74,19.84,19.97,1031500.0],["2026-06-18",20.33,21.8,20.28,21.52,2193200.0],["2026-06-22",21.41,21.41,20.73,21.09,1030000.0],["2026-06-23",21.32,22.15,21.1,21.59,1118100.0],["2026-06-24",22.15,23.044,22.0,22.52,1379700.0],["2026-06-25",22.39,23.25,22.11,22.35,784800.0],["2026-06-26",22.32,22.72,22.25,22.64,1395500.0],["2026-06-29",22.52,22.52,21.66,21.67,795800.0],["2026-06-30",21.41,21.51,20.89,21.44,1422500.0],["2026-07-01",21.47,22.13,21.46,21.94,805200.0],["2026-07-02",22.09,22.395,21.48,21.75,743400.0],["2026-07-06",21.75,21.85,21,21.34,667884.068854],["2026-07-07",21.67,22,20.37,20.69,837962.676378],["2026-07-08",20.4,20.4599,19.99,20.08,817337.774525],["2026-07-09",20,20.48,19.85,20.21,597407.526373],["2026-07-10",20.5,21.05,20.37,20.47,998977.682405],["2026-07-13",20.5,20.63,19.99,20.47,1098279.878866],["2026-07-14",20.56,20.62,19.96,20.41,738757.437068],["2026-07-15",20.26,20.93,20.26,20.69,856349.504588],["2026-07-16",20.48,21.025,20.48,20.64,1395830.570286],["2026-07-17",20.51,20.9,20.17,20.23,1097857.854164],["2026-07-20",20.44,20.66,19.81,20.35,1126107.75197],["2026-07-21",20.21,20.4313,19.55,20.08,973766.801783],["2026-07-22",20.28,21.0399,20.28,20.5,991269.743318],["2026-07-23",20.19,20.68,19.89,20.65,1307951.285838],["2026-07-24",20.87,21.24,20.72,20.96,1078501.939754],["2026-07-27",21.2,21.5,21,21.04,980649.746566],["2026-07-28",21.4,22.1,21.4,21.85,828285.351199],["2026-07-29",21.63,21.8099,21.17,21.41,691339.763933],["2026-07-30",21.41,21.67,20.91,21.03,665661.542788],["2026-07-31",20.99,21.255,20.73,20.97,1463699.010029],["2026-08-03",21.27,21.91,21.06,21.12,1246615.99589],["2026-08-04",20,21.77,19.03,21.58,2204803.486428],["2026-08-05",20.99,23.095,20.85,22.53,1923156.802738],["2026-08-06",22.3,22.49,21.39,21.54,1286403.845184],["2026-08-07",21.92,22.89,21.75,22.57,1275530.333739],["2026-08-10",22.23,22.54,21.83,21.83,179093.263085],["2026-08-11",21.77,22.45,21.64,22.38,644540.601796],["2026-08-12",22.27,22.92,22.0032,22.77,1019041.241302],["2026-08-13",22.77,22.95,22.31,22.67,907888.251934],["2026-08-14",22.6,23.03,22.465,22.76,693925.79458],["2026-08-17",22.47,22.775,22.29,22.36,1111084.918774],["2026-08-18",22.62,22.74,22.26,22.33,1106634.555465],["2026-08-19",22.2,22.76,21.66,21.72,1012150.482053],["2026-08-20",21.44,21.48,20.29,20.99,1109653.791661],["2026-08-21",21.08,21.56,21.04,21.47,960956.96311],["2026-08-24",21.65,22.1,21.325,21.48,1043087.303914],["2026-08-25",21.54,21.97,20.95,21.94,1219274.063452],["2026-08-26",22.09,22.39,21.875,21.97,663513.923818],["2026-08-27",21.55,22.23,21.51,22.11,742793.721388],["2026-08-28",21.94,22.55,21.94,22.27,955369.570893],["2026-08-31",22.06,22.06,21.5101,21.78,894469.616858],["2026-09-01",21.56,21.780948,20.24,20.77,1029354.031308],["2026-09-02",21.01,21.5899,20.82,20.92,1034558.631644],["2026-09-03",20.91,21.02,20.3445,20.65,878311.636323],["2026-09-04",20.55,21.33,20.39,21.23,1002690.987621],["2026-09-08",20.8,21.23,20.8,21,839720.014993],["2026-09-09",21,21,20,20.2,1104581.048511],["2026-09-10",20.09,20.53,20.03,20.04,1148321.109304],["2026-09-11",20.34,20.59,19.755,20.58,741542.073435],["2026-09-14",20.81,20.93,20.27,20.27,590213.330838]]}