{"t":"EQH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-10",16.1551,16.7686,15.9506,16.6378,32487600.0],["2018-05-11",16.6868,17.5866,16.6787,17.4966,11193400.0],["2018-05-14",17.603,17.742,17.3821,17.5866,3064700.0],["2018-05-15",17.4966,17.7257,17.3576,17.6684,4339000.0],["2018-05-16",17.5866,17.7911,17.4238,17.6684,14211000.0],["2018-05-17",17.6684,17.9056,17.4394,17.7339,3960800.0],["2018-05-18",17.7257,17.832,17.5866,17.6521,1775000.0],["2018-05-21",17.6766,17.9302,17.5866,17.8811,2321700.0],["2018-05-22",17.9138,17.9956,17.7502,17.8729,2382300.0],["2018-05-23",17.8075,17.922,17.4966,17.7666,4198700.0],["2018-05-24",17.8157,17.9874,17.4966,17.8157,3576000.0],["2018-05-25",17.8647,17.9711,17.7339,17.9547,1285300.0],["2018-05-29",17.8484,17.8975,16.7768,16.965,4339600.0],["2018-05-30",17.4639,17.6153,16.9731,17.5375,4279300.0],["2018-05-31",17.4476,17.5784,17.1367,17.4721,2681900.0],["2018-06-01",17.5866,17.7911,17.2676,17.6193,3026100.0],["2018-06-04",17.8402,18.2001,17.6684,17.7339,3616300.0],["2018-06-05",17.7339,17.7829,17.3576,17.5703,5102000.0],["2018-06-06",17.6521,17.8402,17.3821,17.4885,2174200.0],["2018-06-07",17.5048,17.603,17.1858,17.3903,2150200.0],["2018-06-08",17.3412,17.5866,17.2022,17.2267,2189200.0],["2018-06-11",17.2676,17.7911,17.1858,17.4557,2892200.0],["2018-06-12",17.4639,17.5866,17.3085,17.4885,2399900.0],["2018-06-13",17.4803,17.832,17.4271,17.693,3452300.0],["2018-06-14",17.6684,17.8238,17.284,17.3412,3660200.0],["2018-06-15",17.3003,17.6521,16.9731,17.2758,8032700.0],["2018-06-18",17.1449,17.3985,16.9813,17.1204,1970700.0],["2018-06-19",17.0549,17.1613,16.785,17.0958,2577400.0],["2018-06-20",17.2431,17.6275,17.1122,17.284,4755600.0],["2018-06-21",17.3249,17.4885,17.1948,17.3494,1858400.0],["2018-06-22",17.4148,17.8075,17.3739,17.742,9692000.0],["2018-06-25",17.5621,17.5784,17.194,17.2594,2149200.0],["2018-06-26",17.3167,17.3167,16.9977,17.0304,2263100.0],["2018-06-27",16.9731,17.1286,16.4823,16.5396,2331900.0],["2018-06-28",16.5641,16.7768,16.2778,16.5641,2183100.0],["2018-06-29",16.7277,16.9568,16.7277,16.8586,2350600.0],["2018-07-02",16.7605,16.9568,16.7032,16.875,1500300.0],["2018-07-03",16.9159,17.0468,16.9077,17.0059,1034000.0],["2018-07-05",17.0386,17.2349,17.0386,17.2349,1559500.0],["2018-07-06",17.3003,17.3739,17.2758,17.3412,1419000.0],["2018-07-09",17.3821,17.7788,17.3821,17.7748,2256200.0],["2018-07-10",17.7339,17.7829,17.5498,17.6193,1651600.0],["2018-07-11",17.5539,17.6602,17.1122,17.2103,1926400.0],["2018-07-12",17.3003,17.3821,17.1122,17.2594,1267200.0],["2018-07-13",17.2267,17.2758,16.9322,17.2103,731000.0],["2018-07-16",17.2758,17.3903,16.9731,17.3658,1386000.0],["2018-07-17",17.3739,17.4476,17.2022,17.3821,1231900.0],["2018-07-18",17.4067,17.4557,17.1694,17.3739,1075200.0],["2018-07-19",17.284,17.3085,16.9486,17.1531,1577900.0],["2018-07-20",17.1776,17.3249,17.0713,17.3085,637500.0],["2018-07-23",17.2431,17.7747,17.2431,17.5866,1187500.0],["2018-07-24",17.6357,17.7502,17.4721,17.6602,1173400.0],["2018-07-25",17.5948,17.6766,17.5212,17.6439,788400.0],["2018-07-26",17.6521,17.9138,17.5703,17.832,3436700.0],["2018-07-27",17.8811,18.0529,17.7666,17.7829,655300.0],["2018-07-30",17.7911,18.1019,17.7911,18.012,969700.0],["2018-07-31",18.012,18.0856,17.8647,17.9874,1274200.0],["2018-08-01",17.9711,18.1919,17.5539,17.7175,1648900.0],["2018-08-02",17.5621,17.7257,17.3985,17.693,856000.0],["2018-08-03",17.742,18.0365,17.6807,17.9629,604700.0],["2018-08-06",17.922,18.0611,17.8647,17.9465,604500.0],["2018-08-07",17.9384,18.1674,17.6602,17.6602,1614400.0],["2018-08-08",17.6766,17.9874,17.5948,17.8566,743600.0],["2018-08-09",17.8975,17.922,17.6766,17.7257,607000.0],["2018-08-10",17.5621,17.6357,17.2676,17.423,1071200.0],["2018-08-13",17.423,17.5866,17.284,17.4639,1642700.0],["2018-08-14",17.9547,17.9547,17.2267,17.8893,3081400.0],["2018-08-15",18.0283,18.0283,17.5375,17.693,1449500.0],["2018-08-16",17.832,18.3637,17.832,18.012,1100400.0],["2018-08-17",18.0038,18.3351,17.9956,18.1837,669900.0],["2018-08-20",18.1756,18.4537,18.1518,18.2901,1215000.0],["2018-08-21",18.3637,18.6336,18.3637,18.5518,1096300.0],["2018-08-22",18.5272,18.6835,18.4202,18.6259,1086600.0],["2018-08-23",18.5847,18.7986,18.4284,18.486,1109200.0],["2018-08-24",18.5765,18.6176,18.4778,18.4942,758700.0],["2018-08-27",18.6423,18.774,18.593,18.7493,1130200.0],["2018-08-28",18.8151,18.8768,18.7419,18.7904,1074600.0],["2018-08-29",18.8398,18.9138,18.593,18.7082,938400.0],["2018-08-30",18.6917,19.0948,18.6917,18.9221,1734700.0],["2018-08-31",18.8645,18.9525,18.7575,18.8809,634500.0],["2018-09-04",18.8316,19.0455,18.7493,18.9467,580100.0],["2018-09-05",18.8891,19.0619,18.7082,18.8398,1142400.0],["2018-09-06",18.8809,18.9632,18.4531,18.5436,1216700.0],["2018-09-07",18.486,18.7081,18.231,18.3708,1596300.0],["2018-09-10",18.3873,18.6012,18.3708,18.5107,920200.0],["2018-09-11",18.4778,18.6835,18.4284,18.4696,1175700.0],["2018-09-12",18.486,18.6711,18.3791,18.4696,963700.0],["2018-09-13",18.5683,18.6506,18.2145,18.2886,1505400.0],["2018-09-14",18.2886,18.412,18.2557,18.305,1186400.0],["2018-09-17",18.4037,18.5272,18.2474,18.3791,1906100.0],["2018-09-18",18.3955,18.5107,18.2392,18.2803,1498000.0],["2018-09-19",18.3379,18.6341,18.2228,18.5025,2062000.0],["2018-09-20",18.593,18.6999,18.4284,18.5518,5182300.0],["2018-09-21",18.5518,18.6423,18.2474,18.4778,7965800.0],["2018-09-24",18.5272,18.5683,18.0994,18.2721,1208300.0],["2018-09-25",18.2968,18.3297,17.9677,17.9759,1328300.0],["2018-09-26",17.9677,18.231,17.5235,17.6057,1303200.0],["2018-09-27",17.6469,17.976,17.4083,17.9513,1068400.0],["2018-09-28",17.8114,17.9636,17.5975,17.6469,1715300.0],["2018-10-01",17.6633,17.7291,17.3342,17.3836,1462600.0],["2018-10-02",17.3754,17.5646,17.1615,17.3342,1529000.0],["2018-10-03",17.3754,17.6181,17.3096,17.5811,1137500.0],["2018-10-04",17.7127,18.0253,17.6798,17.9184,1916700.0],["2018-10-05",18.0747,18.3544,17.8855,17.9595,1624000.0],["2018-10-08",17.8196,18.0747,17.7374,17.9842,851800.0],["2018-10-09",17.9266,18.0582,17.8402,17.9595,843500.0],["2018-10-10",17.9266,17.9842,17.5893,17.5893,935000.0],["2018-10-11",17.5399,17.688,16.7913,16.8818,2404300.0],["2018-10-12",17.1533,17.3672,16.7254,16.9805,1192600.0],["2018-10-15",16.6267,17.0545,16.4046,16.9805,805100.0],["2018-10-16",17.0545,17.1286,16.9229,17.0957,1580100.0],["2018-10-17",17.0134,17.5564,16.8653,17.3096,1311000.0],["2018-10-18",17.2273,17.3836,16.8365,17.0381,703000.0],["2018-10-19",17.0463,17.326,16.89,17.0628,887600.0],["2018-10-22",17.1533,17.3836,16.7337,16.9969,1316700.0],["2018-10-23",16.7584,17.1985,16.6514,17.1532,1008600.0],["2018-10-24",17.145,17.4412,16.347,16.4128,1411700.0],["2018-10-25",16.454,16.9064,16.4416,16.5938,1520400.0],["2018-10-26",16.4457,16.7625,16.3141,16.3635,1679500.0],["2018-10-29",16.5527,16.9106,16.1825,16.3388,1260000.0],["2018-10-30",16.3388,16.783,16.2993,16.6185,804800.0],["2018-10-31",16.8242,17.0052,16.6185,16.6925,1703000.0],["2018-11-01",16.8489,16.9064,16.4951,16.5691,1250400.0],["2018-11-02",16.7419,16.9805,16.5033,16.9558,4179100.0],["2018-11-05",16.9805,17.326,16.816,17.1039,1101300.0],["2018-11-06",17.4165,17.6715,17.1286,17.3672,1638500.0],["2018-11-07",17.5399,18.0253,17.4659,18.0171,886100.0],["2018-11-08",17.976,18.0911,17.7456,17.8525,1365700.0],["2018-11-09",17.8032,17.8813,17.4988,17.6222,1433900.0],["2018-11-12",17.5893,17.6469,17.2602,17.3425,1430700.0],["2018-11-13",17.943,18.0409,16.9394,17.1697,3930600.0],["2018-11-14",17.0545,17.6971,17.0381,17.1944,4399200.0],["2018-11-15",16.9229,17.1121,16.3388,16.8242,6487400.0],["2018-11-16",16.5774,16.8653,16.5609,16.6596,23364000.0],["2018-11-19",16.7008,16.8653,16.5198,16.6185,5799500.0],["2018-11-20",16.3635,16.454,16.0344,16.1167,8188300.0],["2018-11-21",16.166,16.4457,15.9439,16.166,2825800.0],["2018-11-23",16.2157,16.3151,16.0998,16.224,1496600.0],["2018-11-26",16.3896,16.6795,16.3565,16.5884,5181200.0],["2018-11-27",16.4973,16.6381,16.2985,16.4724,4536700.0],["2018-11-28",16.7209,16.754,16.2157,16.7292,4536600.0],["2018-11-29",16.6712,16.7706,16.3317,16.4559,2915400.0],["2018-11-30",16.4559,16.5801,16.2985,16.2985,13437500.0],["2018-12-03",16.4062,16.6629,16.166,16.4062,4755300.0],["2018-12-04",16.3896,16.3979,15.3544,15.4207,5696900.0],["2018-12-06",15.1225,15.1474,14.4186,14.7581,4857300.0],["2018-12-07",14.7581,14.9403,14.2695,14.3772,5512000.0],["2018-12-10",14.3854,14.5428,14.1121,14.3606,6597600.0],["2018-12-11",14.5676,14.7498,14.3689,14.4351,6091000.0],["2018-12-12",14.5925,14.7498,14.4641,14.5179,2990500.0],["2018-12-13",14.5593,14.725,14.4765,14.5262,6036400.0],["2018-12-14",14.3772,14.609,13.8554,13.9713,4367200.0],["2018-12-17",13.9051,14.7415,13.7477,13.9382,4416800.0],["2018-12-18",14.021,14.2115,13.6152,13.6318,3824000.0],["2018-12-19",13.5738,13.814,13.2922,13.4413,3193100.0],["2018-12-20",13.3088,13.4123,13.0355,13.1597,4817600.0],["2018-12-21",13.1349,13.3171,12.6794,12.6794,5432200.0],["2018-12-24",12.5883,12.6297,12.1908,12.3481,1514000.0],["2018-12-26",12.4061,12.7622,12.1908,12.7622,4161500.0],["2018-12-27",12.58,13.0355,12.5303,12.961,2103600.0],["2018-12-28",12.9858,13.4496,12.9527,13.226,2819500.0],["2018-12-31",13.2343,13.7726,13.2011,13.7726,2396300.0],["2019-01-02",13.5158,13.7891,13.2922,13.5904,5238200.0],["2019-01-03",13.491,13.7726,13.3419,13.433,5796100.0],["2019-01-04",13.7229,14.3026,13.6235,14.2861,3909000.0],["2019-01-07",14.3026,14.6919,14.2032,14.4103,4802000.0],["2019-01-08",14.4848,14.6463,14.2778,14.5842,2280900.0],["2019-01-09",14.609,14.8906,14.4641,14.7664,3679200.0],["2019-01-10",14.725,14.9983,14.6504,14.9569,2823700.0],["2019-01-11",14.8326,15.2302,14.8326,15.1308,3699100.0],["2019-01-14",14.9983,15.3047,14.9983,15.1556,4990900.0],["2019-01-15",15.0811,15.371,15.0314,15.2633,1399700.0],["2019-01-16",15.2716,15.578,15.2716,15.4869,1738500.0],["2019-01-17",15.4621,15.7768,15.3875,15.7354,3086100.0],["2019-01-18",15.8099,15.8637,15.5532,15.636,2351800.0],["2019-01-22",15.52,15.6525,15.1639,15.2799,2333300.0],["2019-01-23",15.3213,15.4124,15.1474,15.3213,1152400.0],["2019-01-24",15.3047,15.5366,15.2385,15.2716,2874500.0],["2019-01-25",15.4041,15.636,15.3875,15.4455,1809100.0],["2019-01-28",15.3047,15.5118,15.1598,15.2385,2069400.0],["2019-01-29",15.2219,15.371,15.2219,15.2716,1794900.0],["2019-01-30",15.2881,15.4703,15.1639,15.3544,1709400.0],["2019-01-31",15.2799,15.5035,15.1639,15.3544,1835800.0],["2019-02-01",15.371,15.5863,15.2467,15.3378,2558300.0],["2019-02-04",15.2799,15.4952,15.255,15.4124,1242500.0],["2019-02-05",15.4372,15.5614,15.2302,15.4289,1501100.0],["2019-02-06",15.371,15.5283,15.313,15.3792,1243200.0],["2019-02-07",15.2799,15.4124,14.961,15.1639,1859800.0],["2019-02-08",15.0645,15.197,14.9072,15.0977,1377900.0],["2019-02-11",15.1142,15.2136,15.0066,15.0563,2136200.0],["2019-02-12",15.255,15.5614,15.2343,15.5118,4340200.0],["2019-02-13",15.5863,15.8596,15.5863,15.6774,2487300.0],["2019-02-14",15.6774,15.8099,15.3875,15.52,1106600.0],["2019-02-15",15.6691,16.0335,15.6525,16.0169,2433000.0],["2019-02-19",15.9507,16.1826,15.8596,16.0832,1310800.0],["2019-02-20",16.0501,16.2323,15.9755,16.1577,1824800.0],["2019-02-21",16.1577,16.282,15.9341,15.9755,1765100.0],["2019-02-22",16.0418,16.1702,15.9507,16.0169,1582300.0],["2019-02-25",16.1329,16.2405,15.901,15.9093,1805600.0],["2019-02-26",15.8347,16.0583,15.7685,15.8844,1968300.0],["2019-02-27",15.8679,16.0045,15.7685,15.9341,1383800.0],["2019-02-28",15.9673,16.0169,15.6774,15.8347,2179200.0],["2019-03-01",16.7706,16.7706,15.9673,16.7292,5386700.0],["2019-03-04",16.8792,17.271,16.6458,17.0376,2777100.0],["2019-03-05",17.0209,17.0459,16.6625,16.7458,1172700.0],["2019-03-06",16.7875,16.8542,16.4541,16.5124,1449800.0],["2019-03-07",16.4791,16.4791,16.2124,16.3958,1931200.0],["2019-03-08",16.2624,16.5833,16.2624,16.5541,1399000.0],["2019-03-11",16.5958,16.9209,16.5958,16.8292,1381600.0],["2019-03-12",16.8792,17.0126,16.7959,16.7959,1723300.0],["2019-03-13",16.9209,17.0376,16.8542,16.8542,1592200.0],["2019-03-14",16.8542,17.1209,16.8042,17.1209,1490000.0],["2019-03-15",17.1793,17.4043,17.1459,17.3043,4320900.0],["2019-03-18",17.3127,17.7294,17.2293,17.396,3047100.0],["2019-03-19",17.2876,17.992,17.171,17.8294,3079900.0],["2019-03-20",17.7961,17.7961,17.3127,17.3793,4708600.0],["2019-03-21",17.2126,17.4794,17.1293,17.3293,19575100.0],["2019-03-22",17.0876,17.2293,16.2541,16.4374,9708600.0],["2019-03-25",16.4874,16.6292,16.1082,16.1207,6580600.0],["2019-03-26",16.2374,16.7792,16.2291,16.6708,5818700.0],["2019-03-27",16.6292,16.6958,16.4291,16.5708,1705000.0],["2019-03-28",16.5541,16.6958,16.4458,16.6875,1992000.0],["2019-03-29",16.8125,16.9209,16.6166,16.7875,2641300.0],["2019-04-01",16.9959,17.421,16.9959,17.4043,2889500.0],["2019-04-02",17.3627,17.5377,17.0793,17.2126,3253100.0],["2019-04-03",17.396,17.6461,17.3377,17.5294,3139000.0],["2019-04-04",17.5294,17.892,17.4919,17.8128,3147800.0],["2019-04-05",17.9461,18.2921,17.8711,18.2045,6201300.0],["2019-04-08",18.2295,18.2712,18.0045,18.2712,3806400.0],["2019-04-09",18.1879,18.2629,17.9503,18.0712,2582100.0],["2019-04-10",18.0628,18.2629,18.0128,18.2129,2211500.0],["2019-04-11",18.1712,18.4963,18.1462,18.2212,1824200.0],["2019-04-12",18.5296,18.7463,18.4129,18.563,3481400.0],["2019-04-15",18.6213,18.7547,18.4713,18.5963,2211200.0],["2019-04-16",18.688,18.838,18.588,18.8214,2825600.0],["2019-04-17",18.9297,18.9631,18.7547,18.8297,2127300.0],["2019-04-18",18.863,18.9214,18.5713,18.838,2274600.0],["2019-04-22",18.838,18.838,18.4254,18.4379,1706900.0],["2019-04-23",18.3796,19.0881,18.3796,18.9214,2579000.0],["2019-04-24",18.9214,18.9547,18.6296,18.6713,3440500.0],["2019-04-25",18.663,18.6713,18.2629,18.4629,2941800.0],["2019-04-26",18.3963,18.6713,18.1212,18.638,3148700.0],["2019-04-29",18.6046,18.863,18.5171,18.7714,1767400.0],["2019-04-30",18.788,18.9297,18.6463,18.9131,2147900.0],["2019-05-01",19.0047,19.0631,18.6547,18.6713,1393500.0],["2019-05-02",18.663,18.8714,18.4879,18.8464,2387800.0],["2019-05-03",18.9297,19.1131,18.7672,19.0298,1697300.0],["2019-05-06",18.5713,18.9214,18.3796,18.8297,1686200.0],["2019-05-07",18.613,18.8214,18.3504,18.5713,3782000.0],["2019-05-08",18.5046,18.6547,18.3462,18.3462,2937900.0],["2019-05-09",18.1712,18.4879,17.9295,18.3713,3313800.0],["2019-05-10",18.2462,18.5546,17.9295,18.5046,4091600.0],["2019-05-13",18.1379,18.1379,17.2085,17.296,3279400.0],["2019-05-14",17.321,17.9045,17.321,17.7378,4406900.0],["2019-05-15",17.5377,17.9045,17.4127,17.8461,2312500.0],["2019-05-16",17.9295,18.3171,17.9128,17.9712,2260400.0],["2019-05-17",17.7461,18.0295,17.6294,17.9045,1844300.0],["2019-05-20",17.7628,17.8961,17.5377,17.6711,1553900.0],["2019-05-21",17.8211,18.1545,17.8211,17.9545,2146600.0],["2019-05-22",17.8044,17.9295,17.7294,17.8128,931300.0],["2019-05-23",17.521,17.7044,17.3043,17.4794,2203100.0],["2019-05-24",17.7461,18.0128,17.6294,17.9378,2690300.0],["2019-05-28",17.9628,18.0128,17.8253,17.9628,3023700.0],["2019-05-29",17.7628,17.8378,17.4627,17.7794,2359000.0],["2019-05-30",17.8294,18.1462,17.7378,17.8461,4075300.0],["2019-05-31",17.6782,17.6782,17.1914,17.2501,2354400.0],["2019-06-03",17.2166,17.5859,17.1662,17.4768,2947200.0],["2019-06-04",17.7706,17.9636,17.3802,17.6279,5437700.0],["2019-06-05",17.5859,17.7538,17.3299,17.5439,16634300.0],["2019-06-06",17.7034,17.8923,17.4558,17.5523,7486000.0],["2019-06-07",17.5523,17.7244,17.4012,17.5187,7246000.0],["2019-06-10",17.7118,17.8545,17.5187,17.695,8797500.0],["2019-06-11",17.9301,18.0728,17.8125,17.9217,6040900.0],["2019-06-12",17.9217,18.0224,17.7874,17.8209,6187000.0],["2019-06-13",17.8713,18.1483,17.7706,17.8713,3506700.0],["2019-06-14",17.8797,17.8797,17.5188,17.8545,2404500.0],["2019-06-17",17.7958,17.8881,17.4096,17.4516,2246500.0],["2019-06-18",17.4516,17.7706,17.3677,17.4516,3590900.0],["2019-06-19",17.6027,17.8335,17.4432,17.5103,3199300.0],["2019-06-20",17.7118,17.7454,17.3593,17.5691,4778900.0],["2019-06-21",17.5355,17.653,17.3509,17.3844,3562300.0],["2019-06-24",17.3676,17.5523,17.2417,17.2837,2270700.0],["2019-06-25",17.3089,17.3425,16.5366,16.6961,5647000.0],["2019-06-26",16.7801,16.8892,16.6038,16.7045,3285300.0],["2019-06-27",16.7297,17.1032,16.6541,17.0235,3377800.0],["2019-06-28",17.183,17.6195,17.1746,17.5439,5350300.0],["2019-07-01",17.8797,18.0056,17.5943,17.6279,6138500.0],["2019-07-02",17.6027,17.8335,17.502,17.5859,6564900.0],["2019-07-03",17.7118,18.0644,17.6782,18.056,3571400.0],["2019-07-05",18.0644,18.4085,18.0224,18.3246,3108300.0],["2019-07-08",18.1231,18.375,18.0308,18.1903,5450700.0],["2019-07-09",18.014,18.3834,17.9804,18.3834,4613400.0],["2019-07-10",18.4337,18.4337,18.1609,18.3582,6174500.0],["2019-07-11",18.4505,18.6604,18.3372,18.6184,5193800.0],["2019-07-12",18.6771,18.9416,18.4841,18.8534,3972200.0],["2019-07-15",18.9542,18.9542,18.7023,18.8954,3360900.0],["2019-07-16",18.929,19.122,18.929,19.0129,3545000.0],["2019-07-17",18.9793,19.0129,18.6268,18.6352,2397300.0],["2019-07-18",18.652,18.908,18.6016,18.8618,3772500.0],["2019-07-19",18.8786,19.0003,18.7863,18.8199,1865400.0],["2019-07-22",18.8031,18.8744,18.5764,18.7023,1774600.0],["2019-07-23",18.7779,19.0633,18.7443,19.0297,2358400.0],["2019-07-24",18.9122,19.1556,18.8576,19.1388,1590600.0],["2019-07-25",19.0885,19.1388,18.9458,19.0381,1576500.0],["2019-07-26",19.1053,19.2312,18.9709,19.0717,2097100.0],["2019-07-29",19.0045,19.1976,18.929,19.0717,1865200.0],["2019-07-30",18.9038,19.122,18.6939,19.122,955700.0],["2019-07-31",19.1304,19.248,18.7443,18.8702,2103400.0],["2019-08-01",18.9038,18.9038,17.6489,17.7286,2697200.0],["2019-08-02",17.7454,17.7958,17.2249,17.3677,1726500.0],["2019-08-05",16.9731,16.9815,16.4821,16.6457,2154000.0],["2019-08-06",16.8304,17.0067,16.5366,16.9899,2098600.0],["2019-08-07",16.6038,17.0067,16.3436,16.9395,2110500.0],["2019-08-08",17.0906,17.5691,17.0067,17.5523,2228100.0],["2019-08-09",17.3676,17.8461,17.2333,17.6279,3455100.0],["2019-08-12",17.4516,17.6447,16.9479,17.1326,2135000.0],["2019-08-13",17.1914,17.5943,16.9983,17.418,1890500.0],["2019-08-14",16.9479,17.1074,16.5786,16.7213,2578200.0],["2019-08-15",16.8304,16.9144,16.5282,16.6625,3113600.0],["2019-08-16",16.7717,17.1242,16.7717,16.9899,2492600.0],["2019-08-19",17.3844,17.4012,17.1746,17.2333,2222600.0],["2019-08-20",17.0822,17.2417,16.9228,17.0487,3557500.0],["2019-08-21",17.2263,17.3108,17.1079,17.2432,2045300.0],["2019-08-22",17.3193,17.4377,17.2432,17.3785,788300.0],["2019-08-23",17.2093,17.4884,16.7485,16.8203,1949800.0],["2019-08-26",17.0148,17.1332,16.9556,17.0148,1117500.0],["2019-08-27",17.1163,17.184,16.7062,16.7865,2121600.0],["2019-08-28",16.6766,17.0487,16.6343,16.9726,1969100.0],["2019-08-29",17.2263,17.4377,17.0909,17.4292,1535600.0],["2019-08-30",17.5984,17.6533,17.4546,17.5645,1729500.0],["2019-09-03",17.4039,17.4039,17.0064,17.1502,1621400.0],["2019-09-04",17.3616,17.48,17.3447,17.37,1318000.0],["2019-09-05",17.7083,17.9874,17.573,17.7929,1328300.0],["2019-09-06",17.7675,17.962,17.6998,17.7337,1020000.0],["2019-09-09",17.8859,18.1903,17.8267,18.1565,2575000.0],["2019-09-10",18.258,18.554,18.2199,18.3425,3074500.0],["2019-09-11",18.351,18.4017,18.1227,18.3256,2250600.0],["2019-09-12",18.1988,18.4187,18.0804,18.2157,2206000.0],["2019-09-13",18.3425,18.6935,18.2833,18.6639,4481700.0],["2019-09-16",18.5201,18.8415,18.3764,18.4525,2889100.0],["2019-09-17",18.3256,18.6893,18.2241,18.5962,3313600.0],["2019-09-18",18.444,18.8288,18.3933,18.6977,4290800.0],["2019-09-19",18.7146,19.0656,18.6977,18.7654,3517900.0],["2019-09-20",18.6977,19.3151,18.6639,19.129,6142100.0],["2019-09-23",18.926,19.0529,18.7823,18.8922,1838400.0],["2019-09-24",18.943,19.0952,18.3341,18.7231,3046600.0],["2019-09-25",18.647,19.0022,18.5201,18.9683,2204900.0],["2019-09-26",18.926,19.0275,18.6512,18.9683,2208200.0],["2019-09-27",19.1544,19.2939,18.9937,19.1544,2103100.0],["2019-09-30",19.1882,19.1882,18.7231,18.74,2993000.0],["2019-10-01",18.8246,18.8626,18.3341,18.3848,1615700.0],["2019-10-02",18.2072,18.2326,17.6575,17.7929,2551800.0],["2019-10-03",17.7083,17.7083,17.2516,17.6829,2107200.0],["2019-10-04",17.6829,17.9451,17.6068,17.9451,1552600.0],["2019-10-07",17.8774,17.9324,17.6914,17.7252,1243500.0],["2019-10-08",17.463,17.4969,17.0444,17.0656,1995900.0],["2019-10-09",17.2093,17.3742,17.0529,17.2939,1487000.0],["2019-10-10",17.3616,17.6279,17.2432,17.37,1904400.0],["2019-10-11",17.7252,18.148,17.7252,17.962,1646600.0],["2019-10-14",17.8351,18.0508,17.8267,18.0127,1010300.0],["2019-10-15",18.0719,18.4609,17.9874,18.1227,1885900.0],["2019-10-16",18.055,18.2242,17.9747,18.0635,1238400.0],["2019-10-17",18.1734,18.351,18.0466,18.1988,1429300.0],["2019-10-18",18.0973,18.4102,18.0973,18.3595,1729600.0],["2019-10-21",18.5624,18.9345,18.5201,18.8669,1915600.0],["2019-10-22",18.833,19.0275,18.6385,18.9937,2287400.0],["2019-10-23",18.943,19.1713,18.8669,19.0614,1256400.0],["2019-10-24",19.129,19.2136,18.7062,18.8499,1350900.0],["2019-10-25",18.8415,19.0022,18.7654,18.7738,1179000.0],["2019-10-28",18.9091,19.2305,18.9091,19.2136,2578800.0],["2019-10-29",19.1459,19.2728,18.4017,18.8161,3655400.0],["2019-10-30",18.7062,18.7696,18.4102,18.5962,1758500.0],["2019-10-31",18.5032,18.5159,18.0719,18.2664,2080400.0],["2019-11-01",18.4102,18.6047,18.3425,18.5793,1126100.0],["2019-11-04",18.7738,19.0529,18.7104,19.0444,1911700.0],["2019-11-05",19.1375,19.425,18.9514,19.036,2390300.0],["2019-11-06",18.9768,19.2051,18.8415,18.8753,3982900.0],["2019-11-07",19.2305,19.8647,18.8499,18.8922,8467400.0],["2019-11-08",18.6893,19.8309,18.5962,19.6026,62014300.0],["2019-11-11",19.6364,20.0,19.611,19.9239,12403400.0],["2019-11-12",19.9409,20.2115,19.7633,19.7802,10400800.0],["2019-11-13",19.7125,19.8605,19.4123,19.5349,15369900.0],["2019-11-14",19.5265,19.8817,19.4926,19.8732,8511600.0],["2019-11-15",20.0775,20.3073,20.0094,20.1711,4621000.0],["2019-11-18",20.1796,20.2392,19.9498,20.0775,5015700.0],["2019-11-19",20.2222,20.3413,20.0179,20.2136,6521200.0],["2019-11-20",20.1456,20.3924,19.9966,20.3924,6805800.0],["2019-11-21",20.503,20.6137,20.3668,20.4264,5486500.0],["2019-11-22",20.4519,20.8477,20.4349,20.6732,11093800.0],["2019-11-25",20.7754,21.0137,20.7413,20.9541,5059700.0],["2019-11-26",20.9796,21.2435,20.7839,21.2435,7534900.0],["2019-11-27",21.2009,21.4265,21.1839,21.2435,4521100.0],["2019-11-29",21.1754,21.1967,21.0392,21.0562,1074600.0],["2019-12-02",21.1499,21.3456,20.8349,20.869,3614300.0],["2019-12-03",20.5371,20.6051,20.069,20.12,3641200.0],["2019-12-04",20.2392,20.4519,20.2222,20.3413,2777600.0],["2019-12-05",20.4094,20.7073,20.3668,20.7073,3142800.0],["2019-12-06",20.9881,21.2094,20.8647,21.0733,5221100.0],["2019-12-09",21.0733,21.0733,20.6817,20.869,2512100.0],["2019-12-10",20.852,20.9115,20.7243,20.8094,6521100.0],["2019-12-11",20.7754,20.8562,20.503,20.6562,3206900.0],["2019-12-12",20.6477,21.1754,20.6307,21.1584,3940100.0],["2019-12-13",21.0818,21.2903,20.9371,20.9711,3415700.0],["2019-12-16",21.2179,21.2605,20.9626,21.1328,2552300.0],["2019-12-17",21.1839,21.3456,21.0307,21.0647,4328800.0],["2019-12-18",21.1499,21.2009,20.7924,20.9115,4984900.0],["2019-12-19",20.9626,21.2988,20.8903,21.252,3542800.0],["2019-12-20",21.3882,21.3882,21.0903,21.2179,4267500.0],["2019-12-23",21.1924,21.2094,20.9456,21.0562,1905900.0],["2019-12-24",21.1073,21.1073,20.9243,20.9541,369200.0],["2019-12-26",21.0222,21.1413,20.9711,21.0562,980000.0],["2019-12-27",21.0562,21.086,20.8435,20.9371,1821100.0],["2019-12-30",21.0222,21.0903,20.9115,21.0307,1328100.0],["2019-12-31",21.0137,21.1796,20.9286,21.0903,1487800.0],["2020-01-02",21.2179,21.2605,20.9201,21.1924,3166500.0],["2020-01-03",20.8945,20.9796,20.6647,20.7413,2403500.0],["2020-01-06",20.7073,20.903,20.6094,20.7924,2531400.0],["2020-01-07",20.7073,21.2945,20.7073,21.2435,3217400.0],["2020-01-08",21.286,21.8392,21.286,21.6605,4434100.0],["2020-01-09",21.8733,22.0988,21.686,21.9584,4280900.0],["2020-01-10",21.9669,22.2776,21.9286,21.9499,3129600.0],["2020-01-13",22.0776,22.4393,21.8903,22.2393,5276300.0],["2020-01-14",22.2903,22.452,22.1371,22.1967,3536000.0],["2020-01-15",22.1201,22.3882,21.7754,21.8392,4119100.0],["2020-01-16",22.069,22.2733,21.9669,22.1882,4600300.0],["2020-01-17",22.2733,22.418,22.069,22.1967,5665000.0],["2020-01-21",22.0605,22.1882,21.7797,21.8052,3219100.0],["2020-01-22",21.9754,21.9754,21.6563,21.8137,2345700.0],["2020-01-23",21.7116,21.8052,21.2877,21.6946,4202300.0],["2020-01-24",21.686,21.686,21.0605,21.2605,3516300.0],["2020-01-27",20.7158,21.0435,20.6137,20.7243,2572200.0],["2020-01-28",20.852,21.0903,20.7754,20.9456,2363100.0],["2020-01-29",21.0647,21.252,20.9881,21.1413,2175700.0],["2020-01-30",20.9201,21.1924,20.7669,20.9967,3539700.0],["2020-01-31",20.8094,20.9413,20.3328,20.4434,4227600.0],["2020-02-03",20.5541,20.852,20.452,20.6222,2094000.0],["2020-02-04",21.0392,21.3286,20.903,21.1073,2780400.0],["2020-02-05",21.4562,21.8307,21.3456,21.8222,3913400.0],["2020-02-06",21.9669,22.0265,21.7541,21.8648,2279000.0],["2020-02-07",21.686,22.0435,21.5924,21.8478,2268800.0],["2020-02-10",21.8052,22.1712,21.7371,22.1712,1865500.0],["2020-02-11",22.2988,23.0733,22.2478,22.8946,3243500.0],["2020-02-12",23.0223,23.1372,22.8521,22.9797,2738100.0],["2020-02-13",22.9116,23.0308,22.784,22.9797,1748700.0],["2020-02-14",22.9627,23.0223,22.7499,22.8861,1274800.0],["2020-02-18",22.7669,22.9499,22.5584,22.7329,1561600.0],["2020-02-19",22.9201,23.0648,22.818,22.9627,2631100.0],["2020-02-20",22.8265,23.2308,22.8265,23.1074,2381200.0],["2020-02-21",22.9627,23.0308,22.5712,22.7244,2999900.0],["2020-02-24",21.7031,21.9116,21.3711,21.4477,3260500.0],["2020-02-25",21.3456,21.5158,20.2221,20.4519,5094700.0],["2020-02-26",20.5966,20.6647,19.6945,19.7285,5370000.0],["2020-02-27",19.1413,19.3966,17.7029,18.2561,7303900.0],["2020-02-28",17.4986,18.3497,17.3539,18.2136,7719600.0],["2020-03-02",18.3668,18.6221,17.6348,18.6136,7412300.0],["2020-03-03",18.4774,19.1413,17.8178,17.8306,8056000.0],["2020-03-04",18.2731,18.4348,17.5752,18.3668,6038400.0],["2020-03-05",17.6774,17.8901,17.1071,17.1412,5750900.0],["2020-03-06",16.2237,16.7124,15.7949,16.0865,7093500.0],["2020-03-09",14.7231,14.9203,13.1453,13.1882,5729600.0],["2020-03-10",14.14,14.9974,13.5826,14.9974,7794000.0],["2020-03-11",14.3715,14.3758,13.484,13.5654,6678800.0],["2020-03-12",12.4421,12.6651,11.5075,12.1249,6682900.0],["2020-03-13",13.171,13.9256,12.365,13.8484,6268500.0],["2020-03-16",13.2911,13.2911,11.3274,11.3617,6959200.0],["2020-03-17",11.5847,11.6215,10.6671,11.1216,6789100.0],["2020-03-18",10.3413,10.3842,8.592,9.8611,6884200.0],["2020-03-19",9.5781,10.247,9.3809,9.6553,6132500.0],["2020-03-20",9.8611,10.084,8.9607,9.1151,7462600.0],["2020-03-23",8.935,9.1923,8.4805,8.935,7703200.0],["2020-03-24",9.7153,11.5675,9.5267,11.5075,5965000.0],["2020-03-25",11.9362,13.8999,11.5761,13.0938,6375100.0],["2020-03-26",13.0938,14.0456,12.8709,13.5483,5542700.0],["2020-03-27",12.708,13.2996,12.1866,12.7508,4291800.0],["2020-03-30",12.6222,13.4368,12.455,13.2568,3882400.0],["2020-03-31",12.9738,13.3339,12.3221,12.3907,4448700.0],["2020-04-01",11.9877,12.0477,11.3017,11.456,3744700.0],["2020-04-02",11.3017,11.8333,11.0873,11.4818,3785700.0],["2020-04-03",11.3874,11.6104,10.7786,11.1645,3315200.0],["2020-04-06",12.1677,12.6394,12.0134,12.2278,3645500.0],["2020-04-07",13.4368,13.4883,12.2106,12.3307,4698800.0],["2020-04-08",12.3307,13.4197,12.2706,13.3425,2565700.0],["2020-04-09",13.9599,14.9203,13.8184,14.2429,4218700.0],["2020-04-13",14.2,14.2,13.2396,13.7884,5693300.0],["2020-04-14",14.1828,14.3629,13.7455,13.9513,5764700.0],["2020-04-15",13.111,13.3425,12.7723,12.8966,3243900.0],["2020-04-16",12.768,12.9138,12.142,12.3735,4948300.0],["2020-04-17",13.291,13.6126,13.111,13.5054,6662700.0],["2020-04-20",12.9738,13.5054,12.8709,13.1453,3422000.0],["2020-04-21",12.5193,12.6908,12.0734,12.545,3992100.0],["2020-04-22",12.9909,13.2053,12.6737,13.171,7796600.0],["2020-04-23",13.394,13.7026,13.111,13.1453,2484400.0],["2020-04-24",13.2653,13.7369,12.9824,13.7198,2766700.0],["2020-04-27",13.9084,14.2,13.7884,14.0799,3007900.0],["2020-04-28",15.4862,16.0522,15.0918,15.4605,5105600.0],["2020-04-29",16.2751,16.5581,16.0179,16.258,3147700.0],["2020-04-30",15.752,16.2494,15.5377,15.7092,4173900.0],["2020-05-01",15.1604,15.3233,14.7659,14.8688,3069000.0],["2020-05-04",14.5516,14.7059,14.26,14.6116,2720200.0],["2020-05-05",14.8688,15.1775,14.2471,14.3372,3653800.0],["2020-05-06",14.5087,14.6116,13.977,14.0628,2132800.0],["2020-05-07",14.3715,15.1861,14.2514,14.9717,4031200.0],["2020-05-08",15.4433,15.5848,14.8886,15.3061,3077300.0],["2020-05-11",15.0317,15.1218,14.6202,14.7059,2798900.0],["2020-05-12",14.8174,15.066,14.0714,14.0799,3696900.0],["2020-05-13",13.8999,14.0799,13.1281,13.2653,2086600.0],["2020-05-14",12.888,14.0199,12.4593,14.0199,4314500.0],["2020-05-15",13.7884,14.3972,13.5826,14.1485,3536100.0],["2020-05-18",14.9889,15.9235,14.9889,15.5891,3732300.0],["2020-05-19",15.4862,15.4862,14.6973,14.7745,2376200.0],["2020-05-20",15.3147,15.6234,15.1003,15.1775,2347100.0],["2020-05-21",15.1432,15.5934,15.006,15.4433,3063500.0],["2020-05-22",15.4776,15.5805,14.9889,15.1775,1764500.0],["2020-05-26",15.9321,16.6953,15.8078,16.5152,3237900.0],["2020-05-27",17.5185,17.9815,17.0383,17.2355,4426900.0],["2020-05-28",17.6042,17.6728,16.7724,16.8496,3711400.0],["2020-05-29",16.5209,16.8237,16.3047,16.5296,4436300.0],["2020-06-01",16.5728,17.1437,16.4344,16.7977,1995400.0],["2020-06-02",16.8669,17.2562,16.8496,17.0399,2431300.0],["2020-06-03",17.5762,18.3114,17.3773,18.1384,2641200.0],["2020-06-04",18.0087,18.8996,17.7924,18.865,4159500.0],["2020-06-05",20.5517,20.9236,19.0164,19.1937,4457500.0],["2020-06-08",19.6867,20.1365,19.557,19.9376,5504100.0],["2020-06-09",19.1072,19.5397,18.8218,19.1331,4008100.0],["2020-06-10",18.9428,19.2975,18.3979,18.7007,5703500.0],["2020-06-11",17.3773,18.0865,16.7372,16.7545,4336800.0],["2020-06-12",17.7578,17.8443,17.2821,17.8184,4056000.0],["2020-06-15",16.9534,18.1341,16.7372,17.9481,4140800.0],["2020-06-16",18.9775,19.0034,17.8357,18.199,6046800.0],["2020-06-17",18.2336,18.3374,17.3686,17.4465,4460700.0],["2020-06-18",17.1524,17.6108,17.0399,17.3081,5270900.0],["2020-06-19",17.7751,17.7838,16.655,17.0226,6373800.0],["2020-06-22",16.9361,17.1653,16.5642,16.9275,2545400.0],["2020-06-23",17.2994,17.5329,16.8842,17.0399,3269600.0],["2020-06-24",16.7372,16.7977,15.963,16.2701,5389300.0],["2020-06-25",16.0798,17.2086,16.0625,17.0918,6060300.0],["2020-06-26",16.7026,16.7977,16.296,16.4258,5892600.0],["2020-06-29",16.6161,16.6161,16.2095,16.4431,2083900.0],["2020-06-30",16.2874,16.815,16.2052,16.6853,2145900.0],["2020-07-01",16.642,16.9102,16.2182,16.3133,2677000.0],["2020-07-02",16.7891,17.0832,16.3998,16.4517,3149700.0],["2020-07-06",16.988,17.3513,16.6074,16.7977,3429600.0],["2020-07-07",16.5642,16.6507,16.2701,16.3393,2200900.0],["2020-07-08",16.2701,16.8842,16.2701,16.6074,2435700.0],["2020-07-09",16.4863,16.6334,15.6214,15.6906,2682300.0],["2020-07-10",15.656,16.6247,15.656,16.6161,3022400.0],["2020-07-13",16.9448,17.2043,16.7112,16.8756,3476600.0],["2020-07-14",16.9015,17.014,16.5772,16.9707,2265500.0],["2020-07-15",17.5156,17.8789,17.0572,17.8011,2488700.0],["2020-07-16",17.5762,18.0952,17.488,17.7059,2930600.0],["2020-07-17",17.6886,17.8703,17.4335,17.5502,1722700.0],["2020-07-20",17.3859,17.5243,17.1697,17.2821,2090200.0],["2020-07-21",17.3686,17.6886,17.3427,17.4378,2389700.0],["2020-07-22",17.3427,17.8097,17.2821,17.6108,3397900.0],["2020-07-23",17.4897,17.9308,17.4897,17.8097,2524100.0],["2020-07-24",17.8703,17.9308,17.5329,17.5589,1926400.0],["2020-07-27",17.4205,17.6238,17.0745,17.5416,1637600.0],["2020-07-28",17.4032,17.654,17.2908,17.334,1505500.0],["2020-07-29",17.3254,17.9049,17.3254,17.8962,2694000.0],["2020-07-30",17.3859,17.5632,17.1307,17.5156,1818400.0],["2020-07-31",17.6194,17.7405,17.2908,17.6973,2406300.0],["2020-08-03",17.7665,18.1211,17.654,18.0087,1867600.0],["2020-08-04",17.9135,18.1384,17.827,17.9568,1947300.0],["2020-08-05",18.2941,18.8909,17.7103,18.2076,3737000.0],["2020-08-06",17.9741,18.1211,17.5459,17.827,2906500.0],["2020-08-07",17.7146,18.5882,17.5156,18.5536,1785200.0],["2020-08-10",18.667,19.0419,18.6495,18.8239,2001500.0],["2020-08-11",19.4168,19.6609,18.9721,18.9896,2259500.0],["2020-08-12",19.4081,19.4168,18.6408,18.7803,2293300.0],["2020-08-13",18.5536,18.9896,18.4577,18.9285,2021100.0],["2020-08-14",18.728,19.0855,18.7105,19.007,1810700.0],["2020-08-17",19.007,19.0419,18.5754,18.6931,2223400.0],["2020-08-18",18.6234,18.8326,18.2659,18.3269,2685100.0],["2020-08-19",18.3269,18.728,18.2397,18.292,2458800.0],["2020-08-20",18.0043,18.3705,17.891,18.1613,1901100.0],["2020-08-21",18.109,18.2833,18.0043,18.0043,1503600.0],["2020-08-24",18.2049,18.9198,18.1177,18.7716,1770400.0],["2020-08-25",18.9634,19.1203,18.6277,18.7018,2434200.0],["2020-08-26",18.7454,18.7541,18.388,18.449,2491400.0],["2020-08-27",18.4577,18.9852,18.3967,18.6931,3689800.0],["2020-08-28",18.9547,19.1116,18.5362,18.8413,2442500.0],["2020-08-31",18.8501,18.8501,18.4141,18.4751,4009900.0],["2020-09-01",18.3705,18.7236,18.2136,18.3967,2240400.0],["2020-09-02",18.8326,18.8849,18.4751,18.8065,2901000.0],["2020-09-03",19.007,19.3121,18.3705,18.4054,2941600.0],["2020-09-04",18.8239,18.8239,17.9782,18.2833,3229300.0],["2020-09-08",17.9869,18.0523,17.333,17.3591,3302500.0],["2020-09-09",17.5161,17.6469,17.3504,17.4376,2255600.0],["2020-09-10",17.5161,17.6163,16.8011,16.8099,3061700.0],["2020-09-11",16.8622,17.1499,16.6704,17.1063,2436000.0],["2020-09-14",17.2458,17.4725,17.0976,17.3068,2206200.0],["2020-09-15",17.333,17.3591,16.4785,16.5657,2982000.0],["2020-09-16",16.618,16.8534,16.4611,16.6268,4829900.0],["2020-09-17",16.3826,16.8011,16.1821,16.6529,3227400.0],["2020-09-18",16.6442,16.9711,16.5221,16.6442,5373800.0],["2020-09-21",16.1298,16.3216,15.2317,15.38,4528600.0],["2020-09-22",15.3538,15.7418,15.3451,15.6503,3848200.0],["2020-09-23",15.6502,16.1167,15.5195,15.5543,2612300.0],["2020-09-24",15.5892,15.9467,15.1097,15.6328,2788400.0],["2020-09-25",15.4672,15.8072,15.4236,15.6241,1849500.0],["2020-09-28",16.0164,16.4306,15.9859,16.2257,2692400.0],["2020-09-29",16.2083,16.2998,15.8508,15.9903,1653200.0],["2020-09-30",16.1036,16.1995,15.6982,15.9031,1895400.0],["2020-10-01",16.0513,16.4524,15.938,16.2257,2688200.0],["2020-10-02",15.8159,16.4044,15.8159,16.3478,1734700.0],["2020-10-05",16.6704,17.0191,16.5483,16.9406,2432300.0],["2020-10-06",17.176,17.6163,16.8534,16.8709,3516400.0],["2020-10-07",17.0714,17.6643,16.9929,17.5858,3076100.0],["2020-10-08",17.7689,18.4403,17.6992,18.4315,4672200.0],["2020-10-09",18.6931,18.6931,18.1438,18.1438,2390000.0],["2020-10-12",18.2485,18.6931,18.17,18.571,2261200.0],["2020-10-13",18.4228,18.5013,17.9564,17.9695,2119600.0],["2020-10-14",18.0392,18.231,17.6817,17.6992,2118500.0],["2020-10-15",17.455,18.0436,17.333,17.9433,2503000.0],["2020-10-16",18.0043,18.013,17.5954,17.6643,1849400.0],["2020-10-19",17.7602,17.8343,17.2981,17.3417,2214600.0],["2020-10-20",17.6033,17.8823,17.4027,17.4027,2249800.0],["2020-10-21",17.3417,17.5684,17.2545,17.2807,3211500.0],["2020-10-22",17.333,17.8299,17.1499,17.6992,2729000.0],["2020-10-23",17.8997,18.1525,17.8125,17.952,2712300.0],["2020-10-26",17.6643,17.7253,16.8709,17.1324,2302000.0],["2020-10-27",17.054,17.1935,16.1211,16.1298,3263600.0],["2020-10-28",16.5221,17.8997,16.0775,17.5858,6745300.0],["2020-10-29",17.4289,18.6408,17.3679,18.5013,5646400.0],["2020-10-30",18.3008,18.7454,18.1874,18.7367,4774400.0],["2020-11-02",19.1378,19.674,19.0506,19.1291,4617200.0],["2020-11-03",19.6347,19.8396,19.3121,19.5476,4139500.0],["2020-11-04",19.0942,20.0838,18.5275,19.3906,4046800.0],["2020-11-05",18.8849,20.4456,18.8849,20.0358,3798800.0],["2020-11-06",20.2799,20.2799,19.6086,19.7045,2819300.0],["2020-11-09",21.6837,22.1632,21.0733,21.0821,4673200.0],["2020-11-10",21.0908,21.7098,20.8815,21.5442,4076900.0],["2020-11-11",21.6052,21.7621,21.239,21.4221,3458900.0],["2020-11-12",21.1169,21.3,20.9426,21.0733,4140600.0],["2020-11-13",21.3436,21.5572,21.2739,21.457,3040400.0],["2020-11-16",21.9452,22.076,21.3698,21.4395,4427300.0],["2020-11-17",21.1867,21.4831,21.069,21.2216,4027600.0],["2020-11-18",21.457,22.137,21.2303,21.4831,2954500.0],["2020-11-19",21.2041,21.8057,21.1605,21.5529,3906600.0],["2020-11-20",21.4651,21.8777,21.4036,21.7197,3020500.0],["2020-11-23",22.0445,22.3781,21.9304,22.0006,3932600.0],["2020-11-24",22.4308,23.4492,22.3298,23.2824,4832200.0],["2020-11-25",23.0102,23.2165,22.8171,23.1595,2734900.0],["2020-11-27",23.1156,23.177,22.7556,22.8259,1182200.0],["2020-11-30",22.6854,23.0541,22.1982,22.2816,4775800.0],["2020-12-01",22.8961,23.2341,22.6942,23.1507,3606300.0],["2020-12-02",23.0366,23.3614,22.9663,23.3351,2740500.0],["2020-12-03",23.335,23.3526,23.098,23.2121,2279900.0],["2020-12-04",23.537,23.8881,23.4711,23.8091,1885700.0],["2020-12-07",23.5545,23.7038,23.0761,23.256,1954300.0],["2020-12-08",22.9224,23.4887,22.9224,23.3614,2430800.0],["2020-12-09",23.5984,23.7565,23.1112,23.256,3320900.0],["2020-12-10",22.8873,23.3087,22.7732,23.2034,1810700.0],["2020-12-11",22.8698,23.019,22.5844,22.8171,1659500.0],["2020-12-14",23.1858,23.1858,22.1718,22.185,2619500.0],["2020-12-15",22.5537,22.6503,22.0928,22.6239,3874500.0],["2020-12-16",22.7732,22.7732,22.2025,22.5449,2747100.0],["2020-12-17",22.782,22.8127,22.4132,22.7117,4286300.0],["2020-12-18",22.6766,22.8259,21.9216,22.0972,5373400.0],["2020-12-21",21.9831,22.0621,21.566,21.8163,3088000.0],["2020-12-22",21.8514,22.0489,21.7372,21.8075,2157100.0],["2020-12-23",22.0445,22.4923,22.0445,22.2728,1342500.0],["2020-12-24",22.2991,22.3342,21.9743,22.0357,778200.0],["2020-12-28",22.1235,22.5449,22.0006,22.0094,994100.0],["2020-12-29",22.1235,22.2552,21.7987,21.825,934800.0],["2020-12-30",21.8426,22.4396,21.7987,22.1499,952800.0],["2020-12-31",22.1235,22.5405,21.9831,22.4659,1169700.0],["2021-01-04",22.6064,22.6239,21.5924,21.7021,3125100.0],["2021-01-05",21.7109,22.2508,21.5968,22.0709,2033200.0],["2021-01-06",22.6503,23.9926,22.6503,23.8091,5574000.0],["2021-01-07",24.0637,24.1427,23.465,23.5282,2368700.0],["2021-01-08",23.6774,23.7126,23.2121,23.458,1838600.0],["2021-01-11",23.1683,23.695,23.1244,23.5458,1775500.0],["2021-01-12",23.8003,24.3666,23.7126,24.3095,3355600.0],["2021-01-13",24.1076,24.3095,23.9101,24.0725,2735900.0],["2021-01-14",24.2656,24.6914,24.0549,24.4851,2493900.0],["2021-01-15",24.213,24.3359,23.7169,24.1427,4264700.0],["2021-01-19",24.2744,24.6212,24.1735,24.3271,4367600.0],["2021-01-20",24.5202,24.5641,24.0549,24.1076,2889500.0],["2021-01-21",24.0374,24.2349,23.9145,23.9233,3356900.0],["2021-01-22",23.6599,23.8442,23.5282,23.6335,2616700.0],["2021-01-25",23.3965,23.6818,23.1946,23.4053,2188100.0],["2021-01-26",23.5984,23.6687,22.7556,22.7732,3292100.0],["2021-01-27",22.3342,22.5098,21.6407,21.7197,3982200.0],["2021-01-28",21.9831,22.6327,21.9699,22.3781,3860900.0],["2021-01-29",22.1938,22.3825,21.5617,21.7548,5504700.0],["2021-02-01",21.9655,22.0884,21.6582,21.9918,2704200.0],["2021-02-02",22.3342,22.5537,22.1674,22.2377,4008300.0],["2021-02-03",22.3957,22.6371,22.242,22.5625,3842500.0],["2021-02-04",22.6591,23.0963,22.5537,23.0453,3535000.0],["2021-02-05",23.2648,23.5326,23.1243,23.4843,3179700.0],["2021-02-08",23.5545,24.0198,23.5194,23.8618,2864000.0],["2021-02-09",23.8442,24.2876,23.7477,24.213,2155400.0],["2021-02-10",24.3271,24.45,24.112,24.292,2368700.0],["2021-02-11",24.3622,24.4061,23.774,24.1691,2658300.0],["2021-02-12",24.292,24.4939,23.8267,24.0111,2119200.0],["2021-02-16",24.3095,24.7924,24.2744,24.5729,3899900.0],["2021-02-17",24.5202,24.8582,24.2481,24.4676,2830900.0],["2021-02-18",24.5993,24.7573,24.2042,24.45,3444100.0],["2021-02-19",24.6256,25.2753,24.5466,25.1875,3188400.0],["2021-02-22",25.0909,26.0654,24.9592,25.7669,4859800.0],["2021-02-23",25.9512,26.0303,25.2401,25.5035,3196700.0],["2021-02-24",25.5562,27.0293,25.5562,26.9784,4697600.0],["2021-02-25",27.2067,27.5359,26.1181,26.1883,8629100.0],["2021-02-26",26.0829,26.5921,25.6791,25.96,4191100.0],["2021-03-01",26.3726,26.7545,26.3639,26.5658,3002500.0],["2021-03-02",26.6009,26.794,26.4517,26.6185,2464400.0],["2021-03-03",26.6803,27.4484,26.645,26.8745,3648200.0],["2021-03-04",26.7067,27.0855,25.9122,26.4507,4054000.0],["2021-03-05",26.8568,27.2365,26.1417,27.0864,3764000.0],["2021-03-08",27.4749,28.3665,27.4395,27.8457,4708800.0],["2021-03-09",27.5013,28.1988,27.263,27.5102,3834600.0],["2021-03-10",27.7221,28.2518,27.6294,28.1811,4131200.0],["2021-03-11",28.2518,28.499,28.0002,28.0752,4885500.0],["2021-03-12",28.4283,28.5519,28.1061,28.4901,3827700.0],["2021-03-15",28.4901,28.9139,28.393,28.755,4206400.0],["2021-03-16",28.5696,28.5961,27.8633,28.0575,4365000.0],["2021-03-17",28.2606,28.8168,28.084,28.7815,3468600.0],["2021-03-18",28.9581,29.7438,28.6137,28.7109,6558800.0],["2021-03-19",28.7285,29.1876,28.3047,28.7992,5667800.0],["2021-03-22",28.4901,28.7153,28.0664,28.5961,4670200.0],["2021-03-23",28.3754,28.6579,27.2188,27.3336,3600200.0],["2021-03-24",27.6956,28.1458,27.0952,27.1305,2679700.0],["2021-03-25",27.1305,27.903,26.7641,27.8457,2515400.0],["2021-03-26",28.1017,28.4372,27.572,28.1193,2041400.0],["2021-03-29",27.6956,28.1723,27.3954,27.8986,2596600.0],["2021-03-30",28.1193,28.8433,28.0072,28.6137,2333700.0],["2021-03-31",28.6049,29.064,28.5166,28.7992,7187900.0],["2021-04-01",28.7992,29.2671,28.6667,29.1435,1928100.0],["2021-04-05",29.5054,29.7173,29.192,29.4525,1606000.0],["2021-04-06",29.373,29.7527,29.2671,29.2847,1776200.0],["2021-04-07",29.2494,29.5496,29.2097,29.4348,1500900.0],["2021-04-08",29.32,29.5628,28.9846,29.3995,2054300.0],["2021-04-09",29.6379,29.7456,29.1655,29.3554,2755700.0],["2021-04-12",29.4348,29.7262,29.3554,29.6379,2064200.0],["2021-04-13",29.5143,29.6246,29.011,29.4083,3307700.0],["2021-04-14",29.3465,30.0528,29.3465,29.8056,2988900.0],["2021-04-15",29.9116,30.0528,29.4701,29.6202,2460700.0],["2021-04-16",29.9116,30.2117,29.735,29.7527,2088900.0],["2021-04-19",29.7968,30.1146,29.5761,29.682,2935800.0],["2021-04-20",29.3818,29.629,28.5122,28.8168,2771500.0],["2021-04-21",28.7727,29.5408,28.6844,29.5231,1540400.0],["2021-04-22",29.3907,29.7041,28.9625,29.2406,2153400.0],["2021-04-23",29.2406,29.9822,29.2053,29.9469,2352100.0],["2021-04-26",30.1235,30.5119,30.0616,30.1588,1880000.0],["2021-04-27",30.2117,30.4766,30.0661,30.3971,1806100.0],["2021-04-28",30.5914,30.8297,30.3971,30.4501,2449300.0],["2021-04-29",30.8386,31.0593,30.5384,30.7061,1730500.0],["2021-04-30",30.6002,30.6885,30.1852,30.2206,3474900.0],["2021-05-03",30.5472,30.8783,30.2294,30.5207,3475200.0],["2021-05-04",30.353,30.5472,29.788,30.5031,2776000.0],["2021-05-05",30.6797,31.1034,30.406,30.9975,4773500.0],["2021-05-06",31.0593,31.3065,30.4148,30.9534,3738700.0],["2021-05-07",30.5384,30.971,30.4501,30.9092,4207900.0],["2021-05-10",30.9622,31.2403,30.2735,30.3089,4165200.0],["2021-05-11",30.0087,30.0219,29.2053,29.4701,3844100.0],["2021-05-12",29.6114,29.9866,28.371,28.4195,3525500.0],["2021-05-13",28.4328,29.2759,28.3401,29.1258,3829000.0],["2021-05-14",29.2318,30.2029,29.2318,30.0352,2573100.0],["2021-05-17",29.8939,30.0528,29.426,29.8851,2878100.0],["2021-05-18",30.0087,30.4236,29.682,29.6997,2726500.0],["2021-05-19",29.2318,29.6997,28.8345,29.6555,2241400.0],["2021-05-20",29.7703,29.8056,29.0728,29.1611,2870500.0],["2021-05-21",29.3377,29.6644,29.0243,29.117,2961400.0],["2021-05-24",29.17,29.3112,28.9139,28.9139,3391300.0],["2021-05-25",29.0552,29.2671,27.9074,27.9339,9320600.0],["2021-05-26",27.9957,28.3047,27.7309,28.1282,3890100.0],["2021-05-27",28.4389,28.581,28.0838,28.4212,4923000.0],["2021-05-28",28.51,28.6787,28.1459,28.1903,3966200.0],["2021-06-01",28.4123,28.7675,28.2969,28.7586,3183000.0],["2021-06-02",28.8296,28.9184,28.3768,28.4567,2133900.0],["2021-06-03",28.2347,28.8074,28.1459,28.2791,3416300.0],["2021-06-04",28.3768,28.4123,27.8263,27.8618,2280200.0],["2021-06-07",27.8618,28.3324,27.8618,27.924,2828900.0],["2021-06-08",27.7819,27.9417,27.4312,27.8174,3528700.0],["2021-06-09",27.6931,27.7331,27.3468,27.5422,2482300.0],["2021-06-10",27.9062,27.9417,26.9118,26.9206,3190400.0],["2021-06-11",27.1071,27.702,27.0094,27.6665,3046300.0],["2021-06-14",27.924,27.9684,27.3646,27.6665,2886700.0],["2021-06-15",27.7375,28.4567,27.5644,28.3235,4832200.0],["2021-06-16",28.2525,28.3812,27.8174,28.1903,2367500.0],["2021-06-17",28.3501,28.3501,26.7386,27.0982,4898800.0],["2021-06-18",26.5033,26.7786,26.0061,26.1304,5656800.0],["2021-06-21",26.3524,26.9384,26.3435,26.9206,4429100.0],["2021-06-22",26.8496,26.9695,26.53,26.8319,2258900.0],["2021-06-23",26.8141,27.0094,26.7209,26.7697,1507000.0],["2021-06-24",26.8319,27.2225,26.6454,27.0893,1357500.0],["2021-06-25",27.2492,27.6576,27.1071,27.4978,3254100.0],["2021-06-28",27.5599,27.5688,26.6365,26.6898,2145400.0],["2021-06-29",26.9206,27.258,26.5167,26.5921,2876100.0],["2021-06-30",26.4767,27.1071,26.4678,27.0361,2195300.0],["2021-07-01",27.2048,27.6088,26.9295,27.4356,2496600.0],["2021-07-02",27.3735,27.4978,27.1915,27.3646,1951800.0],["2021-07-06",27.2136,27.2625,26.1571,26.2814,3164500.0],["2021-07-07",25.9795,26.348,25.7842,26.2636,3531200.0],["2021-07-08",25.4912,25.7664,25.0028,25.2337,5685900.0],["2021-07-09",25.8996,26.3702,25.5799,26.3258,4330500.0],["2021-07-12",25.9085,26.6365,25.8286,26.4767,3457900.0],["2021-07-13",26.4057,26.5122,25.8463,25.8641,2554100.0],["2021-07-14",25.9262,26.2814,25.611,25.9617,2192500.0],["2021-07-15",25.7042,26.3879,25.6599,26.1482,3116300.0],["2021-07-16",26.4057,26.4234,25.4956,25.5977,2359200.0],["2021-07-19",24.8608,25.1982,24.6921,24.9229,3254700.0],["2021-07-20",24.8785,26.3213,24.8696,26.0416,4907900.0],["2021-07-21",26.4412,27.0361,26.2769,26.7164,2831300.0],["2021-07-22",26.5566,26.7253,25.9129,26.0594,2361600.0],["2021-07-23",26.2192,26.5477,26.0727,26.1127,1231400.0],["2021-07-26",26.1482,26.6276,26.0328,26.53,1588400.0],["2021-07-27",26.1038,26.5566,26.0061,26.2192,1647600.0],["2021-07-28",26.3524,26.823,25.9173,26.6188,2238300.0],["2021-07-29",26.9029,27.8263,26.752,27.3823,4207200.0],["2021-07-30",27.1337,27.884,27.0183,27.409,2801500.0],["2021-08-02",27.5599,28.0749,27.2136,27.2847,2668100.0],["2021-08-03",27.3823,27.7686,26.8851,27.7375,2838300.0],["2021-08-04",27.2403,27.8884,26.9118,26.965,6104100.0],["2021-08-05",27.6221,28.692,27.6221,28.1459,5594500.0],["2021-08-06",28.5899,29.0338,28.4656,28.5987,3162000.0],["2021-08-09",28.3857,28.5987,28.1637,28.3324,1821300.0],["2021-08-10",28.2969,28.9583,28.217,28.945,3068700.0],["2021-08-11",28.9361,29.3756,28.6964,29.2647,2647700.0],["2021-08-12",29.1843,29.3093,28.7335,28.8361,1752000.0],["2021-08-13",28.8183,28.97,28.5415,28.6219,2389900.0],["2021-08-16",28.354,28.5683,27.9791,28.4165,3231300.0],["2021-08-17",28.0148,28.4076,27.6577,27.8987,3920300.0],["2021-08-18",27.7648,28.1844,27.4434,27.5149,3814800.0],["2021-08-19",27.0685,27.3452,26.323,26.4882,4607300.0],["2021-08-20",26.5417,26.9971,26.4614,26.9881,2282200.0],["2021-08-23",27.1399,27.4166,26.7382,26.7828,3931100.0],["2021-08-24",26.8364,27.6398,26.8096,27.5416,2105900.0],["2021-08-25",27.6488,28.1755,27.4791,27.9612,1839500.0],["2021-08-26",28.0594,28.0773,27.3899,27.5149,1664100.0],["2021-08-27",27.6041,28.1532,27.5684,28.113,1717000.0],["2021-08-30",28.113,28.1755,27.6577,27.7023,1855000.0],["2021-08-31",27.8184,27.9969,27.6756,27.6845,2756900.0],["2021-09-01",27.7559,27.9255,27.3452,27.6666,1980800.0],["2021-09-02",27.8273,28.1219,27.5997,27.9077,1886400.0],["2021-09-03",27.9702,28.1442,27.5782,27.863,1754700.0],["2021-09-07",27.7827,27.9791,27.5059,27.5059,2603000.0],["2021-09-08",27.372,27.5595,27.131,27.2827,1813500.0],["2021-09-09",27.247,27.6979,27.1667,27.2381,1709700.0],["2021-09-10",27.4434,27.4747,26.2918,26.4346,4400600.0],["2021-09-13",26.7382,26.9881,26.506,26.7828,3180700.0],["2021-09-14",26.9256,26.9256,25.899,26.2204,3427400.0],["2021-09-15",26.3186,26.4792,25.9704,26.3543,3711300.0],["2021-09-16",26.4168,26.5953,26.14,26.3186,2979900.0],["2021-09-17",26.3096,26.5507,25.7517,26.0329,6459700.0],["2021-09-20",25.3544,25.4169,24.5821,25.1312,4118200.0],["2021-09-21",25.4258,25.4347,24.6491,25.0151,4008100.0],["2021-09-22",25.3544,25.5419,25.1178,25.2651,2163300.0],["2021-09-23",25.5597,26.5373,25.5329,26.1221,2605300.0],["2021-09-24",26.0686,26.6221,25.9927,26.2828,1445400.0],["2021-09-27",26.5596,27.6041,26.4703,27.247,2692700.0],["2021-09-28",27.2649,27.622,26.9524,27.0328,3454400.0],["2021-09-29",27.1577,27.2077,26.8988,26.9524,1687200.0],["2021-09-30",27.1488,27.2202,26.4614,26.4614,2543800.0],["2021-10-01",26.5685,27.2693,26.4703,26.9792,2098800.0],["2021-10-04",26.8185,27.5015,26.6444,26.7382,1776600.0],["2021-10-05",26.8542,27.4791,26.5685,27.3184,1703100.0],["2021-10-06",26.9971,27.5015,26.7114,27.4345,1687200.0],["2021-10-07",27.7202,28.0684,27.6577,27.7291,1667600.0],["2021-10-08",27.7738,28.4969,27.7559,28.2737,2289000.0],["2021-10-11",28.3183,28.8183,28.1666,28.1934,1560800.0],["2021-10-12",28.238,28.5683,28.1041,28.3719,2610300.0],["2021-10-13",28.3273,28.7469,27.8898,28.5505,2581800.0],["2021-10-14",28.854,29.0593,28.6353,28.8986,2001600.0],["2021-10-15",29.2825,29.403,28.5906,28.5951,2106800.0],["2021-10-18",28.5147,28.8361,28.354,28.7379,1297600.0],["2021-10-19",29.0236,29.5057,28.8585,29.4254,2454100.0],["2021-10-20",29.4611,30.336,29.345,30.2288,2297100.0],["2021-10-21",30.1396,30.5681,29.9833,30.1931,2445000.0],["2021-10-22",30.3003,30.452,29.9075,30.2467,2002400.0],["2021-10-25",30.1842,30.3449,30.0057,30.1574,1882000.0],["2021-10-26",30.3181,30.6975,30.144,30.211,1947100.0],["2021-10-27",30.0949,30.577,29.836,29.9164,2610400.0],["2021-10-28",30.1128,30.336,29.9967,30.0949,3178800.0],["2021-10-29",30.1306,30.3003,29.8985,29.9074,2288500.0],["2021-11-01",30.1664,30.6708,30.0637,30.3092,2332900.0],["2021-11-02",30.2467,30.5592,30.1797,30.4788,2227900.0],["2021-11-03",30.2646,31.0814,30.2646,30.952,2084900.0],["2021-11-04",31.693,32.1661,31.2305,31.6305,3826800.0],["2021-11-05",32.0858,32.2197,31.135,31.4162,2687400.0],["2021-11-08",31.6573,31.8537,31.1037,31.193,2551000.0],["2021-11-09",31.0413,31.2287,30.6663,30.8091,2255100.0],["2021-11-10",30.6574,31.0457,30.5859,30.8091,2138500.0],["2021-11-11",30.9163,31.1752,30.7734,30.8895,1690500.0],["2021-11-12",30.8984,31.0859,30.7288,31.0502,1795700.0],["2021-11-15",31.2064,31.3448,31.0323,31.2198,1446000.0],["2021-11-16",31.2153,31.2153,30.7556,30.7556,2518000.0],["2021-11-17",30.6484,30.8091,29.5861,29.711,3901700.0],["2021-11-18",29.6932,29.9789,29.4164,29.5593,2554700.0],["2021-11-19",29.1218,29.4789,29.0683,29.2468,2232800.0],["2021-11-22",29.6218,30.1083,29.4878,29.6843,2379900.0],["2021-11-23",29.8717,30.6395,29.6753,30.3092,2591400.0],["2021-11-24",30.2021,30.2646,29.961,30.1574,2059200.0],["2021-11-26",28.7932,29.3003,27.9854,29.1252,2969000.0],["2021-11-29",29.5291,29.5291,28.7393,28.9368,3818800.0],["2021-11-30",28.6316,28.9368,28.12,28.2367,9476600.0],["2021-12-01",28.8739,29.1163,27.4379,27.4558,2907000.0],["2021-12-02",27.7789,28.3893,27.5456,28.0661,3733000.0],["2021-12-03",28.5329,29.0938,28.0213,28.2187,4961800.0],["2021-12-06",28.6316,29.1701,28.3803,28.7662,2529400.0],["2021-12-07",29.0355,29.4977,28.9727,29.3137,3135500.0],["2021-12-08",29.4394,29.7894,29.2689,29.4663,2206900.0],["2021-12-09",29.1881,29.5022,29.0714,29.1971,1672000.0],["2021-12-10",29.3496,29.5291,28.9278,29.0355,1513600.0],["2021-12-13",28.8291,29.0534,28.488,28.7573,3006700.0],["2021-12-14",28.7752,29.1791,28.672,28.838,4054200.0],["2021-12-15",28.8739,29.1611,28.4521,29.0624,2223600.0],["2021-12-16",29.4663,29.6189,28.6585,28.9009,3081800.0],["2021-12-17",28.7662,28.9727,28.2636,28.5867,3781400.0],["2021-12-20",28.111,28.138,27.0097,27.6084,2666400.0],["2021-12-21",27.9405,28.7752,27.8418,28.7393,2631100.0],["2021-12-22",28.6585,29.224,28.6316,29.206,3073400.0],["2021-12-23",29.4753,29.8523,29.3945,29.583,1791200.0],["2021-12-27",29.4753,29.767,29.4125,29.6458,1355500.0],["2021-12-28",29.4573,29.9196,29.4573,29.6907,1635200.0],["2021-12-29",29.8164,29.951,29.6054,29.6728,1670300.0],["2021-12-30",29.6009,30.0156,29.4035,29.4035,1181300.0],["2021-12-31",29.4663,29.7849,29.4304,29.4304,1498400.0],["2022-01-03",29.6638,30.0497,29.6638,29.8702,1815400.0],["2022-01-04",30.4357,31.1357,30.1933,30.9203,3322800.0],["2022-01-05",31.055,31.4992,30.6062,30.6152,3841600.0],["2022-01-06",30.9024,31.7102,30.7857,31.5217,2627900.0],["2022-01-07",31.7281,32.3115,31.5217,31.8538,3021900.0],["2022-01-10",32.1141,32.1733,31.2435,31.5666,4187100.0],["2022-01-11",31.7191,32.15,31.3915,32.1051,2372100.0],["2022-01-12",32.2218,32.4372,31.8358,31.9525,2618100.0],["2022-01-13",32.123,32.6077,31.9031,32.0423,2129800.0],["2022-01-14",31.6114,32.3025,31.3063,32.2936,2354900.0],["2022-01-18",32.2936,32.3205,31.4095,31.4678,3068100.0],["2022-01-19",31.6743,31.7191,30.853,30.8665,2493800.0],["2022-01-20",30.9203,31.6653,30.6959,30.7857,2055000.0],["2022-01-21",30.3908,30.7588,29.8119,29.9061,4428500.0],["2022-01-24",29.0983,29.6234,28.111,29.5561,5452300.0],["2022-01-25",28.9816,29.8971,28.3713,29.565,3831800.0],["2022-01-26",30.1395,30.4114,29.2419,29.6997,2910100.0],["2022-01-27",29.8882,30.4177,28.7303,28.9727,3542000.0],["2022-01-28",28.856,28.9529,27.8956,28.7124,5141600.0],["2022-01-31",28.6406,30.31,28.5015,30.1933,5557600.0],["2022-02-01",30.1215,31.1043,29.8433,31.0909,2973400.0],["2022-02-02",31.1716,31.414,30.9383,31.2345,3649900.0],["2022-02-03",30.8755,30.9921,29.9241,29.9779,4130700.0],["2022-02-04",29.96,31.1986,29.9465,31.046,3758700.0],["2022-02-07",31.2345,31.6967,31.1178,31.4678,4098800.0],["2022-02-08",31.7102,32.2218,31.4409,32.141,3821900.0],["2022-02-09",32.3474,32.9802,32.2307,32.509,3726800.0],["2022-02-10",32.3564,33.3258,32.3385,32.5808,5900500.0],["2022-02-11",31.9884,32.5808,30.7453,31.055,6005900.0],["2022-02-14",31.3063,31.414,29.9734,30.4626,7715600.0],["2022-02-15",30.9203,31.1582,30.5793,31.055,3035400.0],["2022-02-16",30.8216,31.423,30.8081,31.046,1707400.0],["2022-02-17",30.5703,30.8216,29.7266,29.8164,2689100.0],["2022-02-18",29.7894,30.1574,29.5202,29.7715,2641100.0],["2022-02-22",29.4035,29.7535,28.7932,29.1522,4464500.0],["2022-02-23",29.5112,29.7715,28.6316,28.7124,3116800.0],["2022-02-24",27.5904,28.7662,26.8455,28.6406,5351100.0],["2022-02-25",28.8392,29.9494,28.8392,29.8682,3127600.0],["2022-02-28",28.9023,29.6696,28.9023,29.48,3843900.0],["2022-03-01",29.0468,29.2905,27.6928,27.8011,3942700.0],["2022-03-02",28.0809,28.8211,27.8643,28.6677,2691800.0],["2022-03-03",28.7128,28.8843,28.099,28.3788,2567300.0],["2022-03-04",27.6748,27.9094,27.1964,27.6657,5006500.0],["2022-03-07",27.1964,27.3498,25.5175,25.7431,8235800.0],["2022-03-08",26.1042,26.6367,25.2196,25.8514,6970000.0],["2022-03-09",26.8895,27.7199,26.736,27.2957,3267100.0],["2022-03-10",26.745,27.07,26.5194,26.8985,5181400.0],["2022-03-11",27.5484,27.6838,26.9888,27.0068,2627200.0],["2022-03-14",27.3949,27.7379,27.061,27.3047,3909200.0],["2022-03-15",27.5394,27.7289,27.1422,27.5213,2338700.0],["2022-03-16",27.9726,28.9114,27.7741,28.4691,3170400.0],["2022-03-17",28.1351,28.5503,27.6567,28.442,3401500.0],["2022-03-18",28.099,28.8121,27.7876,28.6767,4439200.0],["2022-03-21",28.8843,28.9745,28.108,28.117,4197400.0],["2022-03-22",28.4781,29.1822,28.3247,29.0016,2787100.0],["2022-03-23",28.785,28.9294,28.1802,28.2254,2397400.0],["2022-03-24",28.4149,28.803,28.1532,28.6767,1977000.0],["2022-03-25",28.6406,28.9836,28.5593,28.9565,2437900.0],["2022-03-28",28.8843,28.9601,28.2615,28.5413,2166600.0],["2022-03-29",28.9655,29.2814,28.5413,28.8572,2302900.0],["2022-03-30",28.8572,29.0197,28.5097,28.6135,2885100.0],["2022-03-31",28.5593,28.8301,27.8824,27.9004,2198700.0],["2022-04-01",28.2163,28.3337,27.6838,27.8463,2582300.0],["2022-04-04",27.8011,28.1261,27.3588,27.8643,3856000.0],["2022-04-05",27.9726,28.8121,27.9275,28.5052,2757700.0],["2022-04-06",28.099,28.6496,27.9546,28.4691,2902800.0],["2022-04-07",28.3608,28.4962,27.2325,27.8553,2314900.0],["2022-04-08",27.8282,28.5458,27.6387,28.3969,2213400.0],["2022-04-11",28.3608,28.9204,27.8327,27.8914,2486400.0],["2022-04-12",27.9726,28.3833,27.3363,27.4401,2338800.0],["2022-04-13",27.1873,28.0268,27.1873,27.9907,1864400.0],["2022-04-14",28.0268,28.2885,27.6522,27.6928,1548300.0],["2022-04-18",27.3047,28.1035,27.2957,27.9546,1749400.0],["2022-04-19",28.1622,28.8482,28.1532,28.7399,1685900.0],["2022-04-20",28.9204,29.2995,28.785,29.1551,1698900.0],["2022-04-21",29.3807,29.7418,28.627,28.7579,2721600.0],["2022-04-22",28.6496,28.6541,27.6025,27.6296,2294400.0],["2022-04-25",27.2866,27.4491,26.4652,27.2505,3823800.0],["2022-04-26",26.8263,27.0971,26.2576,26.2666,2486400.0],["2022-04-27",26.2396,26.7857,26.1674,26.4472,2442900.0],["2022-04-28",26.8985,27.1061,26.1944,26.8353,4047600.0],["2022-04-29",26.6819,27.088,25.9146,26.0229,3837800.0],["2022-05-02",26.0861,26.402,25.7341,26.1764,3581600.0],["2022-05-03",26.2937,27.1873,26.2486,27.0068,2574900.0],["2022-05-04",27.1151,28.0403,26.8263,27.9816,2336500.0],["2022-05-05",27.6567,27.774,26.4156,26.727,2912100.0],["2022-05-06",26.6367,26.7721,26.0861,26.4833,2703900.0],["2022-05-09",26.0861,26.2757,25.2467,25.5626,3372000.0],["2022-05-10",25.2828,25.9056,23.7934,24.9849,6176700.0],["2022-05-11",24.8946,26.1493,24.493,24.5607,4766400.0],["2022-05-12",24.1906,24.7231,23.2248,23.9559,5182300.0],["2022-05-13",24.3621,25.2376,24.3621,25.1022,6311900.0],["2022-05-16",25.1113,25.3279,24.5878,24.9217,3502100.0],["2022-05-17",25.3821,26.2305,25.373,26.0049,3496600.0],["2022-05-18",25.5897,25.7521,24.9623,25.0481,2835000.0],["2022-05-19",24.6419,25.2557,24.6419,25.03,2572800.0],["2022-05-20",25.5445,25.689,24.4072,25.1022,2291100.0],["2022-05-23",25.5175,26.1403,25.346,25.9868,2892000.0],["2022-05-24",25.9598,25.9959,25.0932,25.6709,2492100.0],["2022-05-25",26.1313,26.727,25.7973,26.5555,3289000.0],["2022-05-26",27.0008,27.5188,26.9735,27.4916,2819200.0],["2022-05-27",27.6097,28.0732,27.6097,28.0732,1926600.0],["2022-05-31",27.7824,27.9823,27.4007,27.637,6991500.0],["2022-06-01",27.4825,28.0278,26.8236,27.3371,3185100.0],["2022-06-02",27.3189,27.5188,26.919,27.2735,3168200.0],["2022-06-03",26.9735,27.1508,26.6964,26.71,2164400.0],["2022-06-06",26.8918,27.4052,26.6282,26.9826,2002000.0],["2022-06-07",26.6009,27.0553,26.4237,27.0462,2641100.0],["2022-06-08",26.7191,27.0644,26.5282,26.7009,1377700.0],["2022-06-09",26.6009,26.7463,26.0375,26.0829,1566600.0],["2022-06-10",25.4104,25.6739,24.8197,24.8378,2036000.0],["2022-06-13",24.1199,24.2017,23.4246,23.5837,3785900.0],["2022-06-14",23.7654,24.1835,23.6018,23.82,2961900.0],["2022-06-15",24.1653,24.7151,23.7245,24.238,2709900.0],["2022-06-16",23.7927,23.8291,22.9202,23.2292,3468900.0],["2022-06-17",23.3292,23.7291,23.0384,23.5291,5168800.0],["2022-06-21",24.1562,24.4198,23.5201,23.9836,3841100.0],["2022-06-22",23.4928,24.3471,23.4928,24.1381,2993000.0],["2022-06-23",24.2198,24.3653,23.6018,23.7927,3388500.0],["2022-06-24",24.0472,24.9378,24.029,24.7651,5217000.0],["2022-06-27",24.9742,25.056,24.4016,24.5834,2140700.0],["2022-06-28",24.9287,25.3013,24.3789,24.547,2128300.0],["2022-06-29",24.5561,24.6106,23.9472,24.1562,3056100.0],["2022-06-30",23.5564,24.029,23.1838,23.6927,3594300.0],["2022-07-01",23.4837,24.0926,23.2656,23.9199,3142500.0],["2022-07-05",23.6655,23.7745,22.8657,23.6655,2725200.0],["2022-07-06",23.3837,23.6564,22.7839,23.1474,4318200.0],["2022-07-07",23.3746,23.8818,23.2929,23.7291,2215300.0],["2022-07-08",23.8836,23.9108,23.5337,23.6019,1576200.0],["2022-07-11",23.2929,23.5019,23.0657,23.3292,1732500.0],["2022-07-12",23.1656,23.9472,23.1656,23.4655,1765200.0],["2022-07-13",23.1111,23.2656,22.684,23.1293,1993700.0],["2022-07-14",22.6476,22.793,22.3659,22.6022,2621500.0],["2022-07-15",23.2202,23.361,22.6567,23.1202,2236600.0],["2022-07-18",23.4564,23.6927,23.002,23.1929,2673700.0],["2022-07-19",23.5746,23.9654,23.5746,23.9472,1597200.0],["2022-07-20",23.8654,24.3107,23.6109,24.3016,1868900.0],["2022-07-21",24.2289,24.5107,24.0244,24.5107,1618800.0],["2022-07-22",24.6197,24.7106,23.8881,24.1199,2949400.0],["2022-07-25",24.1835,24.4516,24.0381,24.4016,2166200.0],["2022-07-26",24.3289,24.4107,24.0653,24.2744,2218200.0],["2022-07-27",24.4834,24.8924,24.3289,24.8469,2557300.0],["2022-07-28",24.9378,25.2468,24.4834,25.1832,2023400.0],["2022-07-29",25.2559,25.9284,25.165,25.8375,2466800.0],["2022-08-01",25.5285,25.6739,25.2695,25.5649,4605700.0],["2022-08-02",25.3013,25.4467,24.9378,25.0014,3676900.0],["2022-08-03",25.2922,25.833,25.006,25.8103,2766100.0],["2022-08-04",25.1741,26.6009,25.1105,25.9102,2986600.0],["2022-08-05",25.8004,26.4502,25.8004,25.9285,2246500.0],["2022-08-08",26.2031,26.4594,26.0567,26.0658,2257100.0],["2022-08-09",26.0933,26.377,26.0109,26.2946,2254700.0],["2022-08-10",26.7889,27.3517,26.7889,27.1458,1835700.0],["2022-08-11",27.4478,27.7956,27.3655,27.7407,2012600.0],["2022-08-12",27.8597,28.3246,27.6812,28.3081,1516500.0],["2022-08-15",27.9421,28.5003,27.9329,28.0793,2370800.0],["2022-08-16",27.997,28.9351,27.997,28.8298,3098200.0],["2022-08-17",28.4088,28.903,28.4088,28.8481,3010300.0],["2022-08-18",28.9397,29.3057,28.7383,29.1319,3320700.0],["2022-08-19",28.8664,28.8939,28.5187,28.6285,1858500.0],["2022-08-22",28.0519,28.1617,27.6858,27.7315,2590600.0],["2022-08-23",27.8231,28.2532,27.7132,27.7407,1793900.0],["2022-08-24",27.6583,27.8551,27.5027,27.6583,2325500.0],["2022-08-25",27.7865,28.5781,27.7865,28.5644,1426800.0],["2022-08-26",28.5919,28.8188,27.8048,27.8048,2128500.0],["2022-08-29",27.4936,27.8688,27.4021,27.7041,1291600.0],["2022-08-30",27.8322,27.878,27.2968,27.4295,1454600.0],["2022-08-31",27.6217,27.6217,27.1366,27.2282,3349800.0],["2022-09-01",27.1366,27.1366,26.6241,27.0268,3055300.0],["2022-09-02",27.457,27.7178,26.7889,26.8712,2047200.0],["2022-09-06",26.9261,27.0726,26.2992,26.5417,1652100.0],["2022-09-07",26.5051,27.155,26.3633,27.1092,2225700.0],["2022-09-08",26.917,27.5302,26.8072,27.4936,2039400.0],["2022-09-09",27.7407,28.0748,27.6858,27.9695,2178700.0],["2022-09-12",28.2258,28.6193,28.0885,28.3814,1917100.0],["2022-09-13",27.576,28.0473,27.2694,27.3838,2259500.0],["2022-09-14",27.5577,27.576,27.0909,27.3655,3005000.0],["2022-09-15",27.2739,27.6446,26.8529,27.0085,3742300.0],["2022-09-16",26.5967,26.7797,26.2123,26.7431,4113900.0],["2022-09-19",26.3679,27.1092,26.3495,27.036,1891200.0],["2022-09-20",26.7706,26.9216,26.4731,26.7797,1885500.0],["2022-09-21",26.9902,27.3746,26.5784,26.5875,1618600.0],["2022-09-22",26.615,26.6699,25.718,25.8919,2888200.0],["2022-09-23",25.4892,25.6631,24.5969,25.1506,4262300.0],["2022-09-26",24.9309,25.1689,24.2262,24.2262,2546700.0],["2022-09-27",24.5191,24.7021,23.851,24.1713,2168900.0],["2022-09-28",24.153,25.1826,24.1072,24.9584,3031400.0],["2022-09-29",24.6106,24.6838,23.9242,24.455,2312600.0],["2022-09-30",24.4825,24.7387,24.0706,24.1164,2790700.0],["2022-10-03",24.5008,25.1414,24.1081,25.0133,2299400.0],["2022-10-04",25.6082,26.5509,25.4801,26.5326,2400600.0],["2022-10-05",26.0933,26.7339,25.9926,26.5509,2297400.0],["2022-10-06",26.3679,26.6424,26.258,26.3221,1662300.0],["2022-10-07",25.9926,26.139,25.4938,25.7638,1852800.0],["2022-10-10",25.8828,26.1665,25.5716,25.6997,1554800.0],["2022-10-11",25.5075,25.7455,24.9492,25.1872,2218700.0],["2022-10-12",25.1414,25.3062,24.8211,24.8669,2265800.0],["2022-10-13",24.2628,25.8828,24.0798,25.7638,2056700.0],["2022-10-14",26.0109,26.377,25.2696,25.416,1591100.0],["2022-10-17",25.9194,26.1482,25.535,25.7821,2505600.0],["2022-10-18",26.4045,26.5967,25.9377,26.3404,2533000.0],["2022-10-19",25.956,26.3312,25.5853,25.7546,1731300.0],["2022-10-20",25.6997,25.8507,25.0865,25.114,2067900.0],["2022-10-21",25.0774,25.8004,24.8669,25.7821,2606400.0],["2022-10-24",25.9285,26.6516,25.8645,26.4594,2319400.0],["2022-10-25",26.3038,26.9216,26.2855,26.8712,3301700.0],["2022-10-26",26.9078,27.3929,26.7889,26.9719,1776800.0],["2022-10-27",27.3197,27.7361,27.1641,27.4112,2311300.0],["2022-10-28",27.4295,28.3768,27.4112,28.3264,1877300.0],["2022-10-31",28.1068,28.4271,28.0153,28.0244,2627200.0],["2022-11-01",28.2624,28.5003,28.0793,28.299,1790800.0],["2022-11-02",28.2075,29.022,28.0336,28.0427,3810100.0],["2022-11-03",27.155,27.3563,25.6448,25.9926,3884900.0],["2022-11-04",26.4777,27.3838,26.1482,27.338,3482200.0],["2022-11-07",27.4661,27.8231,27.036,27.8231,2521200.0],["2022-11-08",27.9695,28.0153,27.2556,27.5119,2850300.0],["2022-11-09",27.2282,27.3929,26.6973,26.7797,2131800.0],["2022-11-10",27.8597,28.7017,27.7132,28.6193,3545600.0],["2022-11-11",28.8847,28.958,27.8917,27.9878,2968100.0],["2022-11-14",27.759,27.9146,27.2282,27.2648,1837500.0],["2022-11-15",27.64,28.2624,27.4936,28.0061,3093000.0],["2022-11-16",27.7956,28.1251,27.7956,28.0153,2283200.0],["2022-11-17",27.5485,27.8826,27.5485,27.8048,1432200.0],["2022-11-18",28.18,28.3722,27.942,28.0519,4939800.0],["2022-11-21",27.9512,28.1526,27.7224,28.0061,2125700.0],["2022-11-22",28.299,28.9259,28.2258,28.9213,2471200.0],["2022-11-23",28.7475,28.8756,28.5553,28.6285,1757800.0],["2022-11-25",28.6285,28.868,28.5271,28.7482,1038500.0],["2022-11-28",28.5456,28.7482,28.1265,28.2048,2210400.0],["2022-11-29",28.3153,28.716,28.0942,28.4074,1953600.0],["2022-11-30",28.4166,29.4575,28.1679,29.2364,7518600.0],["2022-12-01",29.3746,29.545,29.0982,29.3746,2019600.0],["2022-12-02",29.0338,29.591,29.0338,29.4575,1796300.0],["2022-12-05",29.3009,29.3009,28.4627,28.5824,4682300.0],["2022-12-06",28.2784,28.8495,27.9468,28.1126,3124300.0],["2022-12-07",28.0113,28.7759,27.9192,28.2692,3848700.0],["2022-12-08",28.4074,28.5824,27.9422,28.0205,2987400.0],["2022-12-09",27.6337,27.8732,27.2744,27.3573,3054400.0],["2022-12-12",27.5139,27.9883,27.2698,27.9561,2275600.0],["2022-12-13",28.6745,28.8127,27.7903,28.1311,3826900.0],["2022-12-14",28.1403,28.3337,27.4218,27.56,2665800.0],["2022-12-15",27.1271,27.2468,26.777,26.906,2674400.0],["2022-12-16",26.5928,26.952,26.3763,26.5375,6960500.0],["2022-12-19",26.5191,26.8093,26.0033,26.2336,2353500.0],["2022-12-20",26.2704,26.5606,26.1875,26.4454,2189100.0],["2022-12-21",26.7402,27.1823,26.6204,26.9612,1628300.0],["2022-12-22",26.6665,26.7218,25.8789,26.2704,1789900.0],["2022-12-23",26.1046,26.4454,26.0678,26.3533,1774100.0],["2022-12-27",26.4178,26.4224,25.9895,26.1599,1849100.0],["2022-12-28",26.123,26.1645,25.7085,25.7177,1864300.0],["2022-12-29",25.8467,26.7448,25.7454,26.6849,1322400.0],["2022-12-30",26.4086,26.6665,26.1921,26.4362,1470300.0],["2023-01-03",26.7402,26.9152,26.0954,26.3441,1918200.0],["2023-01-04",26.5191,27.3573,26.5007,27.3297,2145700.0],["2023-01-05",27.1178,27.2928,26.9428,27.081,1826000.0],["2023-01-06",27.4679,27.9561,27.3389,27.8363,1870600.0],["2023-01-09",27.8363,28.0021,27.256,27.3021,2074100.0],["2023-01-10",27.4494,27.5784,27.2099,27.5416,1976400.0],["2023-01-11",27.5784,28.214,27.5784,28.1679,1725100.0],["2023-01-12",28.2784,28.4028,28.0528,28.2048,1819100.0],["2023-01-13",27.9745,28.3015,27.7903,28.1219,2417700.0],["2023-01-17",28.1679,28.3798,28.0574,28.3337,1986300.0],["2023-01-18",28.3245,28.5594,27.9192,27.9284,2165600.0],["2023-01-19",27.4126,27.6521,26.9797,27.2928,3052600.0],["2023-01-20",27.431,27.9975,27.3942,27.8916,1237200.0],["2023-01-23",27.9468,28.2232,27.7903,28.1034,1590500.0],["2023-01-24",27.8133,28.3061,27.5692,28.1771,1718700.0],["2023-01-25",27.9192,28.3982,27.7995,28.2877,1447700.0],["2023-01-26",28.3706,28.8542,28.2232,28.8311,2625600.0],["2023-01-27",28.7206,29.0384,28.6101,28.7666,1497200.0],["2023-01-30",28.5548,28.9601,28.4995,28.5364,1812400.0],["2023-01-31",28.6469,29.5404,28.3061,29.5404,2530400.0],["2023-02-01",29.3101,29.9319,29.1075,29.7338,2144200.0],["2023-02-02",30.0102,30.1575,29.72,29.9549,3027000.0],["2023-02-03",29.697,30.1806,29.6233,29.7983,1942800.0],["2023-02-06",29.522,29.7891,29.1489,29.2917,1939500.0],["2023-02-07",29.0982,30.0055,29.0107,29.9088,1674600.0],["2023-02-08",29.568,30.3464,29.568,30.176,3053100.0],["2023-02-09",28.9969,30.1023,28.366,29.3101,3673800.0],["2023-02-10",29.2641,29.3654,28.8035,29.2917,2394900.0],["2023-02-13",29.4114,29.8766,29.1812,29.8351,1679200.0],["2023-02-14",29.7246,30.351,29.6049,30.2865,2929800.0],["2023-02-15",30.1668,30.3418,29.9825,30.1944,1816500.0],["2023-02-16",29.872,30.6227,29.8351,30.2681,1799000.0],["2023-02-17",30.176,30.2497,29.8904,30.1667,1566100.0],["2023-02-21",29.6786,29.7707,28.762,28.8588,2692400.0],["2023-02-22",29.043,29.1259,28.6745,28.8311,1834200.0],["2023-02-23",29.0798,29.393,28.6469,28.9509,1735800.0],["2023-02-24",28.6079,29.0992,28.4966,29.0621,2310700.0],["2023-02-27",29.368,29.5349,28.9045,29.0899,1868100.0],["2023-02-28",29.1363,29.4978,29.1177,29.127,4520400.0],["2023-03-01",29.0343,30.2302,28.9231,29.9521,2624900.0],["2023-03-02",29.6091,29.7527,28.8304,29.5998,2322200.0],["2023-03-03",29.711,29.8779,29.368,29.8037,2234400.0],["2023-03-06",29.7666,29.9057,29.1873,29.2939,2340200.0],["2023-03-07",29.3773,29.4097,28.7006,28.7933,2985600.0],["2023-03-08",28.682,28.8304,28.1768,28.2463,2081000.0],["2023-03-09",28.0517,28.2092,26.4016,26.5313,3146900.0],["2023-03-10",26.1698,26.2903,25.1872,25.2706,4014500.0],["2023-03-13",24.4455,24.5614,22.814,23.2497,6630500.0],["2023-03-14",23.9728,24.6958,23.5556,23.7874,4819300.0],["2023-03-15",23.0179,23.2033,21.8684,22.3227,4918000.0],["2023-03-16",22.267,23.3609,21.6459,23.0457,4990200.0],["2023-03-17",23.5,23.5,21.7386,21.7479,15695600.0],["2023-03-20",22.0631,22.7862,21.9889,22.3598,4578200.0],["2023-03-21",23.2404,24.1304,23.2404,23.8152,5258100.0],["2023-03-22",23.6761,23.8105,22.5034,22.6008,3504100.0],["2023-03-23",22.6657,22.9901,21.938,22.2392,2827300.0],["2023-03-24",21.7016,21.8823,20.9368,21.8592,3761300.0],["2023-03-27",22.3968,22.5637,21.924,22.2485,2575900.0],["2023-03-28",22.1095,22.3134,21.7618,21.9426,2673000.0],["2023-03-29",22.3412,22.4246,22.0399,22.4154,2536700.0],["2023-03-30",22.7676,23.0087,22.6286,22.8974,3549300.0],["2023-03-31",23.1755,23.5649,22.8511,23.5371,4057200.0],["2023-04-03",23.5278,23.6205,23.0411,23.259,3321800.0],["2023-04-04",23.5741,23.6854,22.3968,22.7213,4063700.0],["2023-04-05",22.3783,22.61,22.1234,22.5266,3810400.0],["2023-04-06",22.6471,23.0921,22.5776,22.8325,3035500.0],["2023-04-10",22.6842,23.0457,22.5173,22.7213,2181200.0],["2023-04-11",22.9345,23.4351,22.7954,23.1755,3072300.0],["2023-04-12",23.4536,23.6947,23.1199,23.4073,3507300.0],["2023-04-13",23.3702,23.5788,23.1199,23.4444,1796700.0],["2023-04-14",23.7595,23.8986,23.2358,23.4444,2037500.0],["2023-04-17",23.4258,23.9357,23.398,23.8893,3077600.0],["2023-04-18",23.8893,24.288,23.7549,24.2509,2657800.0],["2023-04-19",24.1025,24.617,24.1025,24.4826,2477000.0],["2023-04-20",24.2694,24.5243,24.1118,24.1674,2743000.0],["2023-04-21",24.1952,24.1952,23.7642,23.9264,1904000.0],["2023-04-24",23.8801,24.1304,23.8383,24.0006,1972000.0],["2023-04-25",23.5927,23.7039,23.2497,23.3702,2244700.0],["2023-04-26",23.3053,23.5927,22.9994,23.3053,2597100.0],["2023-04-27",23.4166,23.8597,23.2821,23.7317,2938100.0],["2023-04-28",23.5556,24.2092,23.5556,24.0933,2824800.0],["2023-05-01",24.0284,24.3946,23.982,24.1674,2805200.0],["2023-05-02",24.0933,24.0933,22.8325,23.1755,3934600.0],["2023-05-03",23.2219,23.5046,22.7306,22.7491,4314300.0],["2023-05-04",21.924,21.924,20.2925,21.3122,8512500.0],["2023-05-05",21.887,22.2763,21.6459,22.2763,4101400.0],["2023-05-08",22.573,22.6147,21.8592,21.8592,2819900.0],["2023-05-09",21.5625,21.683,21.1453,21.1732,5753400.0],["2023-05-10",21.201,21.5532,20.5428,21.1546,10528700.0],["2023-05-11",20.9507,21.7201,20.8209,21.7201,4058900.0],["2023-05-12",21.9889,22.2207,21.5208,21.7572,4630500.0],["2023-05-15",21.9333,22.3319,21.887,22.2022,1957600.0],["2023-05-16",22.0167,22.267,21.7386,21.7386,3674400.0],["2023-05-17",21.9704,22.7027,21.9704,22.6564,1918300.0],["2023-05-18",22.6193,23.1477,22.4571,23.1106,2984800.0],["2023-05-19",23.2404,23.3146,22.5312,22.712,1928400.0],["2023-05-22",22.814,23.4629,22.6935,23.3609,2755700.0],["2023-05-23",23.3609,23.9774,23.3424,23.3424,2811300.0],["2023-05-24",23.1848,23.208,22.5359,22.916,2483500.0],["2023-05-25",22.9716,23.5788,22.7954,23.4444,2846700.0],["2023-05-26",23.602,23.6576,23.3934,23.5649,2393800.0],["2023-05-30",23.5556,23.6854,22.9252,23.3702,3379600.0],["2023-05-31",23.1199,23.3146,22.4571,22.7491,12287200.0],["2023-06-01",22.9994,23.2404,22.7769,23.1292,2462200.0],["2023-06-02",23.5688,24.331,23.4565,24.0831,2218000.0],["2023-06-05",23.9709,24.0644,23.5594,23.7558,1948800.0],["2023-06-06",23.6529,24.5695,23.6155,24.3544,2423800.0],["2023-06-07",24.4386,25.0091,24.1954,24.7659,2735900.0],["2023-06-08",24.7565,24.8875,24.4105,24.7752,2704600.0],["2023-06-09",24.7752,24.8594,24.4573,24.8407,2464000.0],["2023-06-12",24.7285,25.0979,24.0102,24.5601,1729100.0],["2023-06-13",24.5882,25.4486,24.5321,25.3645,2033600.0],["2023-06-14",25.4954,25.6731,24.981,25.0371,4118700.0],["2023-06-15",24.8875,25.14,24.7752,24.9717,5111600.0],["2023-06-16",24.9997,25.1681,24.6162,24.7191,5000400.0],["2023-06-20",24.5227,24.7799,24.1954,24.5788,3615600.0],["2023-06-21",24.4853,24.7846,24.3263,24.5227,4074800.0],["2023-06-22",24.4105,24.4853,23.9054,23.9429,4202200.0],["2023-06-23",23.6155,23.9429,23.5126,23.7839,11878400.0],["2023-06-26",23.7839,24.4292,23.7839,24.2608,2029000.0],["2023-06-27",24.4105,24.9623,24.3076,24.8407,1768500.0],["2023-06-28",24.794,24.9342,24.5601,24.8688,1742200.0],["2023-06-29",25.1213,25.3177,24.967,25.2055,1472500.0],["2023-06-30",25.4673,25.6076,25.2242,25.4019,1741700.0],["2023-07-03",25.4393,25.7994,25.2616,25.6076,649900.0],["2023-07-05",25.2616,25.5375,25.0652,25.3645,2501900.0],["2023-07-06",25.0371,25.2148,24.6911,25.1213,1696700.0],["2023-07-07",25.0652,25.7947,24.9716,25.4673,4304000.0],["2023-07-10",25.3738,25.6871,25.3738,25.5702,4899600.0],["2023-07-11",25.6638,25.9677,25.5796,25.7947,2600400.0],["2023-07-12",26.253,26.3278,25.9163,25.9163,2357000.0],["2023-07-13",25.9724,26.3512,25.7479,26.1969,2105300.0],["2023-07-14",26.412,26.412,25.5515,25.5515,3045600.0],["2023-07-17",25.5515,26.0332,25.5235,25.8976,1863300.0],["2023-07-18",25.935,26.4447,25.9163,26.3652,1560000.0],["2023-07-19",26.3558,26.6925,26.3091,26.6271,2161400.0],["2023-07-20",26.5429,26.8702,26.4868,26.7206,1877300.0],["2023-07-21",26.8422,26.9114,26.4494,26.571,1851200.0],["2023-07-24",26.6925,27.0928,26.6364,26.9451,2105000.0],["2023-07-25",26.917,27.2303,26.7674,27.0105,1788900.0],["2023-07-26",27.1976,27.4969,27.1649,27.2818,1869500.0],["2023-07-27",27.5249,27.5998,26.8515,26.9451,2566600.0],["2023-07-28",27.3472,27.3472,26.6645,26.8048,2889200.0],["2023-07-31",26.758,27.0667,26.6411,26.8328,3157100.0],["2023-08-01",26.412,27.0947,26.412,27.076,3061800.0],["2023-08-02",26.7674,26.8702,26.3371,26.6177,3025600.0],["2023-08-03",26.4213,26.9404,25.9163,26.7206,2971200.0],["2023-08-04",26.6546,27.3003,26.6452,26.8903,2728500.0],["2023-08-07",27.0599,27.4369,26.928,27.4086,2029600.0],["2023-08-08",26.9468,27.5029,26.5509,27.4181,2413500.0],["2023-08-09",27.3615,27.3804,26.697,26.73,2471600.0],["2023-08-10",26.9751,27.0693,26.4755,26.5038,2284100.0],["2023-08-11",26.2588,26.8337,26.2588,26.7772,1895600.0],["2023-08-14",26.6264,26.6358,26.1645,26.4661,1608100.0],["2023-08-15",26.2399,26.2965,26.042,26.0891,1716900.0],["2023-08-16",26.0137,26.4001,25.8629,25.9006,1864500.0],["2023-08-17",26.0137,26.2493,25.7687,25.8158,1315800.0],["2023-08-18",25.599,26.0467,25.599,25.9666,1164400.0],["2023-08-21",25.9949,26.1881,25.7451,25.9572,1498600.0],["2023-08-22",26.0514,26.0797,25.4765,25.4953,1292500.0],["2023-08-23",25.5801,25.8158,25.467,25.7687,1559100.0],["2023-08-24",25.8818,26.5274,25.7498,26.0043,1915800.0],["2023-08-25",26.1834,26.386,25.9147,26.1362,1525700.0],["2023-08-28",26.2493,26.6829,26.2022,26.5792,1441700.0],["2023-08-29",26.6169,27.0222,26.4755,26.8526,1920700.0],["2023-08-30",26.8808,27.5218,26.8526,27.4369,3022100.0],["2023-08-31",27.5877,27.616,27.1353,27.1447,2817700.0],["2023-09-01",27.3332,27.7809,27.3332,27.5123,2189500.0],["2023-09-05",27.4558,27.6443,26.7772,26.8997,2659900.0],["2023-09-06",26.6169,27.0599,26.4944,26.796,1912500.0],["2023-09-07",26.5886,26.6923,26.0985,26.2682,2827500.0],["2023-09-08",26.3247,26.8526,26.1645,26.8431,2072900.0],["2023-09-11",27.0034,27.1353,26.6452,26.6735,1738800.0],["2023-09-12",26.6735,27.4275,26.6735,27.2107,1632700.0],["2023-09-13",27.3804,27.4086,26.8903,26.9657,1610100.0],["2023-09-14",27.3332,27.5594,27.2955,27.4558,1481200.0],["2023-09-15",27.2955,27.7668,27.2673,27.4841,3615700.0],["2023-09-18",27.4369,27.6726,27.1919,27.5029,1537900.0],["2023-09-19",27.5689,27.7008,27.2861,27.4086,1579100.0],["2023-09-20",27.55,27.7762,27.3427,27.3898,1657200.0],["2023-09-21",27.1636,27.2013,26.5227,26.5227,1695100.0],["2023-09-22",26.5415,26.7065,26.2918,26.4378,1958400.0],["2023-09-25",26.2399,26.7253,26.2069,26.6264,1337100.0],["2023-09-26",26.3059,26.6264,25.9289,25.9383,2337200.0],["2023-09-27",26.0703,26.3295,25.8723,26.0326,2692900.0],["2023-09-28",25.9383,26.6641,25.9383,26.485,1615000.0],["2023-09-29",26.7489,27.0976,26.6264,26.7583,2878900.0],["2023-10-02",26.6358,26.7583,25.6367,25.8629,3108900.0],["2023-10-03",25.6555,25.8299,24.9911,25.2314,2419600.0],["2023-10-04",25.2503,25.4199,24.8968,25.3068,2061000.0],["2023-10-05",25.0335,25.5613,25.0335,25.4765,2048800.0],["2023-10-06",25.2691,26.0514,25.1654,25.8441,2948800.0],["2023-10-09",25.5142,26.0043,25.4859,25.8252,1778300.0],["2023-10-10",26.0514,26.4803,25.91,26.1834,2671900.0],["2023-10-11",26.3059,26.6735,26.0184,26.6641,2060600.0],["2023-10-12",26.6169,26.6735,25.8959,26.0326,2863300.0],["2023-10-13",26.0891,26.3813,25.7451,25.9195,1860700.0],["2023-10-16",26.2588,26.6593,26.1362,26.5321,1274600.0],["2023-10-17",26.3153,27.1777,26.2305,26.8808,2287800.0],["2023-10-18",26.5981,26.7536,26.4426,26.5886,2278500.0],["2023-10-19",26.4755,26.7395,25.9854,26.0514,2244700.0],["2023-10-20",25.9666,26.0891,25.222,25.4105,1698500.0],["2023-10-23",25.4011,25.5896,25.1654,25.2974,2050800.0],["2023-10-24",25.5047,25.8016,25.2833,25.5613,1827200.0],["2023-10-25",25.3068,25.467,24.6235,24.6753,1613100.0],["2023-10-26",24.5999,25.4293,24.5528,25.156,1841700.0],["2023-10-27",25.2126,25.2503,24.5198,24.6565,1525000.0],["2023-10-30",24.9958,25.1372,24.7083,24.7696,2510200.0],["2023-10-31",24.845,25.0618,24.6141,25.0429,2818500.0],["2023-11-01",24.2229,24.3077,23.2333,23.7611,5462600.0],["2023-11-02",24.1004,25.1419,23.959,25.0429,3996000.0],["2023-11-03",25.6084,26.2588,25.5443,26.0514,2068200.0],["2023-11-06",26.0137,26.0891,24.7027,25.0429,3803300.0],["2023-11-07",24.8827,25.1796,24.7366,25.1183,2099200.0],["2023-11-08",25.1183,25.1749,24.7224,24.7224,1613100.0],["2023-11-09",24.9015,24.9958,24.4491,24.5151,2104000.0],["2023-11-10",24.6565,25.1419,24.3879,25.0429,1348900.0],["2023-11-13",24.7979,25.09,24.7979,24.8544,1561600.0],["2023-11-14",25.4105,26.5462,25.4105,26.2116,1838000.0],["2023-11-15",26.2776,26.8526,26.2776,26.5132,1901600.0],["2023-11-16",26.4284,26.7018,26.1409,26.2493,2256500.0],["2023-11-17",26.4378,26.7583,26.2493,26.7489,1385300.0],["2023-11-20",26.6358,26.8997,26.4096,26.7866,1308500.0],["2023-11-21",26.6735,26.8054,26.5604,26.5698,1611500.0],["2023-11-22",26.7866,27.7103,26.5698,27.4841,3428900.0],["2023-11-24",27.4081,28.1346,27.4081,27.8734,1661400.0],["2023-11-27",27.731,28.3578,27.731,28.2533,4130800.0],["2023-11-28",28.1203,28.2533,27.8164,28.0729,2880400.0],["2023-11-29",28.2913,28.7994,28.2913,28.4527,3276600.0],["2023-11-30",28.5002,29.3502,28.2058,29.146,6921700.0],["2023-12-01",29.108,29.7158,28.8326,29.6873,3318400.0],["2023-12-04",30.2476,30.7367,29.8488,30.6275,8750600.0],["2023-12-05",30.1717,30.3901,29.7348,29.7443,4576300.0],["2023-12-06",30.1052,30.561,29.9437,29.9627,4379800.0],["2023-12-07",30.1337,30.3901,30.0292,30.2666,4213300.0],["2023-12-08",30.1812,30.656,30.1812,30.5041,4097200.0],["2023-12-11",30.9599,31.1404,30.77,30.865,4786000.0],["2023-12-12",30.9694,31.3635,30.8175,31.1594,4185700.0],["2023-12-13",31.0074,32.1803,31.0074,31.9096,6394900.0],["2023-12-14",32.242,33.0492,31.9856,32.7263,9589700.0],["2023-12-15",32.6219,32.8166,32.109,32.3275,51597100.0],["2023-12-18",32.2135,32.3987,31.9571,32.223,5046100.0],["2023-12-19",32.375,32.375,32.0511,32.2895,6531000.0],["2023-12-20",32.0616,32.4405,31.8099,31.8336,4143500.0],["2023-12-21",32.0995,32.1185,31.5345,31.8051,2561300.0],["2023-12-22",31.9476,32.0236,31.4158,31.5297,3116900.0],["2023-12-26",31.5867,31.9618,31.4823,31.8431,1700700.0],["2023-12-27",31.7482,31.9476,31.6437,31.7102,2700800.0],["2023-12-28",31.7197,32.0473,31.5297,31.9951,1659400.0],["2023-12-29",31.9191,32.0616,31.6152,31.6247,1894800.0],["2024-01-02",31.5107,31.582,31.1546,31.4538,2814200.0],["2024-01-03",30.827,31.1024,30.58,30.7985,3457400.0],["2024-01-04",30.827,31.3493,30.8175,30.9314,3019100.0],["2024-01-05",30.827,31.5392,30.8222,31.3873,3953300.0],["2024-01-08",31.3303,31.5582,31.2021,31.5202,3305400.0],["2024-01-09",31.1689,31.2733,30.8792,30.9789,2349200.0],["2024-01-10",31.1024,31.1688,30.9837,31.1214,2205600.0],["2024-01-11",30.9694,31.1688,30.7035,31.1309,2296100.0],["2024-01-12",31.3398,31.3873,30.7253,31.0169,1814500.0],["2024-01-16",30.6465,30.8032,30.4803,30.713,1995000.0],["2024-01-17",30.3046,30.77,30.1907,30.6275,1835700.0],["2024-01-18",30.7225,30.9267,30.5088,30.8175,2325300.0],["2024-01-19",30.8934,31.4538,30.694,31.3778,1465300.0],["2024-01-22",31.5582,31.7434,31.487,31.6437,1814400.0],["2024-01-23",31.8146,31.8146,31.3018,31.3588,1667800.0],["2024-01-24",31.6627,31.7007,31.3778,31.5392,1867500.0],["2024-01-25",31.7672,31.8716,31.4822,31.6437,3693900.0],["2024-01-26",31.7292,31.7482,31.4158,31.4728,3897600.0],["2024-01-29",31.4348,31.7244,31.2638,31.6247,2569800.0],["2024-01-30",31.2923,31.6437,31.2068,31.6152,2664600.0],["2024-01-31",31.4158,31.7719,31.0264,31.0454,2627200.0],["2024-02-01",31.0359,31.1594,30.1622,30.7605,3011700.0],["2024-02-02",30.637,31.3398,30.6228,31.1878,2335300.0],["2024-02-05",30.9029,31.1214,30.5895,31.0169,1755200.0],["2024-02-06",31.1404,31.2828,30.9077,31.0929,2611400.0],["2024-02-07",31.8051,32.9562,31.4538,32.0046,6966800.0],["2024-02-08",32.0046,32.1375,31.525,31.9191,2780900.0],["2024-02-09",31.9191,32.0711,31.5487,32.0426,2368500.0],["2024-02-12",32.0995,32.7928,31.9856,32.3845,3182700.0],["2024-02-13",31.7956,31.9856,31.0739,31.4538,3196600.0],["2024-02-14",31.7102,32.1708,31.6532,32.09,1878300.0],["2024-02-15",32.28,33.0682,32.2515,32.8688,2231800.0],["2024-02-16",32.6599,32.8546,32.4652,32.4889,1768200.0],["2024-02-20",32.0901,32.7073,32.0901,32.6124,2352900.0],["2024-02-21",32.4889,32.6124,32.1945,32.3845,1286800.0],["2024-02-22",32.5554,32.9638,32.5554,32.7548,1705200.0],["2024-02-23",32.8791,33.7775,32.7835,33.1467,3364700.0],["2024-02-26",33.1849,33.4095,32.7739,32.9269,1376300.0],["2024-02-27",33.0225,33.1563,32.8791,33.0033,1749100.0],["2024-02-28",32.8313,33.2891,32.6306,32.6688,4265600.0],["2024-02-29",32.9269,33.0702,32.578,32.7262,4224900.0],["2024-03-01",32.6306,32.7262,31.9376,32.2387,3034000.0],["2024-03-04",32.2483,32.4777,31.8659,31.9711,2774500.0],["2024-03-05",31.7704,32.4203,31.6461,32.2674,4331500.0],["2024-03-06",32.363,32.4184,31.5028,31.7321,3545700.0],["2024-03-07",31.8086,32.449,31.8086,32.0858,2703700.0],["2024-03-08",32.3438,32.406,32.0141,32.1145,2145600.0],["2024-03-11",31.9615,32.5207,31.9042,32.4299,4599900.0],["2024-03-12",32.6497,33.161,32.4108,33.118,2297900.0],["2024-03-13",33.1371,33.8922,33.1371,33.5959,2856800.0],["2024-03-14",33.7011,33.9209,33.4,33.7202,3149900.0],["2024-03-15",33.4526,33.9926,33.4526,33.6628,6109600.0],["2024-03-18",33.6628,34.2889,33.6246,34.0165,2935100.0],["2024-03-19",33.9782,34.4275,33.9066,34.3128,2651300.0],["2024-03-20",34.2172,34.9245,34.179,34.848,1953100.0],["2024-03-21",35.087,35.5362,34.9436,35.1921,2765600.0],["2024-03-22",35.3068,35.3641,34.7811,34.7811,1854200.0],["2024-03-25",34.8002,35.9663,34.8002,35.7656,2316600.0],["2024-03-26",35.7847,35.8707,35.6318,35.7369,1914900.0],["2024-03-27",35.995,36.3295,35.7942,36.2912,1569000.0],["2024-03-28",36.3582,36.6258,36.2435,36.3295,1636900.0],["2024-04-01",36.3677,36.3725,35.7369,35.7847,1689600.0],["2024-04-02",35.6604,35.8229,35.4024,35.6031,1614700.0],["2024-04-03",35.5075,36.2052,35.5075,36.167,2160700.0],["2024-04-04",36.6544,36.7405,35.885,35.9281,2725600.0],["2024-04-05",35.928,36.3343,35.8659,36.1192,2214600.0],["2024-04-08",36.3008,36.3199,35.9185,36.1479,2020800.0],["2024-04-09",36.2626,36.4442,35.8181,35.9281,2597000.0],["2024-04-10",35.4024,36.1813,35.1921,35.4119,3961600.0],["2024-04-11",35.5171,35.5171,35.0009,35.4215,2273000.0],["2024-04-12",35.173,35.4024,34.6616,34.8862,1969800.0],["2024-04-15",35.3737,35.6031,34.0882,34.265,3301800.0],["2024-04-16",34.3128,34.3606,33.9209,34.0547,3515300.0],["2024-04-17",34.2267,34.5374,33.9352,34.0643,2042900.0],["2024-04-18",34.3032,34.6712,34.1885,34.6377,1771000.0],["2024-04-19",34.5804,35.0726,34.5804,34.9436,1880000.0],["2024-04-22",35.2494,35.6891,34.9436,35.3737,1621200.0],["2024-04-23",35.4597,35.842,35.2972,35.6222,1730700.0],["2024-04-24",35.5266,36.4489,35.4884,36.3868,2148000.0],["2024-04-25",36.1574,36.4155,35.3641,35.4884,3225900.0],["2024-04-26",35.5648,35.6509,35.216,35.259,2171800.0],["2024-04-29",35.2972,35.8611,35.2972,35.8134,2423100.0],["2024-04-30",35.4215,35.756,35.2255,35.2781,2035500.0],["2024-05-01",35.2877,37.3522,35.2877,36.9029,5261300.0],["2024-05-02",37.2948,37.3808,36.2912,36.5589,3456600.0],["2024-05-03",36.9316,37.0177,36.5684,36.8361,2657400.0],["2024-05-06",37.0559,37.7631,36.989,37.4286,2674400.0],["2024-05-07",37.6389,38.0547,37.5481,37.6867,3918000.0],["2024-05-08",37.3904,37.854,37.1753,37.6867,2680200.0],["2024-05-09",37.7058,38.1789,37.6867,37.8874,2259600.0],["2024-05-10",37.983,38.1359,37.5911,38.0786,2237900.0],["2024-05-13",38.2315,38.6043,38.069,38.5278,2862400.0],["2024-05-14",38.6616,38.9388,38.3319,38.4513,2483700.0],["2024-05-15",38.6138,38.8528,38.4035,38.6903,2398400.0],["2024-05-16",38.7094,38.9101,38.4418,38.4609,2999600.0],["2024-05-17",38.5947,38.9579,38.2984,38.9292,2060800.0],["2024-05-20",38.9292,39.0429,38.523,38.6138,1958500.0],["2024-05-21",38.5182,38.9866,38.4704,38.9388,2552500.0],["2024-05-22",38.9866,39.3689,38.5899,38.8528,2570100.0],["2024-05-23",38.9866,39.1299,38.4418,38.6425,2704700.0],["2024-05-24",38.8432,39.4406,38.6807,39.1777,2738800.0],["2024-05-28",39.1682,39.2446,38.5087,38.6329,2071100.0],["2024-05-29",38.2506,39.0535,38.1072,38.9292,3733800.0],["2024-05-30",39.0439,39.6747,38.8623,39.6652,2826300.0],["2024-05-31",39.7034,39.799,38.8862,39.6556,4824100.0],["2024-06-03",39.7517,39.8479,38.9779,39.521,2294000.0],["2024-06-04",39.098,39.5691,38.5981,38.627,2577200.0],["2024-06-05",38.7519,39.0692,38.4828,38.6462,2961500.0],["2024-06-06",38.7423,38.9538,38.502,38.7423,2539800.0],["2024-06-07",38.5404,38.8769,38.5116,38.6077,2160100.0],["2024-06-10",38.3386,39.1076,38.1751,39.0692,3808800.0],["2024-06-11",38.9538,39.0788,38.5404,38.9923,3166900.0],["2024-06-12",39.4826,39.8565,39.2855,39.5499,3780300.0],["2024-06-13",39.4441,39.6845,38.6174,38.7519,2165200.0],["2024-06-14",38.2424,38.4443,37.8483,38.1463,2301600.0],["2024-06-17",38.0502,38.5356,37.7233,38.4828,1954400.0],["2024-06-18",38.2424,38.6251,38.1223,38.4828,3549200.0],["2024-06-20",38.4347,39.4826,38.4347,39.4633,2428100.0],["2024-06-21",39.4153,39.6989,39.1077,39.5306,6175900.0],["2024-06-24",39.6845,40.3286,39.4441,39.8287,2310100.0],["2024-06-25",39.771,40.0978,39.4826,39.7037,1472100.0],["2024-06-26",39.3961,39.4634,38.7183,39.0019,2147100.0],["2024-06-27",38.8481,39.0404,38.6414,38.9442,1560800.0],["2024-06-28",39.1942,39.6364,38.9827,39.2807,4321300.0],["2024-07-01",39.4826,39.7325,39.1269,39.2422,1407200.0],["2024-07-02",39.1653,39.9104,39.1653,39.771,5219100.0],["2024-07-03",39.819,39.9344,39.3864,39.473,740000.0],["2024-07-05",39.3384,39.4441,38.7808,38.8577,2427100.0],["2024-07-08",38.8289,39.0788,38.5308,38.8192,2404300.0],["2024-07-09",38.8192,39.5787,38.6462,39.223,2946500.0],["2024-07-10",39.3191,40.0402,39.3191,40.0209,1346600.0],["2024-07-11",40.2132,40.4439,39.9921,40.4151,7207900.0],["2024-07-12",40.5112,40.9054,40.3814,40.7516,2318400.0],["2024-07-15",41.0111,41.6744,40.8765,41.2515,2044200.0],["2024-07-16",41.3668,41.8475,41.2899,41.5206,1906500.0],["2024-07-17",41.2707,41.4341,40.6266,40.665,2642300.0],["2024-07-18",40.5593,41.4293,40.343,40.4151,2842600.0],["2024-07-19",40.4151,40.5112,40.069,40.1171,1112300.0],["2024-07-22",40.2516,40.6266,39.9536,40.4728,1438300.0],["2024-07-23",40.4728,40.8765,40.194,40.7804,1327700.0],["2024-07-24",40.7612,41.0592,40.0498,40.069,1635400.0],["2024-07-25",40.0978,41.0496,40.0978,40.7227,2033400.0],["2024-07-26",41.0592,41.5687,41.0592,41.4053,1495700.0],["2024-07-29",41.5687,41.6744,41.1842,41.2418,1585300.0],["2024-07-30",41.5783,41.7994,41.2034,41.5206,3284200.0],["2024-07-31",41.9821,42.78,41.7321,41.9244,3865100.0],["2024-08-01",41.7514,42.0878,39.6845,40.3766,2627600.0],["2024-08-02",39.5499,40.0017,37.5022,37.6656,2806100.0],["2024-08-05",36.2332,36.2332,35.0508,35.618,3207400.0],["2024-08-06",35.7437,37.0984,35.5889,36.7307,2789100.0],["2024-08-07",37.4467,37.6112,35.9179,35.9566,3510700.0],["2024-08-08",36.4404,37.05,36.2276,36.7114,1992500.0],["2024-08-09",36.7114,37.3597,36.4985,37.3016,2132300.0],["2024-08-12",37.4274,37.5435,36.9242,37.0016,1283000.0],["2024-08-13",37.2435,37.5435,36.8662,37.4661,1602100.0],["2024-08-14",37.7274,38.0128,37.6016,37.9693,1630600.0],["2024-08-15",38.5111,38.9369,38.2499,38.6853,1596100.0],["2024-08-16",38.6563,39.4594,38.6563,39.44,2164900.0],["2024-08-19",39.3723,39.7497,39.1788,39.6916,1395800.0],["2024-08-20",39.3723,39.4836,38.6756,38.8498,1867900.0],["2024-08-21",39.024,39.2465,38.8595,39.1691,1328100.0],["2024-08-22",39.2175,39.4013,38.8401,39.2078,1992200.0],["2024-08-23",39.44,40.4367,39.3868,40.2722,1705800.0],["2024-08-26",40.6399,41.114,40.4899,40.5238,953600.0],["2024-08-27",40.4464,40.8624,40.3496,40.5915,1071000.0],["2024-08-28",40.5431,40.9108,40.3254,40.5141,1486900.0],["2024-08-29",40.7657,41.114,40.5431,40.6786,1032300.0],["2024-08-30",40.7947,41.3995,40.7657,41.143,3641900.0],["2024-09-03",40.6302,40.9785,39.8077,40.0109,2348000.0],["2024-09-04",40.0787,40.3109,39.4787,39.7303,1966800.0],["2024-09-05",39.9335,40.0206,39.203,39.2175,1385800.0],["2024-09-06",39.2272,39.7497,38.1773,38.2982,1441700.0],["2024-09-09",38.6659,38.8063,38.2499,38.6756,1704700.0],["2024-09-10",38.8208,38.8353,37.3113,37.7757,3843700.0],["2024-09-11",37.5822,37.8531,36.7597,37.7661,2828900.0],["2024-09-12",37.9209,38.2015,37.4371,38.037,2201700.0],["2024-09-13",38.2499,38.9949,38.2257,38.8208,1246700.0],["2024-09-16",39.0723,39.711,39.0723,39.4594,1962300.0],["2024-09-17",39.6819,40.1996,39.5271,40.0303,2009600.0],["2024-09-18",40.1077,40.5431,39.7981,40.0206,1784000.0],["2024-09-19",40.7753,41.2398,40.4367,41.0947,1574800.0],["2024-09-20",41.0947,41.0947,40.4851,40.7463,5463000.0],["2024-09-23",40.6979,41.1237,40.5383,40.9108,1614800.0],["2024-09-24",41.0947,41.2398,40.6979,40.8431,1278200.0],["2024-09-25",41.1914,41.1914,40.6205,40.6399,1407000.0],["2024-09-26",41.0463,41.3075,40.5431,40.6205,1586600.0],["2024-09-27",40.9205,41.2011,40.4754,40.6205,1606000.0],["2024-09-30",40.3302,40.785,40.1222,40.6689,1588900.0],["2024-10-01",40.4657,40.5383,39.4884,40.3593,1725900.0],["2024-10-02",40.2141,40.8528,40.1367,40.5915,1937200.0],["2024-10-03",40.398,40.4028,39.7303,40.2432,3796600.0],["2024-10-04",40.9979,41.5398,40.8382,41.5011,2095300.0],["2024-10-07",41.3753,41.7139,41.0947,41.3656,1556600.0],["2024-10-08",41.5107,41.6946,41.2108,41.443,3261200.0],["2024-10-09",41.3172,41.7817,41.2882,41.6075,4089500.0],["2024-10-10",41.6559,41.9558,41.3995,41.6656,1858500.0],["2024-10-11",41.801,42.9912,41.801,42.488,2106400.0],["2024-10-14",42.5751,42.7493,42.4009,42.5751,1420700.0],["2024-10-15",42.6428,43.3105,42.4977,42.6719,3352000.0],["2024-10-16",43.0589,43.2912,42.8654,43.1267,3143400.0],["2024-10-17",43.3105,44.1427,43.2331,44.0362,3256600.0],["2024-10-18",44.2152,44.6507,43.9249,44.491,2213100.0],["2024-10-21",44.4716,44.5974,44.1717,44.3652,2009000.0],["2024-10-22",44.2297,44.6797,44.0072,44.5587,1517800.0],["2024-10-23",44.4233,44.8006,43.625,43.9685,1397600.0],["2024-10-24",44.1233,44.3459,43.9007,44.2588,898700.0],["2024-10-25",44.491,44.5007,43.2041,43.5137,1332200.0],["2024-10-28",43.833,44.4329,43.6492,44.3652,1792800.0],["2024-10-29",44.1233,44.5636,43.9975,44.3265,1960700.0],["2024-10-30",44.3846,44.9748,44.1814,44.6942,2171400.0],["2024-10-31",44.4716,44.7619,43.8524,43.8717,1736300.0],["2024-11-01",44.0362,44.341,43.504,43.6685,2434400.0],["2024-11-04",43.7846,43.804,43.3008,43.5427,3753000.0],["2024-11-05",42.0042,43.4073,41.6269,43.0492,4627100.0],["2024-11-06",45.9618,48.8743,45.1199,48.7679,4970500.0],["2024-11-07",48.3615,48.5695,46.7359,46.7552,2976700.0],["2024-11-08",46.8326,47.0261,45.7634,45.8263,2438000.0],["2024-11-11",46.8036,47.8873,46.4843,47.597,2364000.0],["2024-11-12",47.5003,47.7809,46.7939,46.9778,1704100.0],["2024-11-13",47.0842,47.2777,46.3198,46.3682,2193900.0],["2024-11-14",46.6294,46.6294,45.6812,46.1069,3054400.0],["2024-11-15",46.2037,46.5423,45.6037,45.9037,2096900.0],["2024-11-18",45.8747,45.8747,45.2167,45.5941,2339300.0],["2024-11-19",44.8006,45.2893,44.4716,45.0909,2417800.0],["2024-11-20",45.0329,45.3328,44.791,45.2167,1794500.0],["2024-11-21",45.6425,45.6715,44.97,45.2844,2905500.0],["2024-11-22",45.178,46.2569,45.178,46.0779,2186000.0],["2024-11-25",46.223,47.6212,45.9618,47.4229,6030400.0],["2024-11-26",47.1895,47.384,46.7053,46.9756,1941400.0],["2024-11-27",47.0534,47.5396,46.713,46.7519,1885400.0],["2024-11-29",47.2284,47.4131,46.8881,46.8978,889900.0],["2024-12-02",47.1895,47.4423,45.8962,46.0421,1981000.0],["2024-12-03",46.4991,46.786,45.8379,46.2463,3397000.0],["2024-12-04",46.1296,46.4602,45.6823,46.4019,1339400.0],["2024-12-05",46.5283,46.6741,46.1831,46.4116,2316200.0],["2024-12-06",46.4991,46.6596,45.6531,45.9449,1504200.0],["2024-12-09",46.5283,46.6547,45.2447,45.4684,2032500.0],["2024-12-10",45.4684,45.4684,44.5155,45.0794,2433900.0],["2024-12-11",45.4976,46.0372,44.953,45.8768,3155000.0],["2024-12-12",45.9546,46.431,45.692,45.7504,1918900.0],["2024-12-13",45.799,46.2171,45.4976,46.1588,2457000.0],["2024-12-16",46.0907,46.2414,45.5656,46.0129,2181700.0],["2024-12-17",45.5267,45.8282,44.9628,45.2836,2285400.0],["2024-12-18",45.3614,45.5559,43.0763,43.1347,3773200.0],["2024-12-19",43.9126,44.5349,43.4458,43.7376,2871800.0],["2024-12-20",43.4361,45.5948,43.3486,45.235,8178700.0],["2024-12-23",44.8655,45.9157,44.778,45.7018,2367300.0],["2024-12-24",45.8379,46.1199,45.5656,46.0615,757000.0],["2024-12-26",45.7407,46.786,45.7407,46.7228,968400.0],["2024-12-27",46.5186,46.9853,45.9351,46.188,1804200.0],["2024-12-30",45.5851,46.1199,45.2302,45.7115,1062500.0],["2024-12-31",45.8282,46.3144,45.7212,45.8671,1014800.0],["2025-01-02",46.1393,47.0291,45.9935,46.3241,2135800.0],["2025-01-03",46.645,47.3538,46.3727,47.2089,2741600.0],["2025-01-06",47.6465,48.8717,47.5639,48.0452,1943000.0],["2025-01-07",48.2591,48.5576,47.3937,47.7535,1939200.0],["2025-01-08",47.2867,47.7924,46.7033,47.6562,2757500.0],["2025-01-10",47.2284,47.452,46.431,46.7519,3386200.0],["2025-01-13",46.363,47.7438,46.1491,47.666,2549300.0],["2025-01-14",47.841,48.8036,47.841,48.5217,2856700.0],["2025-01-15",50.0386,50.6025,49.4551,50.1358,3146400.0],["2025-01-16",49.9413,50.588,49.635,50.1164,3076000.0],["2025-01-17",50.3303,50.5831,50.0823,50.2525,1567200.0],["2025-01-21",50.8359,51.4242,50.7241,51.3707,2732400.0],["2025-01-22",51.3124,51.8083,51.0887,51.7111,1850900.0],["2025-01-23",52.1875,52.4987,51.536,51.5944,3805200.0],["2025-01-24",51.5069,52.2021,51.5069,51.7791,3616900.0],["2025-01-27",51.2054,51.9055,51.1568,51.6138,3091200.0],["2025-01-28",51.5846,53.1113,51.5846,52.207,3598300.0],["2025-01-29",52.2167,52.8487,51.7111,52.6543,2929300.0],["2025-01-30",52.9168,53.3058,52.382,52.7612,2252900.0],["2025-01-31",52.5279,53.1502,52.5279,52.9168,2930500.0],["2025-02-03",51.5652,52.5376,51.2443,52.275,3603600.0],["2025-02-04",52.0708,52.4403,51.6284,51.7791,2013300.0],["2025-02-05",51.7791,52.1875,51.4582,52.0222,4248500.0],["2025-02-06",50.6998,52.1447,49.9413,50.8165,4535700.0],["2025-02-07",51.1276,52.4355,50.8067,52.1681,3372400.0],["2025-02-10",52.4987,52.7612,51.2832,52.207,2488500.0],["2025-02-11",52.1292,52.5473,51.1762,52.2459,3164200.0],["2025-02-12",51.993,52.4987,51.8277,52.1681,2292400.0],["2025-02-13",52.1681,52.3528,51.3027,52.2556,1963200.0],["2025-02-14",52.2361,54.2392,52.1584,53.8114,4530000.0],["2025-02-18",53.9378,54.249,53.4613,53.9864,2834300.0],["2025-02-19",53.8892,54.4532,53.578,54.142,2218200.0],["2025-02-20",53.9086,54.1809,52.0903,52.4695,2125900.0],["2025-02-21",52.5765,52.6494,49.9024,49.951,2632200.0],["2025-02-24",50.8845,53.2669,50.8408,51.8277,3660700.0],["2025-02-25",52.207,52.6056,50.8797,51.9055,3632300.0],["2025-02-26",52.4792,53.7044,52.2945,52.5862,1797200.0],["2025-02-27",53.1696,53.9864,52.5716,52.6348,1629800.0],["2025-02-28",52.4598,53.5343,52.3237,53.5002,2154100.0],["2025-03-03",53.967,54.4337,52.3237,52.8001,2071100.0],["2025-03-04",51.7305,52.0611,48.7842,49.9413,3308900.0],["2025-03-05",50.2149,51.2993,49.7948,51.0257,2570000.0],["2025-03-06",49.8046,50.6936,48.2952,48.7104,2672000.0],["2025-03-07",48.515,49.4138,46.7858,49.1695,3949500.0],["2025-03-10",47.8311,48.7104,47.0496,48.0265,4604600.0],["2025-03-11",48.2024,50.0976,48.2024,49.3552,3664200.0],["2025-03-12",50.4493,50.7131,49.3942,50.2442,2720700.0],["2025-03-13",50.4884,50.4884,48.3782,48.3978,3163100.0],["2025-03-14",49.3845,50.3077,49.0377,50.0879,2701700.0],["2025-03-17",49.6385,51.2309,49.2379,51.055,3795300.0],["2025-03-18",50.9378,51.182,50.1269,50.4298,2237800.0],["2025-03-19",50.4493,52.2029,49.8827,51.5435,3005500.0],["2025-03-20",51.0453,51.8952,50.9085,51.2016,2866100.0],["2025-03-21",50.4786,51.3872,50.0781,51.3383,12672400.0],["2025-03-24",52.2176,52.794,51.4849,52.3544,2229600.0],["2025-03-25",52.7452,53.3509,52.4911,53.048,1799700.0],["2025-03-26",53.3606,53.7612,52.4716,52.8135,1621400.0],["2025-03-27",52.4423,52.7891,51.6412,52.0711,2307600.0],["2025-03-28",51.7487,52.3641,49.7557,50.4689,1858900.0],["2025-03-31",49.5115,51.2358,48.9204,50.889,2367200.0],["2025-04-01",50.8401,51.3384,50.1953,51.0843,2604700.0],["2025-04-02",51.2993,54.0396,51.2993,53.6635,3119000.0],["2025-04-03",50.508,50.5568,48.2121,49.0523,3690000.0],["2025-04-04",46.014,46.8053,42.1062,44.0601,7306000.0],["2025-04-07",42.1356,45.6428,40.4357,43.8257,5522100.0],["2025-04-08",45.9261,46.6979,41.9597,42.966,3407100.0],["2025-04-09",41.9792,48.896,41.4077,48.4564,5801300.0],["2025-04-10",46.864,47.0105,43.5912,44.744,3569200.0],["2025-04-11",44.5095,45.4572,43.5912,45.3399,4802500.0],["2025-04-14",46.5513,46.8102,45.3937,46.1508,3294900.0],["2025-04-15",46.522,47.1277,46.141,46.2387,2490400.0],["2025-04-16",45.9359,46.5318,44.9247,45.2813,3338600.0],["2025-04-17",45.379,46.2338,45.1348,45.7893,2728100.0],["2025-04-21",45.3985,45.7327,44.0601,44.5584,2251400.0],["2025-04-22",45.6232,46.7565,45.4425,46.5025,1360900.0],["2025-04-23",47.9484,49.7166,47.4306,47.7627,2381500.0],["2025-04-24",47.6455,49.1598,47.4697,48.896,1687500.0],["2025-04-25",48.4368,48.9448,48.2512,48.5345,1553500.0],["2025-04-28",48.7885,49.7166,48.6225,49.2477,2107900.0],["2025-04-29",48.8862,49.9609,48.6615,49.8436,2406600.0],["2025-04-30",47.1668,48.5834,46.4732,48.3098,5460900.0],["2025-05-01",48.2512,49.3747,47.9288,48.1242,2520100.0],["2025-05-02",48.9351,49.4441,48.5541,49.2965,1851300.0],["2025-05-05",48.5248,49.6775,48.5248,49.15,2173200.0],["2025-05-06",48.4857,49.6092,48.4857,48.9937,2415100.0],["2025-05-07",49.5799,50.1856,49.3356,49.7362,1866500.0],["2025-05-08",50.2539,50.9378,49.9316,50.0097,2590300.0],["2025-05-09",50.2149,50.7131,50.0293,50.1563,2425300.0],["2025-05-12",52.5693,53.2043,52.0808,52.6963,1392200.0],["2025-05-13",53.048,53.8003,52.8575,53.0089,2192100.0],["2025-05-14",52.8819,53.3899,52.3446,52.4618,2814100.0],["2025-05-15",52.1004,52.2762,51.3774,51.6314,3221800.0],["2025-05-16",51.6803,52.4228,51.2993,52.3544,1870300.0],["2025-05-19",51.7584,52.5693,51.6266,52.4716,1025600.0],["2025-05-20",52.2762,52.8233,52.0711,52.4716,1764300.0],["2025-05-21",52.1394,52.3544,50.6252,50.6447,2775800.0],["2025-05-22",50.8303,51.2504,50.5373,50.928,1638400.0],["2025-05-23",49.6971,50.9476,49.5105,50.6056,1188500.0],["2025-05-27",51.2602,52.7354,50.7962,52.7256,1770600.0],["2025-05-28",52.6182,52.6963,51.7291,51.7682,2602400.0],["2025-05-29",52.2958,52.3641,51.6461,52.2762,1456900.0],["2025-05-30",51.778,52.3739,51.3921,51.651,3927300.0],["2025-06-02",51.484,51.7786,50.6739,51.7492,1466100.0],["2025-06-03",51.8572,52.8391,51.4742,52.6428,2157300.0],["2025-06-04",52.7999,52.9963,51.975,51.975,1712400.0],["2025-06-05",52.0634,52.8981,51.8376,52.6428,1630500.0],["2025-06-06",53.5953,54.101,53.1926,53.8211,1799600.0],["2025-06-09",54.0273,54.1452,53.5462,53.5953,1710400.0],["2025-06-10",53.7327,53.9979,53.4774,53.6934,2070700.0],["2025-06-11",53.772,54.2335,52.0536,52.6035,4370300.0],["2025-06-12",52.1616,52.3138,51.4742,52.1223,2264500.0],["2025-06-13",51.2386,51.5626,50.5315,50.6788,2154600.0],["2025-06-16",51.1796,52.5642,51.0913,52.0536,2416700.0],["2025-06-17",51.4349,52.0045,50.6396,50.9145,3013000.0],["2025-06-18",50.7967,52.5662,50.7967,51.9161,2520500.0],["2025-06-20",52.2009,52.7262,51.7394,52.358,5971400.0],["2025-06-23",52.1812,52.9472,51.4349,52.8686,2787700.0],["2025-06-24",53.3989,53.6934,52.8784,53.0159,2623500.0],["2025-06-25",53.1828,53.664,52.7508,53.4283,2356100.0],["2025-06-26",53.556,55.1467,53.173,55.0093,2613600.0],["2025-06-27",55.0387,55.3677,54.3514,54.9504,5196700.0],["2025-06-30",55.2842,55.5886,54.754,55.0878,2286500.0],["2025-07-01",55.0289,55.5101,54.5478,54.8718,2888900.0],["2025-07-02",54.9209,55.2351,54.4005,54.8423,1756000.0],["2025-07-03",55.0289,55.4021,54.5968,54.6656,1391200.0],["2025-07-07",54.5478,55.0289,53.4087,53.7033,2405200.0],["2025-07-08",53.8898,54.3631,53.6443,53.7916,3711700.0],["2025-07-09",54.2433,54.2826,52.2009,52.2205,3420800.0],["2025-07-10",52.4562,52.9668,52.0438,52.79,2221500.0],["2025-07-11",52.3089,52.4856,51.8081,51.8474,1572500.0],["2025-07-14",51.9456,52.4758,51.7443,52.4464,1690700.0],["2025-07-15",52.2303,52.2942,50.9047,50.9145,2745000.0],["2025-07-16",50.9931,51.3564,50.1977,50.7869,2312300.0],["2025-07-17",50.2075,51.705,50.1682,51.6608,2825800.0],["2025-07-18",51.8965,52.0536,51.5135,51.975,1627100.0],["2025-07-21",51.975,52.3089,51.268,51.3269,2074400.0],["2025-07-22",51.3269,51.7394,50.9832,51.4939,1934300.0],["2025-07-23",51.9947,52.358,51.4939,52.0339,1999500.0],["2025-07-24",51.8768,52.1027,51.0814,51.1207,1573500.0],["2025-07-25",51.1698,51.8179,50.9744,51.6804,1794300.0],["2025-07-28",51.8965,52.0457,51.1698,51.376,2441100.0],["2025-07-29",51.7295,51.7394,50.6887,50.7672,2119600.0],["2025-07-30",50.8556,50.8556,49.1273,49.4907,2299300.0],["2025-07-31",49.5299,50.9145,49.5299,50.4235,2221500.0],["2025-08-01",49.2255,49.8118,48.1257,49.1863,2518300.0],["2025-08-04",49.53,50.2468,49.2943,50.07,2890400.0],["2025-08-05",50.8005,51.4225,49.764,50.2773,3240200.0],["2025-08-06",46.3977,50.9782,46.3977,50.4945,4896200.0],["2025-08-07",51.0276,51.1263,49.606,49.685,3325300.0],["2025-08-08",49.7245,51.3336,49.4777,51.3139,3834500.0],["2025-08-11",51.3238,53.0069,51.1362,52.4294,4481900.0],["2025-08-12",52.9032,54.1767,52.8489,54.1372,4378300.0],["2025-08-13",54.3248,54.5321,53.2734,53.9102,3814800.0],["2025-08-14",52.8341,53.9546,52.8341,53.9398,2266500.0],["2025-08-15",54.1175,54.1175,53.0908,53.2093,3322500.0],["2025-08-18",52.9526,53.1007,51.8667,52.3208,2930900.0],["2025-08-19",52.2221,52.5873,51.7877,51.7877,2622400.0],["2025-08-20",51.6791,51.9358,50.7611,51.4126,2656000.0],["2025-08-21",51.2152,51.7186,51.0375,51.2053,2710900.0],["2025-08-22",51.5903,53.7226,51.5311,52.9032,2787200.0],["2025-08-25",52.7354,53.1303,52.1629,52.2023,2228500.0],["2025-08-26",52.0938,53.4462,52.0938,53.4067,3613600.0],["2025-08-27",53.1994,53.3574,52.7453,53.0908,2777800.0],["2025-08-28",53.2191,53.2191,52.3998,52.5577,2081200.0],["2025-08-29",52.5874,52.9724,52.2616,52.5775,2445600.0],["2025-09-02",51.6989,52.153,50.6377,52.074,2732900.0],["2025-09-03",51.9358,52.2912,51.6693,52.1629,3679900.0],["2025-09-04",52.3998,53.461,52.0148,53.3771,2410300.0],["2025-09-05",53.4758,54.0484,52.4294,52.6861,3704000.0],["2025-09-08",52.7256,53.2389,51.4126,52.538,2461200.0],["2025-09-09",52.3603,53.0711,51.9753,52.0148,2376900.0],["2025-09-10",51.9556,52.5676,51.7236,52.0444,2829900.0],["2025-09-11",52.0543,53.229,52.0395,53.2191,2900800.0],["2025-09-12",53.1797,53.7275,52.8539,53.3573,2230100.0],["2025-09-15",53.5745,53.6831,52.4097,52.6268,1933300.0],["2025-09-16",52.9427,52.9427,51.847,52.1234,2950900.0],["2025-09-17",52.1727,53.4807,52.1727,52.844,2575500.0],["2025-09-18",52.7848,53.7818,52.7848,53.7127,2596700.0],["2025-09-19",54.0089,54.0237,53.308,53.535,9935800.0],["2025-09-22",53.1797,53.6041,52.765,53.3573,2984900.0],["2025-09-23",53.5054,54.4433,53.1649,53.3475,2593700.0],["2025-09-24",53.4561,53.7325,51.9062,51.9161,2570500.0],["2025-09-25",51.5607,51.7581,51.0029,51.2744,3393300.0],["2025-09-26",51.6791,52.5972,51.5755,51.7186,2648500.0],["2025-09-29",52.3307,52.3307,51.1263,51.6397,2147700.0],["2025-09-30",51.6495,51.9358,50.0157,50.1293,2644000.0],["2025-10-01",49.7344,50.0157,48.6287,48.6485,3445000.0],["2025-10-02",48.7176,49.764,48.4017,49.7146,4125900.0],["2025-10-03",49.8923,50.7611,49.8923,50.5044,3431600.0],["2025-10-06",50.7512,51.0473,49.7048,50.2773,2550500.0],["2025-10-07",50.3366,50.8993,49.6801,50.3168,2842900.0],["2025-10-08",50.8993,50.8993,49.6357,49.6455,3143400.0],["2025-10-09",50.1984,50.2527,49.0335,49.2605,2082300.0],["2025-10-10",49.3,49.7986,47.681,47.7304,2439700.0],["2025-10-13",48.4708,48.8755,48.1648,48.2635,2222500.0],["2025-10-14",47.8489,49.4086,47.7205,48.9545,3224200.0],["2025-10-15",49.4284,49.6554,47.7699,48.0364,2437100.0],["2025-10-16",47.9278,48.0809,46.1312,46.6149,3466300.0],["2025-10-17",46.684,47.143,46.4174,46.8024,2475500.0],["2025-10-20",47.1183,47.8242,46.7728,47.3948,2182700.0],["2025-10-21",47.4145,47.9328,47.3553,47.7501,2228800.0],["2025-10-22",47.7699,48.1203,47.0295,47.2664,3226900.0],["2025-10-23",47.5626,48.1401,47.1233,48.0759,2312900.0],["2025-10-24",48.451,49.1174,48.1401,48.2536,2394800.0],["2025-10-27",48.7571,49.1174,48.2684,48.2931,1713500.0],["2025-10-28",48.5004,48.6485,47.4046,47.6119,1697900.0],["2025-10-29",47.0789,47.9871,46.9505,47.0295,2244900.0],["2025-10-30",47.1776,48.0463,47.0048,47.7107,2237800.0],["2025-10-31",47.5231,48.8262,47.3306,48.7669,4399300.0],["2025-11-03",48.5991,48.9348,47.918,48.1648,3212000.0],["2025-11-04",47.9575,48.3227,47.6514,48.2339,2849800.0],["2025-11-05",47.5724,47.7205,44.2654,44.6405,5767900.0],["2025-11-06",44.6997,46.0621,44.2654,44.295,4413900.0],["2025-11-07",43.9001,44.7491,43.6237,44.6899,3037000.0],["2025-11-10",44.5023,44.9416,43.984,44.0383,3141800.0],["2025-11-11",44.1963,44.5319,43.7817,44.3147,2635500.0],["2025-11-12",44.2851,45.3661,44.1568,44.9169,2442000.0],["2025-11-13",44.759,45.2476,44.374,44.5714,2764900.0],["2025-11-14",44.374,44.4381,43.7619,44.1469,2979400.0],["2025-11-17",43.8705,44.0778,41.8172,42.37,3175300.0],["2025-11-18",41.9258,43.061,41.7974,42.5477,3101100.0],["2025-11-19",42.7155,43.4559,42.2713,43.4361,3472000.0],["2025-11-20",43.9297,44.7047,42.8537,43.2387,4426100.0],["2025-11-21",43.2387,44.5615,43.0117,44.5418,3420900.0],["2025-11-24",44.5617,45.237,44.3084,45.2171,4943100.0],["2025-11-25",45.3661,46.4287,45.3661,46.3989,2869900.0],["2025-11-26",46.389,46.9104,46.389,46.4983,2522400.0],["2025-11-28",46.6075,46.8905,46.3096,46.3691,1211800.0],["2025-12-01",46.1209,46.4883,45.232,45.2568,2792900.0],["2025-12-02",45.6541,45.6541,43.9956,44.1147,2904400.0],["2025-12-03",44.1942,45.3711,44.0254,45.3164,2591700.0],["2025-12-04",45.3661,45.8527,45.1675,45.6442,1816700.0],["2025-12-05",45.3959,45.7931,45.2469,45.5349,1876800.0],["2025-12-08",45.3363,45.7534,45.1029,45.7236,2118800.0],["2025-12-09",46.0216,47.1835,46.0216,46.4188,2514100.0],["2025-12-10",46.4089,47.839,46.2102,47.6106,2681700.0],["2025-12-11",47.6006,48.6931,47.6006,48.6633,2056600.0],["2025-12-12",48.9016,48.9413,47.8042,47.9284,1791400.0],["2025-12-15",48.3554,48.5441,47.7893,47.9681,2529800.0],["2025-12-16",48.5441,48.6335,47.7397,47.9879,1772500.0],["2025-12-17",48.1071,48.7378,47.7198,47.829,2590900.0],["2025-12-18",48.1369,48.1369,47.0743,47.4616,2856200.0],["2025-12-19",47.5311,48.2362,47.5212,47.69,6606400.0],["2025-12-22",47.8588,48.6533,47.6701,48.1667,2210400.0],["2025-12-23",48.2064,48.6533,48.0475,48.5938,1544100.0],["2025-12-24",48.5938,48.842,48.3157,48.4051,883200.0],["2025-12-26",48.5441,48.5441,48.0475,48.2462,852500.0],["2025-12-29",48.1171,48.5739,47.7695,48.0376,1384700.0],["2025-12-30",48.0078,48.0674,47.6602,47.7496,1157400.0],["2025-12-31",47.7794,47.8638,47.253,47.3226,1425700.0],["2026-01-02",47.3325,47.839,46.8061,47.6404,1464800.0],["2026-01-05",48.276,49.5273,47.8092,48.9116,2541700.0],["2026-01-06",48.8122,49.284,48.1369,48.415,2250000.0],["2026-01-07",48.2064,48.8818,47.0345,47.4119,2175600.0],["2026-01-08",47.2431,48.2561,47.2431,47.6602,3390400.0],["2026-01-09",47.7695,48.5143,47.6503,48.2561,1891100.0],["2026-01-12",47.6106,48.1568,47.3374,47.4119,1590200.0],["2026-01-13",47.4119,47.4815,46.4685,46.4983,1722900.0],["2026-01-14",46.4188,47.4864,46.1904,47.253,3253700.0],["2026-01-15",47.3921,47.8688,46.8558,46.9849,3515800.0],["2026-01-16",46.826,47.1855,46.0613,46.4089,2603700.0],["2026-01-20",45.6839,46.6621,45.2568,45.3462,4533900.0],["2026-01-21",45.5945,46.0712,45.3562,45.4257,4544000.0],["2026-01-22",45.813,46.2986,45.5349,46.0513,3701800.0],["2026-01-23",45.813,45.9421,44.6908,45.3264,6765500.0],["2026-01-26",45.4058,45.8775,45.3264,45.8031,1861500.0],["2026-01-27",45.5945,45.7981,45.2767,45.6144,1674700.0],["2026-01-28",45.5647,46.0513,45.1774,45.7931,1746800.0],["2026-01-29",46.1507,46.7267,45.3532,45.7832,2144900.0],["2026-01-30",45.5449,46.1805,45.3512,46.0811,3273700.0],["2026-02-02",45.9123,46.6869,45.6541,46.4287,2645800.0],["2026-02-03",46.0911,46.5181,44.0552,44.373,3072700.0],["2026-02-04",44.4226,45.0483,43.5735,44.4921,5043100.0],["2026-02-05",43.2011,44.4226,42.0788,43.1018,5015100.0],["2026-02-06",43.7274,45.5746,43.4196,45.2072,5036000.0],["2026-02-09",44.9887,46.1507,44.9887,45.6938,2584100.0],["2026-02-10",45.7633,46.25,44.6312,45.3363,2334900.0],["2026-02-11",45.4356,45.7832,43.8466,44.2439,2236500.0],["2026-02-12",45.1377,45.9719,42.7144,43.2805,3104200.0],["2026-02-13",43.1216,44.1843,43.0074,44.0849,2748500.0],["2026-02-17",44.2141,45.0979,43.8367,44.939,1946700.0],["2026-02-18",44.8795,45.4555,44.7007,45.237,1978900.0],["2026-02-19",44.4921,45.5002,43.7771,44.0452,2380900.0],["2026-02-20",43.8565,44.0452,43.2905,43.9161,2820500.0],["2026-02-23",43.4593,44.1843,39.4768,39.9337,5663000.0],["2026-02-24",39.884,40.9467,39.2583,40.8275,5350500.0],["2026-02-25",41.4134,41.5028,40.5345,40.8275,3385200.0],["2026-02-26",41.2247,41.9746,40.7679,41.6319,3799400.0],["2026-02-27",40.9268,40.9268,39.0895,39.9436,5489600.0],["2026-03-02",39.0994,40.6587,38.871,40.2118,3839300.0],["2026-03-03",38.8015,39.3974,37.2522,39.02,3662800.0],["2026-03-04",39.13,40.28,38.37,40.14,3372700.0],["2026-03-05",39.89,40.465,38.989,39.78,2085100.0],["2026-03-06",38.72,39.515,37.52,39.26,2812400.0],["2026-03-09",38.62,39.66,37.715,39.44,3331200.0],["2026-03-10",39.62,40.15,38.515,39.26,3787800.0],["2026-03-11",39.01,39.24,37.37,38.24,5613900.0],["2026-03-12",37.42,38.3,36.79,37.06,3175100.0],["2026-03-13",37.36,37.93,37.04,37.22,1882900.0],["2026-03-16",37.57,38.1,37.45,37.77,1924600.0],["2026-03-17",38.43,38.88,38.2,38.55,1964000.0],["2026-03-18",38.22,39.379,37.83,37.84,3346500.0],["2026-03-19",37.53,37.84,36.58,37.24,3397400.0],["2026-03-20",37.2,37.56,36.805,37.35,7135900.0],["2026-03-23",38.82,39.11,37.88,38.08,2014200.0],["2026-03-24",37.49,38.03,37.35,37.57,1768900.0],["2026-03-25",37.93,38.74,37.3,38.19,1552300.0],["2026-03-26",38.53,39.595,36.77,38.53,9287700.0],["2026-03-27",38.29,38.55,35.21,35.34,9380000.0],["2026-03-30",35.97,36.465,35.195,35.65,8017000.0],["2026-03-31",36.41,37.37,35.55,37.11,7259800.0],["2026-04-01",37.69,38.62,37.205,37.62,5204600.0],["2026-04-02",36.53,37.92,35.83,37.79,4663200.0],["2026-04-06",37.7,38.565,37.475,38.45,2837700.0],["2026-04-07",37.96,38.41,37.58,37.75,4599000.0],["2026-04-08",39.62,40.185,38.62,38.84,4382900.0],["2026-04-09",38.46,38.94,37.735,38.48,5018100.0],["2026-04-10",38.11,38.52,37.38,37.43,5220200.0],["2026-04-13",37.1,38.36,36.665,38.22,5659900.0],["2026-04-14",38.7,39.65,38.33,39.21,4550800.0],["2026-04-15",39.98,42.3,39.685,42.0,5713600.0],["2026-04-16",42.74,42.99,41.585,41.98,3940700.0],["2026-04-17",42.63,43.55,41.625,41.73,3033800.0],["2026-04-20",41.39,42.09,41.22,41.64,3204800.0],["2026-04-21",41.67,42.36,40.835,41.0,3487400.0],["2026-04-22",41.28,41.6,40.39,41.57,2415300.0],["2026-04-23",41.23,41.94,40.63,41.6,3193900.0],["2026-04-24",41.46,41.765,40.925,41.1,1697400.0],["2026-04-27",41.12,42.205,40.86,41.55,2313900.0],["2026-04-28",42.0,42.23,41.54,41.84,2361900.0],["2026-04-29",41.58,42.22,41.19,41.47,3491000.0],["2026-04-30",41.3,42.82,41.3,42.2,4115300.0],["2026-05-01",42.55,43.09,42.1,42.17,3680800.0],["2026-05-04",41.91,42.25,41.27,41.49,4243800.0],["2026-05-05",43.0,44.785,42.7,44.04,11903600.0],["2026-05-06",43.84,44.66,42.93,43.72,5077200.0],["2026-05-07",43.73,44.39,42.61,42.85,4255700.0],["2026-05-08",42.85,43.51,42.51,42.6,2485100.0],["2026-05-11",42.46,43.032,40.79,40.99,3293200.0],["2026-05-12",40.85,41.02,39.58,40.6,3966300.0],["2026-05-13",40.35,41.379,40.04,41.19,2434400.0],["2026-05-14",41.39,43.08,41.39,42.52,3843700.0],["2026-05-15",42.54,42.88,41.9,42.58,4212700.0],["2026-05-18",42.52,43.01,42.2,42.78,4271400.0],["2026-05-19",42.65,42.78,41.11,41.26,2790400.0],["2026-05-20",41.45,42.71,40.57,42.41,4479900.0],["2026-05-21",42.2,43.08,41.95,42.52,2829500.0],["2026-05-22",42.75,43.32,42.58,42.58,2701700.0],["2026-05-26",42.48,43.0,41.7,42.25,2806600.0],["2026-05-27",42.21,42.705,41.005,41.38,3334200.0],["2026-05-28",40.88,41.38,40.69,41.08,3894300.0],["2026-05-29",40.97,42.27,40.965,41.35,28446900.0],["2026-06-01",40.63,41.53,40.53,40.53,2606000.0],["2026-06-02",40.49,41.985,40.38,41.59,3666500.0],["2026-06-03",41.07,41.07,39.42,39.85,2581000.0],["2026-06-04",40.5,41.32,40.13,40.21,3711000.0],["2026-06-05",40.3,40.895,39.725,40.8,3288900.0],["2026-06-08",40.8,41.505,40.66,41.32,2730300.0],["2026-06-09",41.59,42.3,40.94,41.93,3086400.0],["2026-06-10",41.39,42.43,41.39,41.91,5316300.0],["2026-06-11",42.32,43.61,41.865,43.61,5463800.0],["2026-06-12",44.0,44.37,43.49,44.02,5998700.0],["2026-06-15",44.8,45.435,44.73,45.2,3552200.0],["2026-06-16",45.8,46.15,45.24,45.29,3734800.0],["2026-06-17",45.54,46.52,45.255,45.5,4708900.0],["2026-06-18",45.93,45.98,45.09,45.29,3996800.0],["2026-06-22",45.37,45.62,44.98,44.98,4428100.0],["2026-06-23",44.66,45.06,44.131,44.93,4640600.0],["2026-06-24",44.79,45.07,43.24,43.31,7285100.0],["2026-06-25",43.67,44.79,43.33,43.84,3611700.0],["2026-06-26",43.78,45.2,43.55,44.0,7709800.0],["2026-06-29",44.23,44.47,43.68,44.16,2052800.0],["2026-06-30",44.1,44.37,43.5,43.88,2178000.0],["2026-07-01",43.97,44.43,43.78,44.05,2956800.0],["2026-07-02",44.76,45.63,44.245,45.61,3191100.0],["2026-07-06",46.08,47.68,45.62,47.48,2649406.861795],["2026-07-07",47.48,48.28,46.95,46.98,3007911.931902],["2026-07-08",46.84,47.155,45.37,45.71,3609592.822075],["2026-07-09",45.39,47.28,45.39,46.69,2391761.79816],["2026-07-10",47.22,47.56,46.63,47,1267141.129611],["2026-07-13",47.36,47.9,46.92,47.8,2299621.846755],["2026-07-14",47.75,48.11,47.175,47.3,2248672.218399],["2026-07-15",47.75,49.58,47.4,49.46,2955720.245752],["2026-07-16",49.39,50.03,48.76,49,3553353.623245],["2026-07-17",48.43,49.78,48.08,48.99,2008816.412286],["2026-07-20",49.11,49.19,48.08,48.1,1838074.448499],["2026-07-21",48.37,48.61,47.79,48.45,1535176.732323],["2026-07-22",48.44,49.08,48.15,48.75,1459562.142488],["2026-07-23",48.08,48.08,47.24,47.44,2949662.969801],["2026-07-24",47.56,48.2,47.1,48,2743382.584487],["2026-07-27",48.56,49.2099,48.24,48.59,2844741.803252],["2026-07-28",48.27,49.69,48,49.39,2901284.255724],["2026-07-29",49,49.55,47.99,48.35,3002043.093239],["2026-07-30",49.07,49.36,47.855,48.88,2535278.010199],["2026-07-31",48.84,49.32,47.635,47.65,4760752.317342],["2026-08-03",47.04,48.4,46.7845,48,3431476.687171],["2026-08-04",47.98,48.78,47.72,48.25,3822925.036561],["2026-08-05",48.22,52.09,48.22,51.3,7809616.118425],["2026-08-06",51.5,52.42,51.03,52.17,3092517.624527],["2026-08-07",52.06,52.59,51.38,51.52,2026871.313912],["2026-08-10",51.5,53.165,51.27,53.12,711311.187955],["2026-08-11",51.2,51.52,50.08,51.35,4708687.852447],["2026-08-12",51.69,52.11,51.01,51.87,3179634.216523],["2026-08-13",52.13,52.93,51.67,52.8,2038834.092646],["2026-08-14",53,53.21,52.57,53.09,1193254.899264]]}