{"t":"HWM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-11-01",16.2723,16.565,13.7188,13.8432,0.0],["2016-11-02",13.7993,13.8798,12.8993,13.1262,0.0],["2016-11-03",12.9725,13.2066,12.7457,12.7969,0.0],["2016-11-04",12.8774,13.0237,12.8115,12.9359,0.0],["2016-11-07",13.0969,13.17,12.6432,12.6871,0.0],["2016-11-08",12.7681,12.9078,12.6651,12.8048,8524770.0],["2016-11-09",12.4665,13.0181,12.3194,12.8931,0.0],["2016-11-10",12.9078,13.6286,12.9078,13.5697,0.0],["2016-11-11",13.555,13.9301,13.4668,13.8713,6987745.0],["2016-11-14",13.9301,14.0625,13.8492,14.0404,0.0],["2016-11-15",14.0919,14.6803,14.0919,14.6435,0.0],["2016-11-16",14.5259,14.5626,14.3052,14.4229,0.0],["2016-11-17",14.3788,14.4303,14.239,14.342,0.0],["2016-11-18",14.3126,14.6435,14.2464,14.6435,0.0],["2016-11-21",14.6288,14.8495,14.5773,14.8421,0.0],["2016-11-22",14.7612,14.9157,14.5626,14.6288,0.0],["2016-11-23",14.57,15.0039,14.4964,14.9157,0.0],["2016-11-25",14.9451,15.1878,14.8863,15.0995,0.0],["2016-11-28",15.0039,15.026,14.6509,14.8201,0.0],["2016-11-29",14.7392,14.7392,14.3493,14.467,0.0],["2016-11-30",14.4082,14.5994,14.1581,14.1802,0.0],["2016-12-01",14.2243,14.5773,14.1655,14.342,0.0],["2016-12-02",14.2611,14.5038,14.2317,14.4817,0.0],["2016-12-05",14.445,14.9157,14.4229,14.901,0.0],["2016-12-06",14.6288,14.9598,14.4891,14.9451,0.0],["2016-12-07",15.0113,15.3717,14.9892,15.357,0.0],["2016-12-08",15.4526,15.5997,15.3643,15.379,0.0],["2016-12-09",15.5408,16.0483,15.5261,16.0336,0.0],["2016-12-12",15.9821,16.3278,15.8203,15.8718,0.0],["2016-12-13",15.8644,16.0042,15.379,15.585,0.0],["2016-12-14",15.379,15.7321,15.2246,15.2614,0.0],["2016-12-15",15.2319,15.4526,15.026,15.1216,0.0],["2016-12-16",15.0701,15.3496,14.8054,14.901,0.0],["2016-12-19",14.7465,14.8568,14.5994,14.7244,0.0],["2016-12-20",14.7097,14.9819,14.7097,14.7833,0.0],["2016-12-21",14.7244,14.8568,14.6583,14.7244,0.0],["2016-12-22",14.6509,14.8054,14.57,14.7612,0.0],["2016-12-23",14.7097,14.7759,14.467,14.5479,2820291.0],["2016-12-27",14.5626,14.8054,14.4376,14.5479,3161287.0],["2016-12-28",14.4817,14.6068,14.1434,14.1581,4229394.0],["2016-12-29",14.1655,14.1949,13.7389,13.7536,6064252.0],["2016-12-30",13.8124,14.0331,13.5844,13.6359,6590416.0],["2017-01-03",13.783,14.1213,13.7095,14.114,5587901.0],["2017-01-04",14.1213,14.5112,13.9816,14.4891,5782849.0],["2017-01-05",14.4891,14.8568,14.4155,14.7833,7053988.0],["2017-01-06",14.8201,15.2319,14.7171,15.1731,7218422.0],["2017-01-09",15.1437,15.1731,14.923,14.9966,6366389.0],["2017-01-10",14.8421,15.3937,14.8421,15.2319,5622066.0],["2017-01-11",15.2466,15.5188,15.1878,15.5188,5475887.0],["2017-01-12",15.3937,15.4673,15.0775,15.4452,7235505.0],["2017-01-13",15.4011,15.6144,15.3643,15.5408,6019525.0],["2017-01-17",15.2246,15.3717,15.1363,15.254,3969898.0],["2017-01-18",15.2466,15.4158,15.1731,15.357,3360930.0],["2017-01-19",15.2908,15.7026,15.2908,15.6732,4805110.0],["2017-01-20",15.6659,15.9159,15.5482,15.6585,7332914.0],["2017-01-23",15.6365,15.7174,15.5114,15.6879,5454371.0],["2017-01-24",15.7983,16.4749,15.7541,16.3057,10834675.0],["2017-01-25",16.4455,16.7103,16.3499,16.6882,4958982.0],["2017-01-26",16.5852,16.8279,16.4087,16.8132,4269426.0],["2017-01-27",16.8059,16.8279,16.5558,16.622,3523538.0],["2017-01-30",16.6367,16.6661,16.2984,16.5485,4940856.0],["2017-01-31",16.4014,16.7617,16.2763,16.7617,7382335.0],["2017-02-01",17.16,18.8044,17.0272,18.6422,21366562.0],["2017-02-02",18.4431,18.8044,18.303,18.5832,10545057.0],["2017-02-03",18.5611,19.1141,18.5611,19.0994,7777186.0],["2017-02-06",18.5979,19.4017,18.5979,19.3206,13364826.0],["2017-02-07",19.3206,19.7041,19.2248,19.6303,9796561.0],["2017-02-08",19.5271,20.2129,19.4165,20.1318,9996334.0],["2017-02-09",20.1318,20.7512,20.0212,20.6185,11826237.0],["2017-02-10",20.8176,22.0122,20.7365,21.8426,15049203.0],["2017-02-13",21.732,22.027,21.4223,21.8648,13249683.0],["2017-02-14",21.7173,22.2408,21.6361,21.7689,15496866.0],["2017-02-15",21.6361,21.7689,21.4444,21.5403,6616366.0],["2017-02-16",21.4887,21.7468,21.4297,21.7468,6581158.0],["2017-02-17",21.6509,22.1819,21.5698,22.0565,6065556.0],["2017-02-21",21.8795,22.4031,21.8648,22.3367,5062910.0],["2017-02-22",22.0344,22.5358,22.0344,22.5284,5890168.0],["2017-02-23",22.5506,22.6317,21.7689,21.8058,9063843.0],["2017-02-24",21.378,21.7763,21.1937,21.6214,5881040.0],["2017-02-27",21.6067,21.8574,21.4665,21.5624,3999498.0],["2017-02-28",21.4592,21.6656,21.1199,21.2306,5402733.0],["2017-03-01",21.6066,22.0417,21.6066,21.7836,4718524.0],["2017-03-02",21.5624,21.7246,21.0315,21.0462,3909653.0],["2017-03-03",21.061,21.2306,20.4636,20.7144,4725044.0],["2017-03-06",20.6554,20.6701,20.3235,20.4268,4628809.0],["2017-03-07",20.353,20.3825,19.6525,19.8958,8165518.0],["2017-03-08",19.8884,20.0507,19.6525,19.7999,5336620.0],["2017-03-09",19.7188,19.9106,19.3722,19.5345,5255381.0],["2017-03-10",19.6082,19.8516,19.4902,19.7852,5169708.0],["2017-03-13",19.7557,19.9327,19.5935,19.7631,4141504.0],["2017-03-14",19.6008,19.7336,19.505,19.6672,2488814.0],["2017-03-15",19.7852,20.2277,19.7483,20.1023,2964253.0],["2017-03-16",20.1908,20.3162,19.8958,20.1465,3481158.0],["2017-03-17",20.1613,20.5079,20.1244,20.2793,7816437.0],["2017-03-20",20.3088,20.7807,20.2055,20.5521,4938639.0],["2017-03-21",20.5964,20.6406,19.6672,19.7262,8356293.0],["2017-03-22",19.682,19.9622,19.4829,19.5418,4547961.0],["2017-03-23",19.5418,19.7926,19.505,19.6746,5213392.0],["2017-03-24",19.6746,19.8294,19.446,19.6746,3822285.0],["2017-03-27",19.2543,19.6598,19.1805,19.5861,3680279.0],["2017-03-28",19.505,19.9991,19.505,19.9401,3320114.0],["2017-03-29",19.7336,19.9179,19.2616,19.3206,4206834.0],["2017-03-30",19.2543,19.6008,19.1953,19.5861,3326634.0],["2017-03-31",19.5197,19.5787,19.3206,19.4239,3278778.0],["2017-04-03",19.5271,19.6893,19.0773,19.3059,3058402.0],["2017-04-04",19.2838,19.5271,19.2321,19.4534,6896465.0],["2017-04-05",19.5787,19.7999,19.0625,19.092,4870049.0],["2017-04-06",19.0478,19.3501,19.0109,19.2911,2068535.0],["2017-04-07",19.1731,19.5418,19.1731,19.4755,2363500.0],["2017-04-10",19.4755,19.7926,19.4755,19.564,3410090.0],["2017-04-11",19.5713,19.7926,19.2174,19.6082,4193794.0],["2017-04-12",19.5418,19.5418,18.9593,19.0625,7089848.0],["2017-04-13",19.0404,19.1658,18.9372,19.0994,6053298.0],["2017-04-17",20.0949,20.9725,19.5419,19.682,16474345.0],["2017-04-18",19.4017,19.4017,18.1407,19.0256,12056262.0],["2017-04-19",19.0404,19.5271,19.0404,19.151,6661875.0],["2017-04-20",19.3132,19.4091,19.2174,19.2543,3008980.0],["2017-04-21",19.2837,19.328,19.151,19.1731,3883573.0],["2017-04-24",19.4386,19.5787,19.151,19.2469,5968930.0],["2017-04-25",19.3944,19.9106,19.3427,19.8958,6499136.0],["2017-04-26",19.9474,20.6406,19.9253,20.2793,7444406.0],["2017-04-27",20.2498,20.2793,19.8368,20.0728,4748516.0],["2017-04-28",20.1539,20.2719,20.0433,20.1539,5689352.0],["2017-05-01",20.2277,20.3014,19.8221,20.0949,4207486.0],["2017-05-02",19.9032,20.2055,19.9032,20.0212,4294594.0],["2017-05-03",19.9399,19.9399,19.6073,19.7921,3355844.0],["2017-05-04",19.7182,19.7847,19.4004,19.6738,3841062.0],["2017-05-05",19.6812,20.1764,19.6147,20.1764,3092045.0],["2017-05-08",20.1099,20.169,19.9547,20.0138,2429743.0],["2017-05-09",20.0286,20.2429,19.962,20.1468,2751570.0],["2017-05-10",20.0729,20.2133,20.0434,20.1616,2603436.0],["2017-05-11",20.0655,20.1468,19.866,20.1099,2466777.0],["2017-05-12",20.0507,20.5237,19.9916,20.472,3719399.0],["2017-05-15",20.5237,20.9154,20.5237,20.7676,3879139.0],["2017-05-16",20.7676,20.8341,20.2577,20.2577,3165330.0],["2017-05-17",20.2577,20.2577,19.7847,19.8364,4417039.0],["2017-05-18",19.7256,19.9916,19.6221,19.8955,2515286.0],["2017-05-19",20.0212,20.5385,19.9621,20.3833,2622866.0],["2017-05-22",20.5459,21.1741,20.3611,20.4203,3510890.0],["2017-05-23",20.4498,20.7159,20.2651,20.5976,2584528.0],["2017-05-24",20.6568,20.8341,20.5607,20.7528,2576834.0],["2017-05-25",20.775,20.8563,20.0138,20.1099,3909001.0],["2017-05-26",20.1099,20.3685,20.0286,20.2651,2857325.0],["2017-05-30",20.2872,20.2946,19.9325,20.1173,5367394.0],["2017-05-31",20.0951,20.3316,19.7477,20.302,10558227.0],["2017-06-01",20.2946,20.7381,20.169,20.6716,7362384.0],["2017-06-02",20.7307,20.9228,20.6198,20.812,3160635.0],["2017-06-05",20.7898,20.8859,20.2946,20.302,3359104.0],["2017-06-06",20.1764,20.4129,19.9842,20.302,2380322.0],["2017-06-07",20.4203,20.4203,19.829,19.8808,3724094.0],["2017-06-08",19.8808,20.3759,19.7625,20.2872,2112350.0],["2017-06-09",20.3242,20.4646,20.0877,20.2207,2585962.0],["2017-06-12",20.0212,20.302,19.8216,19.8216,2727577.0],["2017-06-13",19.8438,20.4498,19.8216,20.4424,2924481.0],["2017-06-14",20.435,20.435,19.8142,19.8808,2723404.0],["2017-06-15",19.6664,19.8955,19.5408,19.7329,3757867.0],["2017-06-16",19.7699,19.8216,19.2747,19.5334,4224699.0],["2017-06-19",19.6295,19.7182,19.4817,19.6664,3219446.0],["2017-06-20",19.563,19.6369,19.393,19.5186,1831990.0],["2017-06-21",19.526,19.5408,18.6687,18.713,4138896.0],["2017-06-22",18.713,18.8904,18.5209,18.6983,3689146.0],["2017-06-23",18.6244,18.9569,18.5578,18.8756,6684174.0],["2017-06-26",16.7545,18.2253,16.7397,17.7449,26356970.0],["2017-06-27",17.4936,17.671,16.082,16.1411,27554824.0],["2017-06-28",16.2963,17.331,16.2815,17.0723,14174610.0],["2017-06-29",17.0354,17.2127,16.8506,16.8654,7859599.0],["2017-06-30",16.8654,16.9541,16.3554,16.7397,9985771.0],["2017-07-03",16.8063,17.1388,16.7693,16.8802,4411562.0],["2017-07-05",16.9171,17.028,16.7545,16.991,7358342.0],["2017-07-06",16.9615,17.1832,16.8136,16.9393,5794976.0],["2017-07-07",16.9467,17.2349,16.8432,17.0945,4078260.0],["2017-07-10",17.3532,17.8483,17.1832,17.6118,7051510.0],["2017-07-11",17.6784,17.8927,17.5158,17.7523,5650493.0],["2017-07-12",17.9001,18.0701,17.7966,17.8779,3638160.0],["2017-07-13",18.0774,18.1366,17.8557,18.0701,5811667.0],["2017-07-14",17.937,18.1514,17.8114,18.0257,3421696.0],["2017-07-17",18.0331,18.6465,17.974,18.4396,5603158.0],["2017-07-18",18.41,18.5061,18.24,18.3879,3658372.0],["2017-07-19",18.4765,18.6244,18.3435,18.5652,2918482.0],["2017-07-20",18.5209,18.713,18.2844,18.2918,7933145.0],["2017-07-21",18.3139,18.6317,18.2326,18.6317,4952853.0],["2017-07-24",19.0456,19.2156,18.3287,18.6022,7415587.0],["2017-07-25",18.8461,19.2895,18.7796,19.1565,6073250.0],["2017-07-26",19.1787,19.1787,18.8978,18.9126,3918259.0],["2017-07-27",19.0013,19.0678,18.5061,18.5652,4363184.0],["2017-07-28",18.5061,18.7648,18.3878,18.4396,2495204.0],["2017-07-31",18.5209,18.5874,18.1809,18.3213,3201059.0],["2017-08-01",18.4322,18.5948,18.0848,18.5504,4228872.0],["2017-08-02",18.4986,18.6393,18.3726,18.4319,6563684.0],["2017-08-03",18.4023,18.7875,18.2615,18.7653,6384254.0],["2017-08-04",18.832,18.8764,18.5727,18.6171,2951082.0],["2017-08-07",18.6171,18.9431,18.5727,18.7727,3751999.0],["2017-08-08",18.6838,18.9357,18.4986,18.5134,4665582.0],["2017-08-09",18.4912,18.543,18.1356,18.2615,3354279.0],["2017-08-10",18.2023,18.2615,17.7578,17.7948,3593433.0],["2017-08-11",17.7281,17.9652,17.7059,17.7726,3000374.0],["2017-08-14",17.9059,18.2615,17.8318,18.1948,2427135.0],["2017-08-15",18.2171,18.3578,18.0837,18.3356,4025057.0],["2017-08-16",18.4541,18.6616,18.3578,18.4023,4596730.0],["2017-08-17",18.2689,18.4986,17.9726,17.9874,2161119.0],["2017-08-18",17.9281,18.1726,17.7948,17.9948,3400180.0],["2017-08-21",18.017,18.3356,18.0022,18.1356,3512846.0],["2017-08-22",18.5208,19.069,18.4097,19.032,4621898.0],["2017-08-23",18.8912,19.195,18.8542,18.9431,2630429.0],["2017-08-24",19.0394,19.2024,18.8394,18.869,2973642.0],["2017-08-25",18.9579,19.0024,18.706,18.706,2401186.0],["2017-08-28",18.7801,18.8468,18.5801,18.6467,2124086.0],["2017-08-29",18.4838,18.832,18.1652,18.7801,2195154.0],["2017-08-30",18.7801,18.8912,18.6171,18.8171,1885062.0],["2017-08-31",18.8764,19.0394,18.7727,18.869,4185058.0],["2017-09-01",18.9283,19.0987,18.8912,18.8986,3814330.0],["2017-09-05",18.8764,18.8764,17.9282,18.0689,6781191.0],["2017-09-06",18.1504,18.3726,18.017,18.0319,5978449.0],["2017-09-07",18.0689,18.1134,17.8615,17.9726,3249829.0],["2017-09-08",17.9504,18.1504,17.7874,18.0911,5446678.0],["2017-09-11",18.2023,18.6542,18.1874,18.506,4031838.0],["2017-09-12",18.5504,18.6764,18.4986,18.6393,2531194.0],["2017-09-13",18.6393,18.832,18.506,18.706,2974554.0],["2017-09-14",18.6171,18.8468,18.4319,18.7875,3099869.0],["2017-09-15",18.7949,18.8912,18.6319,18.7727,14270324.0],["2017-09-18",18.8023,18.8838,18.6764,18.7727,2477470.0],["2017-09-19",18.7801,19.232,18.6393,19.2172,5545521.0],["2017-09-20",19.2246,19.4098,19.0913,19.4098,3971202.0],["2017-09-21",19.4024,19.884,19.232,19.8469,4972804.0],["2017-09-22",19.7061,19.8173,19.3357,19.4172,4887522.0],["2017-09-25",19.4172,19.6247,19.1579,19.358,5910771.0],["2017-09-26",19.4617,19.5209,19.3209,19.4617,4418474.0],["2017-09-27",19.595,19.6765,19.3209,19.5432,3817590.0],["2017-09-28",19.5432,19.5432,19.2691,19.2765,2539018.0],["2017-09-29",19.2913,19.2913,18.1874,18.4319,10982679.0],["2017-10-02",18.4838,19.2024,18.469,19.2024,7399548.0],["2017-10-03",19.1431,19.6765,19.069,19.358,7913585.0],["2017-10-04",19.3728,19.9136,19.3728,19.8321,5070082.0],["2017-10-05",19.7432,20.0766,19.7432,19.8914,4766772.0],["2017-10-06",19.7654,20.1136,19.6617,20.0766,3666978.0],["2017-10-09",20.1284,20.484,20.084,20.2914,4888305.0],["2017-10-10",20.4766,20.6322,20.2099,20.2914,3325330.0],["2017-10-11",20.2099,20.6248,20.0914,20.2618,9011292.0],["2017-10-12",20.2025,20.5136,20.0617,20.4173,4723218.0],["2017-10-13",20.4988,20.5062,20.0321,20.121,11785291.0],["2017-10-16",20.1803,20.3284,20.0025,20.1284,4455768.0],["2017-10-17",20.0025,20.1729,19.8321,19.8839,2857716.0],["2017-10-18",19.8691,19.9654,19.758,19.921,3161678.0],["2017-10-19",19.7432,19.7728,19.5061,19.7654,3753042.0],["2017-10-20",19.958,20.2321,19.8765,20.1284,5524918.0],["2017-10-23",20.3136,20.4099,17.9652,18.0393,16534068.0],["2017-10-24",18.1652,18.6838,17.7281,18.0245,10369799.0],["2017-10-25",18.017,18.4986,17.8689,18.4097,5460239.0],["2017-10-26",18.5134,18.5801,17.9948,18.2171,6581288.0],["2017-10-27",18.1578,18.2763,18.0319,18.2319,3817199.0],["2017-10-30",18.1282,18.3949,18.017,18.3578,3812114.0],["2017-10-31",18.343,18.6319,18.2541,18.6097,3910305.0],["2017-11-01",18.706,18.9875,18.5208,18.6097,5475235.0],["2017-11-02",18.58,18.8028,18.4092,18.7434,4343754.0],["2017-11-03",18.684,18.9662,18.58,18.8176,3540360.0],["2017-11-06",18.8251,19.137,18.736,19.0181,5641886.0],["2017-11-07",18.9959,19.0256,18.4909,18.6246,4940204.0],["2017-11-08",18.5429,18.632,18.2236,18.4018,5431551.0],["2017-11-09",18.2681,18.2681,17.9191,18.1567,3883182.0],["2017-11-10",18.1122,18.2458,17.9711,18.0008,3112257.0],["2017-11-13",17.9191,18.0379,17.5923,17.6666,3696840.0],["2017-11-14",17.5478,17.6666,17.1765,17.2285,5855090.0],["2017-11-15",17.1542,17.5849,16.8869,17.3473,5541348.0],["2017-11-16",17.3993,17.7557,17.3993,17.622,2890055.0],["2017-11-17",17.5626,17.8745,17.5255,17.7112,2492205.0],["2017-11-20",17.6814,17.7557,17.5329,17.7409,2622214.0],["2017-11-21",17.9117,18.0082,17.5478,17.6295,4271774.0],["2017-11-22",17.6666,17.8151,17.6072,17.6369,2182505.0],["2017-11-24",17.7112,17.9414,17.7037,17.8151,2536802.0],["2017-11-27",17.7631,17.8226,17.1097,17.5329,5965930.0],["2017-11-28",17.6072,18.0602,17.5107,17.9934,4545874.0],["2017-11-29",18.0082,18.1716,17.8448,17.8745,4220657.0],["2017-11-30",17.9785,18.2904,17.8225,18.2755,4320413.0],["2017-12-01",18.2904,18.4018,17.83,18.1939,3457165.0],["2017-12-04",18.4686,18.7657,18.3424,18.3647,5313930.0],["2017-12-05",18.3647,18.3647,17.9191,17.9934,3104824.0],["2017-12-06",17.9042,18.0899,17.83,17.9191,6614670.0],["2017-12-07",18.2013,18.3721,17.778,18.2607,2794863.0],["2017-12-08",18.3424,18.3572,18.075,18.1716,2087574.0],["2017-12-11",18.1567,18.2384,17.9265,18.1419,3115908.0],["2017-12-12",18.1493,18.3201,18.0825,18.3052,2765002.0],["2017-12-13",18.3052,18.9662,18.2755,18.6988,5150148.0],["2017-12-14",18.7285,18.8176,18.4538,18.5577,4002237.0],["2017-12-15",18.6914,18.8622,18.6246,18.7879,8691551.0],["2017-12-18",18.9142,19.0998,18.9068,19.0181,3746131.0],["2017-12-19",19.0627,19.0627,18.6765,19.033,3364842.0],["2017-12-20",19.1221,19.4786,19.085,19.4043,4180494.0],["2017-12-21",19.5231,19.9167,19.3672,19.9018,4671580.0],["2017-12-22",19.8276,20.0207,19.6197,19.9241,3583653.0],["2017-12-26",19.9018,20.2286,19.835,20.1023,2592482.0],["2017-12-27",20.1023,20.3251,20.0207,20.3029,2443305.0],["2017-12-28",20.2731,20.5331,20.1989,20.5108,3162200.0],["2017-12-29",20.5108,20.5479,20.2212,20.236,3508282.0],["2018-01-02",20.2806,20.6222,20.2731,20.6147,3907175.0],["2018-01-03",20.5034,20.793,20.0504,20.7781,7297575.0],["2018-01-04",20.9415,21.8698,20.8004,21.7732,8605357.0],["2018-01-05",21.7212,22.0034,21.6098,21.9886,4825713.0],["2018-01-08",22.0406,22.1594,21.8475,22.1,5458414.0],["2018-01-09",22.1297,22.2708,21.8698,22.1371,3121124.0],["2018-01-10",21.9589,22.2262,21.8549,22.1222,2703714.0],["2018-01-11",22.2114,22.6049,22.1742,22.5752,4059613.0],["2018-01-12",22.6495,22.9465,22.5455,22.902,4486021.0],["2018-01-16",22.9614,23.147,22.345,22.5827,6490660.0],["2018-01-17",22.5827,22.7906,22.5158,22.6792,4206704.0],["2018-01-18",22.449,22.7089,22.2485,22.5381,4312850.0],["2018-01-19",22.501,22.6124,22.1445,22.4416,5923029.0],["2018-01-22",22.4416,22.5975,22.3079,22.5975,4670015.0],["2018-01-23",22.5975,22.5975,22.3599,22.501,2950300.0],["2018-01-24",22.5307,22.7757,22.4638,22.6346,3307205.0],["2018-01-25",22.7609,22.8723,22.3896,22.6272,2582702.0],["2018-01-26",22.694,22.9168,22.5232,22.902,2983552.0],["2018-01-29",22.8945,22.954,22.4044,22.4713,3211361.0],["2018-01-30",22.293,22.4119,21.8178,22.2188,5778415.0],["2018-01-31",22.2782,22.6569,22.1074,22.3227,4437773.0],["2018-02-01",22.1367,22.6129,22.1144,22.4046,3662154.0],["2018-02-02",22.1442,22.1442,21.4522,21.6605,9938827.0],["2018-02-05",20.3881,20.6188,19.2273,19.7333,14247504.0],["2018-02-06",19.4878,19.644,18.6023,18.8106,13062820.0],["2018-02-07",18.6767,18.9446,18.5056,18.6767,7236157.0],["2018-02-08",18.699,18.7437,17.9996,18.193,9713626.0],["2018-02-09",18.3419,18.5279,17.3522,18.3493,10710404.0],["2018-02-12",18.4609,18.7362,18.2526,18.4832,6439674.0],["2018-02-13",18.3121,18.5056,18.2079,18.4386,7071201.0],["2018-02-14",18.2674,19.1232,18.2674,18.9595,5921464.0],["2018-02-15",19.1529,19.1678,18.5353,18.766,5887038.0],["2018-02-16",18.7362,19.2496,18.6544,18.8702,7149962.0],["2018-02-20",18.6767,18.952,18.4237,18.4981,4344537.0],["2018-02-21",18.5353,18.9074,18.3419,18.3493,3468510.0],["2018-02-22",18.4758,18.6023,18.1856,18.26,3318289.0],["2018-02-23",18.2972,18.7065,18.2526,18.699,4797286.0],["2018-02-26",18.766,18.8181,18.6023,18.699,3289470.0],["2018-02-27",18.7065,18.8553,18.3865,18.4088,3592911.0],["2018-02-28",18.4683,18.6246,18.1484,18.1484,6868038.0],["2018-03-01",18.2005,18.3493,17.7317,17.8731,4513796.0],["2018-03-02",17.7391,17.9326,17.4117,17.7912,3655242.0],["2018-03-05",17.635,18.1856,17.5829,18.1037,4913472.0],["2018-03-06",18.193,18.4163,18.1409,18.2674,4494106.0],["2018-03-07",18.0665,18.4014,18.0219,18.3195,2568228.0],["2018-03-08",18.4163,18.5056,18.1261,18.4535,2966991.0],["2018-03-09",18.5576,18.7437,18.4311,18.7437,3043797.0],["2018-03-12",18.766,18.7809,18.3939,18.5502,4123378.0],["2018-03-13",18.6395,18.766,18.4832,18.5651,4475198.0],["2018-03-14",18.6097,18.6767,17.7763,17.9028,6700734.0],["2018-03-15",17.9549,18.0963,17.7466,18.0368,5052478.0],["2018-03-16",18.1037,18.3642,17.94,18.2749,6951102.0],["2018-03-19",18.2079,18.2674,17.7094,17.8805,4610944.0],["2018-03-20",17.9103,18.0442,17.7243,17.9252,6214864.0],["2018-03-21",17.9252,18.2674,17.821,17.9772,2752614.0],["2018-03-22",17.7987,17.8433,16.8611,16.876,5973363.0],["2018-03-23",17.0471,17.2852,16.7941,16.9281,5550737.0],["2018-03-26",17.1885,17.4043,16.9727,17.3969,3980460.0],["2018-03-27",17.4861,17.501,17.0546,17.1513,4602207.0],["2018-03-28",17.196,17.3448,16.8016,16.8909,2916787.0],["2018-03-29",16.9281,17.2927,16.8388,17.1439,3193757.0],["2018-04-02",17.0695,17.129,16.3551,16.4295,5951847.0],["2018-04-03",16.5039,16.6751,16.3626,16.6304,6858127.0],["2018-04-04",16.3179,16.8462,16.2584,16.8388,3507630.0],["2018-04-05",16.9802,17.2778,16.9653,17.1736,4347014.0],["2018-04-06",16.995,17.1067,16.5932,16.7718,4484847.0],["2018-04-09",16.9802,17.3076,16.8834,16.943,4443510.0],["2018-04-10",17.196,17.3299,17.0397,17.1364,3257001.0],["2018-04-11",16.9876,17.2406,16.9653,17.0843,2003466.0],["2018-04-12",17.2108,17.4936,17.129,17.4713,2873755.0],["2018-04-13",17.6201,17.7689,17.2183,17.2852,2983161.0],["2018-04-16",17.4638,17.6126,17.3299,17.5308,2151991.0],["2018-04-17",17.5978,17.8582,17.5903,17.6722,2258919.0],["2018-04-18",17.7838,17.9103,17.6201,17.6201,3555747.0],["2018-04-19",17.6126,17.6945,17.2555,17.5085,4665060.0],["2018-04-20",17.5382,17.6126,17.248,17.3076,3575568.0],["2018-04-23",16.4444,17.0918,16.3477,16.4072,7989738.0],["2018-04-24",16.5932,16.8611,16.0129,16.3551,8054286.0],["2018-04-25",16.3179,16.5263,16.0277,16.4816,4388221.0],["2018-04-26",16.5114,16.69,16.3328,16.5486,6280325.0],["2018-04-27",16.556,16.7495,16.4444,16.6974,6019786.0],["2018-04-30",15.0976,15.3804,13.096,13.2523,35281806.0],["2018-05-01",13.4011,13.6913,13.0811,13.1555,19292289.0],["2018-05-02",13.2448,13.4681,12.8728,12.9249,15012430.0],["2018-05-03",12.8801,12.9398,12.4395,12.6411,11274123.0],["2018-05-04",12.6187,12.9622,12.559,12.8577,7474789.0],["2018-05-07",12.8502,13.2086,12.8054,13.1115,7047859.0],["2018-05-08",13.0667,13.3281,12.9995,13.2907,7064942.0],["2018-05-09",13.5521,13.6939,13.4251,13.455,7089848.0],["2018-05-10",13.4998,13.6715,13.3729,13.5446,8559717.0],["2018-05-11",13.4774,13.6193,13.3355,13.6043,7376076.0],["2018-05-14",13.6193,13.7089,13.5819,13.679,3919563.0],["2018-05-15",13.6118,13.6267,13.3505,13.4251,6391817.0],["2018-05-16",13.5521,13.567,13.4027,13.4475,4169670.0],["2018-05-17",13.4774,13.5819,13.343,13.5521,3944470.0],["2018-05-18",13.5222,13.5894,13.4251,13.4998,3780687.0],["2018-05-21",13.5595,13.8209,13.5446,13.7686,4681490.0],["2018-05-22",13.8209,13.9702,13.7089,13.8657,4428384.0],["2018-05-23",13.8059,14.1345,13.8059,13.9179,5774373.0],["2018-05-24",13.9179,13.9403,13.7462,13.7985,4524098.0],["2018-05-25",13.7761,13.8731,13.6865,13.7611,3620947.0],["2018-05-29",13.6342,13.6939,13.343,13.3878,4546266.0],["2018-05-30",13.4027,13.5819,13.2385,13.5297,5132544.0],["2018-05-31",13.4027,13.5371,13.1563,13.1787,6570595.0],["2018-06-01",13.2086,13.3355,13.1265,13.2534,6321792.0],["2018-06-04",13.2907,13.4923,13.2459,13.2459,3683148.0],["2018-06-05",13.2534,13.3057,13.119,13.231,5401690.0],["2018-06-06",13.2758,13.4251,13.1787,13.3878,4270730.0],["2018-06-07",13.4177,13.5969,13.3729,13.4027,3810418.0],["2018-06-08",13.4102,13.4699,13.2385,13.3953,4142547.0],["2018-06-11",13.4251,13.6417,13.3803,13.5595,5805147.0],["2018-06-12",13.5446,13.6118,13.4177,13.4401,4458376.0],["2018-06-13",13.4177,13.4699,13.2982,13.4177,6447237.0],["2018-06-14",13.455,13.4774,13.1638,13.4401,6599674.0],["2018-06-15",13.2833,13.4027,13.007,13.0891,9892144.0],["2018-06-18",12.9622,13.2385,12.9622,13.1713,3620295.0],["2018-06-19",13.0145,13.1041,12.8203,12.9921,6241987.0],["2018-06-20",12.9995,13.0219,12.9025,12.9323,3438518.0],["2018-06-21",12.9174,12.9697,12.6262,12.6635,3817982.0],["2018-06-22",12.7531,12.8353,12.671,12.7233,3793075.0],["2018-06-25",12.6187,12.6561,12.2977,12.5963,5097336.0],["2018-06-26",12.5739,12.7979,12.4694,12.7158,3245004.0],["2018-06-27",12.7457,13.0294,12.6561,12.6635,4044095.0],["2018-06-28",12.6486,12.7083,12.5217,12.6859,3443603.0],["2018-06-29",12.7307,12.9099,12.7009,12.7009,3314768.0],["2018-07-02",12.5739,12.6635,12.4321,12.5889,4086214.0],["2018-07-03",12.6859,12.8129,12.5963,12.6187,1665599.0],["2018-07-05",12.6934,12.8278,12.6187,12.7457,3033104.0],["2018-07-06",12.7755,12.9473,12.6113,12.8651,2662246.0],["2018-07-09",12.9622,13.2982,12.9099,13.2833,5732123.0],["2018-07-10",13.2833,13.3355,13.0667,13.2459,3400962.0],["2018-07-11",13.0443,13.0518,12.7382,12.7606,2915744.0],["2018-07-12",12.8801,12.9846,12.6934,12.9174,3626554.0],["2018-07-13",12.9025,13.0145,12.8203,12.9771,2457258.0],["2018-07-16",14.7841,14.7841,14.0971,14.3361,20845222.0],["2018-07-17",14.2091,14.4555,14.1345,14.3659,8999295.0],["2018-07-18",14.351,14.7169,14.2763,14.6945,8359422.0],["2018-07-19",14.6049,14.7169,14.2913,14.3137,7115928.0],["2018-07-20",14.2241,14.3361,14.1643,14.2091,3437474.0],["2018-07-23",14.1867,14.2465,14.0971,14.1793,2888490.0],["2018-07-24",14.3137,14.5675,14.2539,14.5078,4013582.0],["2018-07-25",14.4854,14.5003,14.1569,14.3809,2782084.0],["2018-07-26",15.4486,16.0908,15.2993,15.9638,9234928.0],["2018-07-27",15.9265,16.046,15.7771,15.9937,5657143.0],["2018-07-30",15.9265,16.1131,15.5307,15.5755,6914069.0],["2018-07-31",15.9041,16.2774,15.5756,16.1953,5232822.0],["2018-08-01",16.1878,16.1953,15.8294,15.9862,9049630.0],["2018-08-02",15.8814,15.9638,15.7092,15.7766,4822453.0],["2018-08-03",15.7391,15.9338,15.6867,15.8964,2497551.0],["2018-08-06",15.8439,15.9787,15.784,15.8589,2319816.0],["2018-08-07",15.8514,15.9113,15.6642,15.6867,3196104.0],["2018-08-08",15.7241,15.7316,15.5669,15.6568,2989029.0],["2018-08-09",15.5594,15.8739,15.5444,15.5519,2699019.0],["2018-08-10",15.4321,15.6418,15.3348,15.5819,2738922.0],["2018-08-13",15.5669,15.6193,15.23,15.2824,3039754.0],["2018-08-14",15.3498,15.5519,15.3048,15.492,2371454.0],["2018-08-15",15.3947,15.3947,15.0428,15.23,4107339.0],["2018-08-16",15.3872,15.5894,15.3573,15.4995,2169074.0],["2018-08-17",15.4771,15.7017,15.4471,15.6343,2037891.0],["2018-08-20",15.7167,15.9188,15.6867,15.8739,2558709.0],["2018-08-21",15.844,16.1734,15.844,16.1435,2948083.0],["2018-08-22",16.1584,16.2034,16.0311,16.0461,2910919.0],["2018-08-23",16.0461,16.0461,15.7541,15.8964,2760959.0],["2018-08-24",15.9488,16.7425,15.9113,16.6451,9627693.0],["2018-08-27",16.5029,16.7275,16.4654,16.5178,5244949.0],["2018-08-28",16.6227,16.6302,16.1734,16.398,2803600.0],["2018-08-29",16.4355,16.6601,16.3381,16.6002,3566701.0],["2018-08-30",16.5253,16.8173,16.398,16.5253,4553307.0],["2018-08-31",16.4654,16.7949,16.4654,16.7574,3465119.0],["2018-09-04",16.5927,16.6302,16.443,16.5403,3299250.0],["2018-09-05",16.5478,16.6227,16.4355,16.5927,2309254.0],["2018-09-06",16.5628,16.7799,16.3681,16.413,2311862.0],["2018-09-07",16.3456,16.5478,16.2782,16.413,2362587.0],["2018-09-10",16.4654,16.6227,16.428,16.4654,2899444.0],["2018-09-11",16.4579,16.7425,16.3381,16.6376,3160896.0],["2018-09-12",16.6751,17.0345,16.6676,16.9896,2742312.0],["2018-09-13",17.0345,17.1917,16.8398,16.8473,4983106.0],["2018-09-14",16.8323,17.0495,16.8323,16.9896,3281125.0],["2018-09-17",16.6975,17.1094,16.6152,17.012,4973978.0],["2018-09-18",17.1019,17.2217,16.8248,17.2142,3301076.0],["2018-09-19",17.2217,17.319,17.0495,17.0869,3032843.0],["2018-09-20",17.1618,17.2142,16.8623,16.9222,3237441.0],["2018-09-21",16.9521,17.2966,16.9297,17.1318,8007603.0],["2018-09-24",17.012,17.012,16.121,16.1884,5641626.0],["2018-09-25",16.2857,16.6451,16.2258,16.5328,4488368.0],["2018-09-26",16.5478,16.6002,16.0536,16.1285,3436170.0],["2018-09-27",16.1435,16.4729,16.106,16.413,2830984.0],["2018-09-28",16.3756,16.6601,16.2857,16.4804,3051230.0],["2018-10-01",16.5478,16.6302,16.3681,16.5777,4145677.0],["2018-10-02",16.6227,16.6451,16.4579,16.6152,2064102.0],["2018-10-03",16.6376,16.7724,16.5029,16.6826,1999945.0],["2018-10-04",16.6751,16.7799,16.5104,16.6302,2140386.0],["2018-10-05",16.5927,16.7949,16.3007,16.3531,5232822.0],["2018-10-08",16.735,17.6709,16.735,17.5212,8985473.0],["2018-10-09",17.5212,17.5586,16.9072,17.1019,6030478.0],["2018-10-10",17.0495,17.0944,16.2558,16.2857,5064084.0],["2018-10-11",16.1734,16.3831,15.799,15.8514,5845702.0],["2018-10-12",16.2108,16.2333,15.844,16.1809,4775378.0],["2018-10-15",16.2183,16.3681,16.0686,16.0836,4555654.0],["2018-10-16",16.2183,16.6376,16.1584,16.6152,4488759.0],["2018-10-17",16.6451,16.9072,16.4579,16.8623,4614074.0],["2018-10-18",16.7874,16.9971,16.4729,16.4954,4290942.0],["2018-10-19",16.5104,16.5777,16.0386,16.3831,5337142.0],["2018-10-22",16.3906,16.3906,15.7466,16.0611,5920290.0],["2018-10-23",15.7466,15.8664,15.2599,15.4621,8503514.0],["2018-10-24",15.4771,15.5594,14.8556,14.878,4968370.0],["2018-10-25",14.9529,15.0652,14.7507,14.9379,3998586.0],["2018-10-26",14.6834,14.9604,14.4288,14.8556,3437866.0],["2018-10-29",15.1251,15.1251,14.1218,14.3913,5411339.0],["2018-10-30",14.6609,14.893,14.1442,14.7507,7328480.0],["2018-10-31",15.7616,15.7616,15.1925,15.2225,11381964.0],["2018-11-01",15.3201,16.0711,15.1774,15.9735,9617391.0],["2018-11-02",16.1011,16.3114,15.7707,15.8909,5464151.0],["2018-11-05",15.7106,15.7932,15.1173,15.5905,8621526.0],["2018-11-06",15.598,15.9584,15.5454,15.7106,10155552.0],["2018-11-07",15.8007,16.026,15.6731,15.8758,7306182.0],["2018-11-08",15.8458,15.9434,15.598,15.8082,11888177.0],["2018-11-09",15.643,15.7932,15.3501,15.598,4423038.0],["2018-11-12",15.5078,15.5304,15.0347,15.0798,5266856.0],["2018-11-13",15.1023,15.5003,14.9596,15.1023,6619626.0],["2018-11-14",15.3276,15.5529,15.1023,15.275,6962447.0],["2018-11-15",15.0873,15.5679,14.8845,15.5154,4930163.0],["2018-11-16",15.3952,15.4853,15.0272,15.1324,6925414.0],["2018-11-19",15.1324,15.996,14.9446,15.275,10604650.0],["2018-11-20",15.0047,15.2825,14.832,14.8995,5874390.0],["2018-11-21",15.0047,15.4252,14.877,15.3877,6498875.0],["2018-11-23",15.2901,15.4327,15.2375,15.3952,1820384.0],["2018-11-26",15.5529,15.598,15.26,15.3652,3494329.0],["2018-11-27",15.215,15.3276,15.0272,15.3051,6411768.0],["2018-11-28",15.3576,15.7482,15.26,15.6355,4213094.0],["2018-11-29",15.5829,16.2889,15.4327,16.026,10612213.0],["2018-11-30",15.9659,16.1387,15.7181,16.1312,5886908.0],["2018-12-03",16.2063,16.3264,15.8158,16.1612,8049070.0],["2018-12-04",16.1612,16.2739,15.4628,15.658,5983404.0],["2018-12-06",15.3051,15.5529,15.1474,15.4177,6735160.0],["2018-12-07",15.4327,15.6055,15.1774,15.2375,5292936.0],["2018-12-10",15.1924,15.2826,14.6292,14.9371,7283362.0],["2018-12-11",15.26,15.5229,14.8845,15.1248,4870310.0],["2018-12-12",15.3952,15.4853,15.1474,15.215,5604983.0],["2018-12-13",15.245,15.3877,14.8845,14.9746,3786034.0],["2018-12-14",14.8695,15.1549,14.7569,14.8244,8331126.0],["2018-12-17",14.7644,15.0648,14.2387,14.3814,7767667.0],["2018-12-18",14.5541,14.6818,13.9758,14.0434,5970103.0],["2018-12-19",14.0209,14.2612,13.4051,13.4577,6955927.0],["2018-12-20",13.5853,13.6379,12.9845,13.1873,7843560.0],["2018-12-21",13.1422,13.4802,12.6992,12.7517,13937804.0],["2018-12-24",12.564,12.6466,12.0909,12.1209,3218533.0],["2018-12-26",12.2335,12.6466,11.7379,12.6466,6208214.0],["2018-12-27",12.4513,12.7968,12.2035,12.7893,4998754.0],["2018-12-28",12.8418,12.962,12.5339,12.5865,3741176.0],["2018-12-31",12.6015,12.6992,12.2786,12.6616,6649487.0],["2019-01-02",12.5039,13.9683,12.4213,13.9383,14572070.0],["2019-01-03",13.9608,13.9833,13.5177,13.8407,7972656.0],["2019-01-04",14.0209,14.5316,13.9833,14.2387,7616142.0],["2019-01-07",14.2162,14.6442,14.1035,14.5766,6115890.0],["2019-01-08",14.7418,14.8395,14.5916,14.6217,5327101.0],["2019-01-09",14.8094,14.8845,14.6217,14.6592,4124030.0],["2019-01-10",14.5916,14.8094,14.2312,14.7268,5019226.0],["2019-01-11",14.5316,14.862,14.5316,14.7794,3602300.0],["2019-01-14",14.4865,14.6667,14.2988,14.5466,4984540.0],["2019-01-15",14.5165,15.245,14.2913,15.0723,16491297.0],["2019-01-16",15.0948,15.2976,14.892,15.0948,7249327.0],["2019-01-17",15.0197,15.2976,15.0197,15.1549,7015911.0],["2019-01-18",15.2976,15.4778,15.1849,15.275,8194075.0],["2019-01-22",12.5415,13.1347,12.1059,12.8343,55218793.0],["2019-01-23",12.977,13.743,12.977,13.5553,17022286.0],["2019-01-24",13.5553,13.9383,13.2098,13.8181,9590529.0],["2019-01-25",13.9683,14.1936,13.8932,13.9233,10278780.0],["2019-01-28",13.743,13.9082,13.5628,13.713,4928077.0],["2019-01-29",13.8181,14.0284,13.7581,13.8106,7247371.0],["2019-01-30",14.0059,14.2162,13.743,14.0509,5987838.0],["2019-01-31",13.9984,14.2312,13.9833,14.1335,4855053.0],["2019-02-01",14.1786,14.2612,13.8256,13.8932,6919676.0],["2019-02-04",13.9007,14.0735,13.7731,14.066,6119672.0],["2019-02-05",14.0885,14.2612,14.0284,14.126,4241130.0],["2019-02-06",13.7881,14.1711,13.4051,13.7581,13746638.0],["2019-02-07",13.7354,13.7731,13.0649,13.321,9058106.0],["2019-02-08",13.6375,13.7128,12.5525,12.884,13017962.0],["2019-02-11",13.0347,13.5169,13.0347,13.1779,11771208.0],["2019-02-12",13.2608,13.5998,13.2608,13.5019,7829216.0],["2019-02-13",13.5622,13.7505,13.4717,13.4793,6181221.0],["2019-02-14",13.4416,13.4717,13.1553,13.1779,5186660.0],["2019-02-15",13.2834,13.4416,13.193,13.2231,6403292.0],["2019-02-19",13.3512,13.7505,13.3361,13.6074,8581233.0],["2019-02-20",13.6074,13.9841,13.5471,13.856,6719642.0],["2019-02-21",13.8259,13.9916,13.6978,13.743,5853917.0],["2019-02-22",13.8259,13.8635,13.5094,13.7731,5308714.0],["2019-02-25",13.8259,13.9389,13.743,13.8711,6520522.0],["2019-02-26",13.8259,14.082,13.7505,13.8786,7011608.0],["2019-02-27",13.8485,14.1423,13.8485,14.0368,5267378.0],["2019-02-28",13.969,14.0745,13.8711,13.9313,4304113.0],["2019-03-01",14.0218,14.1122,13.8485,14.0896,6189175.0],["2019-03-04",14.2252,14.4362,13.9012,13.9313,5137369.0],["2019-03-05",13.969,14.18,13.9012,14.0218,6287627.0],["2019-03-06",14.0218,14.2779,13.9539,14.0218,6291409.0],["2019-03-07",13.9841,14.0293,13.5848,13.8033,5810102.0],["2019-03-08",13.7204,14.1046,13.645,13.9313,3735047.0],["2019-03-11",13.743,14.2629,13.7279,14.1724,6515827.0],["2019-03-12",14.1649,14.2779,14.0444,14.2177,6652226.0],["2019-03-13",14.2553,14.3985,14.2026,14.2779,5236082.0],["2019-03-14",14.2478,14.4663,14.2478,14.2779,4869918.0],["2019-03-15",14.2629,14.406,14.2101,14.3081,8152738.0],["2019-03-18",14.3382,14.5718,14.2779,14.4889,5622587.0],["2019-03-19",14.5266,14.6773,14.3307,14.406,5671096.0],["2019-03-20",14.3759,14.4738,14.2855,14.3759,4658801.0],["2019-03-21",14.2779,14.5416,14.2779,14.4663,5106986.0],["2019-03-22",14.3608,14.4814,13.8861,14.1046,5691308.0],["2019-03-25",14.0745,14.3081,13.9992,14.0142,5100335.0],["2019-03-26",14.1498,14.2629,14.0142,14.1649,4455638.0],["2019-03-27",14.2026,14.3683,14.1122,14.2553,4129377.0],["2019-03-28",14.3005,14.4738,14.2403,14.4136,3812635.0],["2019-03-29",14.504,14.6848,14.3608,14.3985,6082899.0],["2019-04-01",14.5793,14.828,14.519,14.8129,8734974.0],["2019-04-02",14.7978,14.9862,14.7451,14.8807,4540006.0],["2019-04-03",14.9786,15.0088,14.6622,14.7526,5715823.0],["2019-04-04",14.73,15.0012,14.7225,14.9711,4843056.0],["2019-04-05",15.0238,15.1971,14.9937,15.1519,11605600.0],["2019-04-08",15.0389,15.3177,14.8958,15.265,5605896.0],["2019-04-09",15.1369,15.1444,14.9184,15.0691,5378870.0],["2019-04-10",15.0691,15.28,15.0615,15.1293,5221086.0],["2019-04-11",15.1519,15.4232,15.1293,15.3478,5442505.0],["2019-04-12",15.4759,15.6718,15.4382,15.604,4726739.0],["2019-04-15",15.5965,15.6718,15.4684,15.4835,5200222.0],["2019-04-16",15.5814,15.702,15.491,15.5814,4536877.0],["2019-04-17",15.0691,15.2047,14.828,15.0088,13506702.0],["2019-04-18",15.054,15.1896,15.0239,15.0992,5796932.0],["2019-04-22",15.0163,15.3252,14.9862,15.28,4395132.0],["2019-04-23",15.3704,15.6568,15.3478,15.5814,5228910.0],["2019-04-24",15.6492,16.0184,15.6191,15.8979,7018780.0],["2019-04-25",15.8225,15.8677,15.5287,15.5513,4887392.0],["2019-04-26",15.5211,15.6115,15.4533,15.5814,3838976.0],["2019-04-29",15.5814,15.7396,15.5663,15.5965,3714574.0],["2019-04-30",16.0485,16.2143,15.6115,16.1842,9291782.0],["2019-05-01",16.1992,16.6965,16.154,16.1691,9593137.0],["2019-05-02",16.5311,16.7498,16.418,16.5236,7618359.0],["2019-05-03",16.5763,16.9233,16.418,16.9006,5939329.0],["2019-05-06",16.5009,16.9459,16.4481,16.8855,4250258.0],["2019-05-07",16.795,16.9911,16.6216,16.8101,4493714.0],["2019-05-08",16.7724,17.0967,16.6895,16.8855,3892570.0],["2019-05-09",16.7196,16.7724,16.5009,16.6593,4511449.0],["2019-05-10",16.5462,17.0213,16.4104,16.9534,4899258.0],["2019-05-13",16.516,16.6593,16.1691,16.2219,4989104.0],["2019-05-14",16.3199,16.6668,16.2445,16.4858,3649505.0],["2019-05-15",16.3199,16.6744,16.3199,16.599,4717350.0],["2019-05-16",16.6819,16.8629,16.6216,16.6819,4320543.0],["2019-05-17",16.4557,16.8328,16.4029,16.5613,5740208.0],["2019-05-20",16.5236,16.7196,16.4557,16.599,4785810.0],["2019-05-21",16.6744,16.878,16.6518,16.878,4637937.0],["2019-05-22",16.8931,17.0741,16.8554,16.8705,4263167.0],["2019-05-23",16.6442,16.8478,16.5839,16.7498,3587565.0],["2019-05-24",16.8403,16.9836,16.697,16.78,4182319.0],["2019-05-28",16.7724,16.9082,16.6895,16.697,4153631.0],["2019-05-29",16.5462,16.697,16.3652,16.6141,4262776.0],["2019-05-30",16.6065,16.7196,16.5311,16.5914,2547364.0],["2019-05-31",16.4708,16.6291,16.4632,16.516,4355230.0],["2019-06-03",16.5009,16.7046,16.4104,16.6819,6404596.0],["2019-06-04",16.7573,17.0364,16.697,17.0062,4787897.0],["2019-06-05",17.0439,17.3305,17.0364,17.3305,3951381.0],["2019-06-06",17.3456,17.6246,17.2626,17.5567,5070604.0],["2019-06-07",17.5869,17.8056,17.5492,17.7528,4995102.0],["2019-06-10",17.881,18.0168,17.5417,17.5643,4324977.0],["2019-06-11",17.6774,17.7227,17.1495,17.3531,4743952.0],["2019-06-12",17.3456,17.3757,17.0138,17.0892,4931858.0],["2019-06-13",17.1947,17.4964,17.1118,17.4889,3333285.0],["2019-06-14",17.4361,17.4361,17.2777,17.3305,4133419.0],["2019-06-17",17.323,17.3456,17.1042,17.2551,2646729.0],["2019-06-18",17.3456,17.7981,17.2852,17.7453,3488461.0],["2019-06-19",17.7679,17.9187,17.7,17.8659,4599860.0],["2019-06-20",18.0847,18.2204,18.0017,18.2129,7157134.0],["2019-06-21",18.1978,18.6276,18.1601,18.3486,9969602.0],["2019-06-24",18.3939,18.5296,18.3034,18.326,4182058.0],["2019-06-25",18.3939,18.5598,18.2204,18.3939,5060954.0],["2019-06-26",18.4919,18.8313,18.4089,18.7709,3782643.0],["2019-06-27",18.7709,19.1706,18.6654,19.148,5216522.0],["2019-06-28",19.1706,19.4799,19.1254,19.4723,6993352.0],["2019-07-01",19.7589,19.9097,19.6382,19.6684,6825136.0],["2019-07-02",19.691,19.8645,19.5628,19.7212,3720442.0],["2019-07-03",19.789,19.789,19.4874,19.51,2907007.0],["2019-07-05",19.427,19.691,19.2913,19.6835,4278424.0],["2019-07-08",19.5553,19.6458,19.3894,19.4723,4398262.0],["2019-07-09",19.3969,19.5176,19.329,19.4874,3131034.0],["2019-07-10",19.608,19.6835,19.4195,19.4497,2054582.0],["2019-07-11",19.4421,19.4723,19.3366,19.3969,1531548.0],["2019-07-12",19.4798,19.6156,19.3969,19.6081,2099962.0],["2019-07-15",19.6081,19.6458,19.2838,19.4723,2740747.0],["2019-07-16",19.4421,19.5854,19.3818,19.4421,2926567.0],["2019-07-17",19.4346,19.4346,19.0273,19.0801,2558187.0],["2019-07-18",18.8841,18.9595,18.6804,18.9595,2530803.0],["2019-07-19",19.1405,19.148,18.9519,18.9896,2480078.0],["2019-07-22",18.967,19.0952,18.9218,18.9519,2465994.0],["2019-07-23",19.0952,19.1179,18.869,18.9746,3033104.0],["2019-07-24",18.9293,19.3893,18.8614,19.3441,4106687.0],["2019-07-25",19.3366,19.3969,19.1028,19.3139,2740878.0],["2019-07-26",19.2611,19.4421,19.2611,19.412,2218626.0],["2019-07-29",19.412,19.4497,18.9444,18.967,3381402.0],["2019-07-30",18.9293,18.9821,18.6955,18.9595,2860976.0],["2019-07-31",18.9746,19.1782,18.7408,18.8841,2755352.0],["2019-08-01",18.801,18.801,18.3331,18.3859,4906822.0],["2019-08-02",19.4426,19.6237,17.4953,17.9331,6400554.0],["2019-08-05",17.6085,18.1293,17.4727,17.7821,5245340.0],["2019-08-06",17.9783,18.635,17.8123,18.5444,4326411.0],["2019-08-07",18.5746,19.0426,18.1972,19.0275,5824577.0],["2019-08-08",19.1935,19.4954,18.9671,19.1935,5348226.0],["2019-08-09",19.2539,19.4048,18.9369,19.035,2823030.0],["2019-08-12",18.8765,19.1558,18.7859,19.0199,2447086.0],["2019-08-13",18.9218,19.3973,18.8237,19.1633,3603604.0],["2019-08-14",18.8916,18.9973,18.6123,18.6954,4019580.0],["2019-08-15",18.7331,18.7331,18.4161,18.5444,3766474.0],["2019-08-16",18.6501,18.8463,18.5671,18.7482,2415921.0],["2019-08-19",18.9218,19.0124,18.8086,18.8916,3646766.0],["2019-08-20",18.8161,19.0803,18.6576,19.0426,2230753.0],["2019-08-21",19.2916,19.2916,18.9973,19.0199,1889887.0],["2019-08-22",19.0275,19.1935,18.8388,18.9444,2081575.0],["2019-08-23",18.7935,19.0728,18.1972,18.3482,10181371.0],["2019-08-26",18.5444,19.0124,18.4086,18.9067,9535109.0],["2019-08-27",18.9369,19.2312,18.8539,19.0048,11972546.0],["2019-08-28",19.0124,19.3143,18.6954,19.1935,8820256.0],["2019-08-29",19.435,19.6237,19.2916,19.4803,3608038.0],["2019-08-30",19.6237,19.6841,19.3897,19.503,3953598.0],["2019-09-03",19.4048,19.6237,19.2539,19.6086,3875488.0],["2019-09-04",19.6917,19.7294,19.5256,19.6086,3257522.0],["2019-09-05",19.6766,19.7747,19.5256,19.6313,4507798.0],["2019-09-06",19.7143,19.8124,19.503,19.6162,3818242.0],["2019-09-09",19.6992,19.9483,19.6162,19.8502,3990631.0],["2019-09-10",19.8275,20.1822,19.7747,20.1596,3136511.0],["2019-09-11",20.069,20.3106,19.9256,20.2955,3946165.0],["2019-09-12",20.3785,20.5068,20.2577,20.3936,2922003.0],["2019-09-13",20.5143,20.5672,20.3256,20.4464,3226357.0],["2019-09-16",20.3785,20.6577,20.3785,20.5294,2692499.0],["2019-09-17",20.454,20.6502,20.2426,20.5596,3738698.0],["2019-09-18",20.4992,20.6351,20.3181,20.6125,4099385.0],["2019-09-19",20.6276,20.6879,20.4313,20.4841,3695145.0],["2019-09-20",20.5521,20.6125,19.9936,20.1671,7737284.0],["2019-09-23",20.0766,20.2275,19.9709,20.2049,5208828.0],["2019-09-24",20.2275,20.386,19.9936,20.0237,4352491.0],["2019-09-25",19.986,20.1143,19.7973,19.9936,5295935.0],["2019-09-26",20.0388,20.0766,19.7898,19.8502,2904008.0],["2019-09-27",19.8728,19.986,19.669,19.7067,3254654.0],["2019-09-30",19.6992,19.7671,19.5483,19.6237,6057862.0],["2019-10-01",19.6464,19.7143,18.8992,19.0652,6737898.0],["2019-10-02",18.869,18.9067,18.0916,18.2652,5278722.0],["2019-10-03",18.2425,18.3255,17.918,18.3029,3688364.0],["2019-10-04",18.2727,18.4916,18.084,18.484,2934652.0],["2019-10-07",18.7557,18.8539,18.5218,18.6803,3818242.0],["2019-10-08",18.6048,18.9973,18.5293,18.7708,4579387.0],["2019-10-09",18.9746,19.3897,18.869,19.3143,2302342.0],["2019-10-10",19.3067,19.6992,19.1784,19.6388,2275480.0],["2019-10-11",19.8879,20.22,19.8879,19.9634,3260522.0],["2019-10-14",20.22,20.3709,20.1445,20.2577,2852109.0],["2019-10-15",20.3785,21.0729,20.3106,21.0276,4238391.0],["2019-10-16",21.0125,21.0729,20.7332,20.7634,3750826.0],["2019-10-17",20.854,20.9672,20.7106,20.9068,3029714.0],["2019-10-18",20.8917,20.8917,20.3785,20.386,3921519.0],["2019-10-21",20.4766,20.6502,20.3407,20.4087,3185020.0],["2019-10-22",20.4313,20.5596,20.2879,20.4389,2147558.0],["2019-10-23",20.4087,20.6502,20.3181,20.5596,3296512.0],["2019-10-24",20.6125,20.7181,20.4238,20.703,3025802.0],["2019-10-25",20.703,20.8917,20.6577,20.8615,2305863.0],["2019-10-28",20.9068,21.0804,20.8313,20.8766,3943296.0],["2019-10-29",20.8011,21.0804,20.7559,20.8993,2489206.0],["2019-10-30",20.8313,20.8691,20.5294,20.7785,2438871.0],["2019-10-31",20.7483,20.7483,20.4841,20.7332,2649076.0],["2019-11-01",20.937,21.5408,20.8464,21.5408,5168534.0],["2019-11-04",21.7597,21.8201,21.6087,21.722,5615937.0],["2019-11-05",21.337,22.3031,20.7861,22.2729,8143480.0],["2019-11-06",22.2729,22.2729,21.9333,22.2201,4750863.0],["2019-11-07",22.2352,22.2956,21.7745,21.8349,3918129.0],["2019-11-08",21.8651,21.9784,21.7216,21.8802,2696150.0],["2019-11-11",21.9029,22.3183,21.8273,22.2881,4136810.0],["2019-11-12",22.2352,22.3711,22.137,22.2805,3977330.0],["2019-11-13",22.1144,22.4014,22.0539,22.2805,2188894.0],["2019-11-14",22.356,22.8998,22.2579,22.8243,5079732.0],["2019-11-15",22.9527,23.3379,22.8092,23.3077,6473708.0],["2019-11-18",23.2473,23.5871,23.1415,23.4587,5946240.0],["2019-11-19",23.4436,23.4814,23.3454,23.421,4696617.0],["2019-11-20",23.3228,23.4361,23.134,23.285,5032397.0],["2019-11-21",23.1868,23.4965,23.0811,23.1189,2869582.0],["2019-11-22",23.1717,23.2775,22.998,23.0735,3649766.0],["2019-11-25",23.1717,23.3983,23.1415,23.3832,2692238.0],["2019-11-26",23.3983,23.64,23.2775,23.6325,4682534.0],["2019-11-27",23.6324,23.7155,23.4738,23.6098,2330639.0],["2019-11-29",23.5645,23.5871,23.3605,23.3832,3044970.0],["2019-12-02",23.4738,23.5569,23.0811,23.0811,2810642.0],["2019-12-03",22.8545,23.2699,22.6657,23.1868,4009800.0],["2019-12-04",23.3077,23.353,22.8847,22.8998,3382185.0],["2019-12-05",23.0282,23.0735,22.8621,23.0207,2245618.0],["2019-12-06",23.2322,23.4512,23.1264,23.4285,2876754.0],["2019-12-09",23.2699,23.4512,23.1642,23.2548,2152774.0],["2019-12-10",23.3757,23.5267,23.3454,23.421,3384532.0],["2019-12-11",23.5569,23.6476,23.4587,23.5871,2124607.0],["2019-12-12",23.6098,23.9799,23.5267,23.8817,3813026.0],["2019-12-13",23.8137,24.0101,23.7155,23.9043,2813902.0],["2019-12-16",23.859,24.1611,23.859,24.0176,5156146.0],["2019-12-17",23.9799,24.0252,23.5645,23.7759,3500327.0],["2019-12-18",23.6627,23.6778,23.2322,23.2397,5627542.0],["2019-12-19",23.2624,23.4663,23.1415,23.4134,6282802.0],["2019-12-20",23.5871,23.708,23.421,23.708,8422536.0],["2019-12-23",23.6551,23.9119,23.6476,23.8137,4470373.0],["2019-12-24",23.8439,23.8515,23.6249,23.6476,729588.0],["2019-12-26",23.6929,23.7306,23.4285,23.5645,5644494.0],["2019-12-27",23.5871,23.6702,23.4361,23.5192,5160058.0],["2019-12-30",23.5041,23.5871,23.2397,23.3152,1906187.0],["2019-12-31",23.3001,23.3606,23.134,23.2397,1945177.0],["2020-01-02",23.3454,23.8213,23.2775,23.8213,3960248.0],["2020-01-03",23.489,23.8137,23.353,23.7835,2589614.0],["2020-01-06",23.6778,23.8213,23.4134,23.572,3143814.0],["2020-01-07",23.6249,23.7986,23.3757,23.7231,2503289.0],["2020-01-08",23.6173,23.64,23.1868,23.2019,3608559.0],["2020-01-09",23.0433,23.1491,22.3485,22.4844,5825750.0],["2020-01-10",22.4542,22.4542,21.7141,21.7896,5197222.0],["2020-01-13",21.9104,22.2805,21.7216,22.2428,3953598.0],["2020-01-14",22.1597,22.4542,22.1068,22.3409,4834971.0],["2020-01-15",22.205,22.4014,21.9029,22.0464,3210709.0],["2020-01-16",21.8651,22.6657,21.8651,22.6581,6128409.0],["2020-01-17",22.7412,22.7563,22.069,22.1446,5656491.0],["2020-01-21",21.9557,22.3409,21.9331,22.205,11169282.0],["2020-01-22",21.4271,21.9557,21.2685,21.782,9595354.0],["2020-01-23",21.6914,22.356,21.5932,22.3032,5188094.0],["2020-01-24",22.424,22.5146,21.7216,21.986,6917068.0],["2020-01-27",21.5781,23.4059,21.5177,23.1642,13069210.0],["2020-01-28",23.4361,23.8439,23.4134,23.7684,7075765.0],["2020-01-29",23.7004,23.8062,23.1491,23.5267,4875656.0],["2020-01-30",23.2775,23.4134,22.6884,22.998,7750063.0],["2020-01-31",22.8847,22.9527,22.5524,22.6204,3751999.0],["2020-02-03",22.7639,22.9376,22.6355,22.7035,3357409.0],["2020-02-04",22.9451,23.0811,22.8545,23.0207,3193105.0],["2020-02-05",23.1717,23.6702,23.134,23.6098,3491199.0],["2020-02-06",23.6703,23.829,23.2697,23.7307,3386879.0],["2020-02-07",23.6929,23.7005,23.3982,23.6551,2392449.0],["2020-02-10",23.6551,23.9423,23.5115,23.9196,5554518.0],["2020-02-11",24.0557,24.6376,23.9952,24.1993,3370970.0],["2020-02-12",24.2144,24.9097,24.2144,24.7963,4727782.0],["2020-02-13",24.7207,25.28,24.562,24.9021,4786854.0],["2020-02-14",24.8266,25.2271,24.751,25.212,4788549.0],["2020-02-18",25.1818,25.1818,24.8719,25.076,2922003.0],["2020-02-19",25.1666,25.8997,25.144,25.7486,5361526.0],["2020-02-20",25.7713,25.7713,24.8492,25.469,4942942.0],["2020-02-21",25.2951,25.4312,25.0986,25.2951,4331366.0],["2020-02-24",24.4865,25.1137,24.3655,24.9928,6138580.0],["2020-02-25",25.0911,25.1666,23.7156,23.965,13339790.0],["2020-02-26",24.0632,24.6376,23.9197,24.0708,9501466.0],["2020-02-27",23.2999,23.7232,22.854,22.9598,12184706.0],["2020-02-28",22.121,22.4988,21.6902,22.1814,16131914.0],["2020-03-02",22.2797,22.6349,21.9018,22.6349,9613088.0],["2020-03-03",22.5744,23.1941,21.7128,21.7582,8315738.0],["2020-03-04",22.2041,22.2721,21.5844,22.0378,5373002.0],["2020-03-05",21.4257,21.4408,20.1409,20.2165,6465623.0],["2020-03-06",19.4909,20.1182,19.1206,19.6118,5979883.0],["2020-03-09",18.2364,18.38,17.269,17.4126,5447330.0],["2020-03-10",18.123,18.5236,17.5789,18.3649,5842833.0],["2020-03-11",17.6998,17.8207,16.3772,16.7097,5204264.0],["2020-03-12",15.3494,15.9162,14.8506,15.0244,11166152.0],["2020-03-13",15.9918,16.0145,14.6843,15.5081,8020774.0],["2020-03-16",13.6036,14.4954,12.9688,13.1804,7779273.0],["2020-03-17",13.5129,13.9286,12.742,13.3391,6887076.0],["2020-03-18",12.2281,12.349,10.3009,11.8502,5675138.0],["2020-03-19",11.5479,12.1979,10.6864,11.9787,7519516.0],["2020-03-20",12.0014,12.0921,9.8248,10.0138,10740657.0],["2020-03-23",9.976,9.9986,8.6005,9.0615,8984430.0],["2020-03-24",9.6208,11.5857,9.5225,11.4497,9667856.0],["2020-03-25",11.5328,12.7571,11.1852,12.2206,10764390.0],["2020-03-26",12.4095,13.4751,12.0014,13.392,14385598.0],["2020-03-27",12.5984,12.999,11.9258,12.606,8342992.0],["2020-03-30",12.6589,12.6967,11.8351,12.3944,5632758.0],["2020-03-31",12.2659,12.4851,11.8427,12.1374,6619365.0],["2020-04-01",15.1768,15.1768,12.5258,13.0087,2531000.0],["2020-04-02",12.782,13.5113,11.8261,12.3188,4431900.0],["2020-04-03",11.9246,12.5061,11.6782,12.3582,4053100.0],["2020-04-06",12.851,13.7971,12.1513,12.5061,6035400.0],["2020-04-07",13.2649,13.7675,11.8359,11.9345,5686200.0],["2020-04-08",12.3188,13.1959,12.1316,12.8904,6590900.0],["2020-04-09",13.6887,13.9547,13.0185,13.0579,3293300.0],["2020-04-13",12.9692,13.1861,12.033,12.4174,4059700.0],["2020-04-14",12.644,12.8707,11.7965,12.0232,4926000.0],["2020-04-15",11.895,11.9246,10.1901,11.2052,7531900.0],["2020-04-16",10.7716,11.1855,10.2492,10.5843,8193100.0],["2020-04-17",11.0869,11.5304,10.9292,11.4811,10288300.0],["2020-04-20",11.4516,12.3878,11.2249,11.4713,6322600.0],["2020-04-21",11.2052,11.3333,10.4266,10.4365,3304900.0],["2020-04-22",10.7814,11.1362,10.5055,10.673,2777800.0],["2020-04-23",10.6533,11.2249,10.6139,10.8406,4681000.0],["2020-04-24",10.9095,11.1658,10.4266,10.6533,6716800.0],["2020-04-27",10.742,11.3924,10.7026,11.2446,2776700.0],["2020-04-28",11.5107,12.0724,11.4023,11.8162,2876900.0],["2020-04-29",12.2203,13.7281,12.1513,13.6887,4141600.0],["2020-04-30",13.3634,13.4521,12.6243,12.8805,3240800.0],["2020-05-01",12.7327,12.7721,12.0232,12.3582,2455800.0],["2020-05-04",12.1217,12.1808,11.2545,11.7768,3015700.0],["2020-05-05",12.2695,12.851,11.9837,12.033,3118900.0],["2020-05-06",12.0921,12.171,11.284,11.3235,2303900.0],["2020-05-07",11.3333,12.1217,11.3333,11.6979,3471900.0],["2020-05-08",11.7866,12.4568,11.7866,12.4371,2154300.0],["2020-05-11",12.0823,12.2991,11.5403,11.5895,1769500.0],["2020-05-12",11.6782,11.9246,10.949,10.9588,2564200.0],["2020-05-13",10.8406,10.8997,10.3577,10.4956,2261600.0],["2020-05-14",10.2492,11.1362,9.7269,11.0869,3399300.0],["2020-05-15",10.8997,11.0377,10.5843,10.6139,2882200.0],["2020-05-18",11.1362,12.24,11.1362,12.1611,3465000.0],["2020-05-19",12.1119,12.2892,11.7275,11.8753,1630800.0],["2020-05-20",12.102,12.8116,12.0823,12.5652,2594600.0],["2020-05-21",12.4371,12.782,12.1907,12.2498,2369600.0],["2020-05-22",12.2695,12.4863,11.895,12.1907,2002100.0],["2020-05-26",12.9791,13.2058,12.7524,12.8707,2550400.0],["2020-05-27",13.1368,13.9547,12.713,13.8168,6213100.0],["2020-05-28",14.142,14.1518,13.0776,13.0875,2955000.0],["2020-05-29",13.0382,13.2452,12.6145,12.8904,6797400.0],["2020-06-01",12.9692,13.5605,12.9101,13.2156,2301800.0],["2020-06-02",13.2156,13.9942,13.1663,13.7872,2832100.0],["2020-06-03",14.2307,14.9698,14.1026,14.9501,2698800.0],["2020-06-04",14.9501,15.4232,14.7924,15.3049,4154000.0],["2020-06-05",16.5663,17.0098,16.0933,16.9113,4226600.0],["2020-06-08",17.7588,18.1136,17.404,17.473,5243900.0],["2020-06-09",16.7831,16.9507,15.8272,15.9849,3309500.0],["2020-06-10",15.7976,15.7976,14.5165,14.753,4739400.0],["2020-06-11",13.669,14.0632,12.7919,12.7919,3176100.0],["2020-06-12",13.8463,13.9547,13.0875,13.7971,4051300.0],["2020-06-15",12.9495,14.4475,12.8904,14.3095,2997400.0],["2020-06-16",15.1571,15.4034,14.5855,15.0092,4129700.0],["2020-06-17",15.1768,15.2359,14.5756,14.5855,5765700.0],["2020-06-18",14.3194,14.7037,14.211,14.3687,4538200.0],["2020-06-19",14.7826,15.0289,13.6197,13.7379,9255700.0],["2020-06-22",13.7084,14.4869,13.3733,14.4376,3850600.0],["2020-06-23",14.4475,14.9403,13.8858,14.822,4986400.0],["2020-06-24",14.5559,14.7431,14.1223,14.4081,6634200.0],["2020-06-25",14.0829,15.0388,13.9843,14.9797,4384600.0],["2020-06-26",15.1374,15.2655,14.753,15.1965,9079100.0],["2020-06-29",15.5513,16.0736,15.2852,15.9849,4908700.0],["2020-06-30",15.7878,16.0539,15.5118,15.6203,5495400.0],["2020-07-01",15.6991,16.0046,15.0191,15.0585,4367800.0],["2020-07-02",15.4034,15.64,14.9403,15.0881,4617200.0],["2020-07-06",15.5414,15.6498,15.1965,15.5118,2362100.0],["2020-07-07",15.3345,15.3936,14.8417,14.9205,3194500.0],["2020-07-08",14.822,15.2063,14.7432,15.1078,3232800.0],["2020-07-09",14.8318,14.9994,14.5263,14.5559,2791800.0],["2020-07-10",14.5559,15.1275,14.4278,15.1078,1489200.0],["2020-07-13",15.1571,15.4724,14.8417,15.0092,2583200.0],["2020-07-14",14.8614,15.4724,14.8318,15.4626,2020400.0],["2020-07-15",15.8863,16.4875,15.7385,16.4579,3045200.0],["2020-07-16",16.3692,16.3692,15.8173,15.9652,2671200.0],["2020-07-17",15.975,16.3002,15.7089,16.2115,3018700.0],["2020-07-20",15.9849,16.113,15.1472,15.4527,2826700.0],["2020-07-21",15.6695,16.0243,15.571,15.8666,2661600.0],["2020-07-22",15.6892,15.9455,15.5513,15.906,2026100.0],["2020-07-23",15.8174,15.9455,15.3936,15.5217,2544700.0],["2020-07-24",15.571,15.6301,15.226,15.3246,1841900.0],["2020-07-27",15.2359,15.3147,14.9008,15.0191,3077700.0],["2020-07-28",14.9797,15.4921,14.9698,15.0979,2404000.0],["2020-07-29",15.0388,15.1275,14.5461,15.0487,2688700.0],["2020-07-30",14.7727,15.1374,14.4475,14.9107,3385200.0],["2020-07-31",14.8318,14.9008,14.3095,14.5658,3004400.0],["2020-08-03",14.5855,15.0782,14.3982,14.9107,3047000.0],["2020-08-04",14.9008,15.0684,14.7037,14.8023,2164500.0],["2020-08-05",14.9205,15.9159,14.9205,15.8469,2677400.0],["2020-08-06",15.0979,17.1084,15.0979,17.0295,3926700.0],["2020-08-07",16.8817,16.8817,16.2805,16.7142,2394700.0],["2020-08-10",16.724,17.6898,16.724,17.6504,2932900.0],["2020-08-11",18.0742,18.7147,17.9559,18.015,4807500.0],["2020-08-12",18.3304,18.3895,17.5716,17.8278,3093000.0],["2020-08-13",17.5321,17.7588,17.2168,17.2266,1713500.0],["2020-08-14",17.2168,17.5814,17.0295,17.2956,1326400.0],["2020-08-17",17.3252,17.3843,16.9408,17.0985,1849800.0],["2020-08-18",16.8324,17.0394,16.6452,16.6846,2481100.0],["2020-08-19",16.8916,17.1872,16.7437,16.8718,1422200.0],["2020-08-20",16.6058,16.9211,16.4481,16.6945,1389800.0],["2020-08-21",16.6353,16.8817,16.5269,16.6649,1260300.0],["2020-08-24",16.6846,17.2463,16.6747,17.1872,2349400.0],["2020-08-25",17.2463,17.335,16.7437,17.1872,2234600.0],["2020-08-26",17.2168,17.2858,16.931,16.9408,2428400.0],["2020-08-27",17.1084,17.473,17.0197,17.1773,1973800.0],["2020-08-28",17.3055,17.7785,17.2463,17.7489,1456800.0],["2020-08-31",17.611,17.7391,17.1084,17.266,2653300.0],["2020-09-01",17.1182,17.5617,17.0,17.2858,1640200.0],["2020-09-02",17.3153,18.0939,17.1773,18.0742,2105500.0],["2020-09-03",18.0545,18.4388,17.3153,17.473,2316600.0],["2020-09-04",17.8081,18.1037,17.2266,17.4434,2447000.0],["2020-09-08",17.3252,17.4237,16.862,17.0492,2390900.0],["2020-09-09",17.2463,17.335,16.7536,16.8718,2978700.0],["2020-09-10",17.8475,17.8475,16.6846,16.7339,5113600.0],["2020-09-11",16.7831,17.8179,16.7634,17.542,4054200.0],["2020-09-14",17.7095,18.1629,17.4631,18.1234,3723900.0],["2020-09-15",18.0939,18.222,17.7391,17.946,2473600.0],["2020-09-16",17.8869,18.7443,17.6307,18.5078,3704800.0],["2020-09-17",18.2417,18.7936,18.0446,18.222,6219600.0],["2020-09-18",18.0347,18.4684,17.3153,17.4434,7148300.0],["2020-09-21",16.9507,16.9605,16.4974,16.6353,3738400.0],["2020-09-22",16.5368,16.9901,16.3889,16.8324,2753500.0],["2020-09-23",16.862,17.3153,16.1918,16.2017,2669700.0],["2020-09-24",16.1524,16.5368,15.9159,16.2313,2349700.0],["2020-09-25",16.0637,16.5368,16.0243,16.4284,1935800.0],["2020-09-28",16.6846,17.3055,16.6846,16.9408,1820800.0],["2020-09-29",17.2562,17.3153,16.9014,17.0492,1806400.0],["2020-09-30",17.0394,17.1379,16.3594,16.4776,2483800.0],["2020-10-01",16.6945,16.9901,16.586,16.9802,2578000.0],["2020-10-02",16.3988,17.7095,16.2707,17.6208,1925300.0],["2020-10-05",17.7687,18.0446,17.7391,17.9165,2331500.0],["2020-10-06",18.1037,18.1629,17.2365,17.2759,2488100.0],["2020-10-07",17.6701,18.0446,17.3547,17.8475,1953100.0],["2020-10-08",17.9756,18.5176,17.9165,18.4585,1480800.0],["2020-10-09",18.5965,18.626,18.0052,18.0347,1822600.0],["2020-10-12",17.9362,18.1136,17.5518,17.9263,1999100.0],["2020-10-13",17.68,17.6898,17.2858,17.5913,1887700.0],["2020-10-14",17.68,18.084,17.6208,17.9953,1328500.0],["2020-10-15",17.7489,18.2318,17.4829,18.2318,1692800.0],["2020-10-16",18.4782,18.5571,18.2318,18.3205,2241500.0],["2020-10-19",18.3304,18.5768,17.9855,18.3402,2065400.0],["2020-10-20",18.4881,18.4881,17.946,17.9559,2509700.0],["2020-10-21",17.8771,18.0544,17.6701,17.8771,1314800.0],["2020-10-22",17.9756,18.6063,17.9263,18.5768,2288000.0],["2020-10-23",18.7246,18.8823,18.3797,18.6753,1610800.0],["2020-10-26",18.291,18.3501,17.7391,18.015,1954500.0],["2020-10-27",17.8573,17.9756,17.2069,17.2759,1920300.0],["2020-10-28",16.7634,16.9704,16.3495,16.4382,2485700.0],["2020-10-29",16.4185,17.0887,16.3298,16.9605,2072400.0],["2020-10-30",16.8915,17.0492,16.5959,17.0,2732700.0],["2020-11-02",17.2858,17.7095,17.0887,17.5913,2237700.0],["2020-11-03",17.9953,18.4782,17.8081,18.36,2975500.0],["2020-11-04",18.1234,18.4289,17.6701,17.9066,1879400.0],["2020-11-05",18.1136,18.833,17.7884,18.5669,4703200.0],["2020-11-06",18.5669,18.7837,18.3994,18.5768,2833400.0],["2020-11-09",19.7889,24.1054,19.7101,22.1049,9779400.0],["2020-11-10",22.2231,23.7999,22.1246,22.6666,7638700.0],["2020-11-11",23.5437,23.5437,21.7501,21.957,4887500.0],["2020-11-12",21.5136,21.7797,20.8434,21.1292,4710000.0],["2020-11-13",21.5234,22.2231,21.5136,22.0359,3384100.0],["2020-11-16",23.1002,23.593,22.5483,22.844,6375900.0],["2020-11-17",22.4005,23.3072,22.3808,23.1594,4094900.0],["2020-11-18",23.5536,23.6718,22.8341,22.8539,4464400.0],["2020-11-19",22.6075,23.2776,22.3512,23.2283,4361100.0],["2020-11-20",23.1397,23.6127,22.9721,23.6028,4930700.0],["2020-11-23",23.9379,24.342,23.7014,23.9675,4430900.0],["2020-11-24",24.6376,25.0318,24.3912,24.8741,4040800.0],["2020-11-25",24.3912,24.9924,24.0956,24.1941,4581000.0],["2020-11-27",24.2631,24.4307,23.9675,24.2434,1795000.0],["2020-11-30",24.0069,24.204,23.0904,23.1199,6963100.0],["2020-12-01",23.9872,24.1843,23.3269,23.4255,6321800.0],["2020-12-02",23.2678,23.997,23.1791,23.9083,3345900.0],["2020-12-03",23.9182,25.1501,23.9083,24.6869,6150300.0],["2020-12-04",24.9825,25.2782,24.8249,25.0023,5239300.0],["2020-12-07",25.0023,25.426,24.7559,25.2092,2834100.0],["2020-12-08",24.8643,25.1402,24.5489,25.0811,2381500.0],["2020-12-09",25.1895,25.4457,24.7165,25.0811,2473700.0],["2020-12-10",24.7756,26.0567,24.7756,25.7512,3436900.0],["2020-12-11",25.4852,26.2834,25.3965,26.0469,3822400.0],["2020-12-14",26.9338,27.0127,26.1356,26.4214,3583300.0],["2020-12-15",26.7565,26.8747,26.0567,26.5495,2411200.0],["2020-12-16",26.5495,26.6579,25.6625,26.4411,3198000.0],["2020-12-17",26.4904,26.5791,25.633,26.5692,4039000.0],["2020-12-18",26.4608,26.9733,26.3918,26.8747,7408000.0],["2020-12-21",26.1652,26.382,25.8104,26.0765,3672200.0],["2020-12-22",26.1257,26.2341,25.8005,26.0765,1872000.0],["2020-12-23",26.3228,27.5054,26.313,27.3675,3266600.0],["2020-12-24",27.3576,27.4167,26.717,26.9831,878600.0],["2020-12-28",27.0718,27.6631,27.0718,27.328,1590800.0],["2020-12-29",27.4167,27.6631,27.0817,27.5646,2718200.0],["2020-12-30",27.466,28.3431,27.466,27.9489,2684200.0],["2020-12-31",28.0475,28.2643,27.8307,28.1263,2288900.0],["2021-01-04",28.077,28.0869,26.4411,26.4805,3203100.0],["2021-01-05",26.5791,27.604,26.4312,27.5054,3658800.0],["2021-01-06",27.6828,28.2249,27.2591,27.6237,3137000.0],["2021-01-07",27.7518,27.8109,27.2985,27.3379,2321700.0],["2021-01-08",27.4365,27.5744,26.924,27.5054,2027100.0],["2021-01-11",27.0718,27.9588,27.0028,27.8011,3090400.0],["2021-01-12",27.8011,28.6782,27.5941,28.4515,2367900.0],["2021-01-13",28.3234,28.4614,27.6828,27.7222,1666700.0],["2021-01-14",28.1165,28.5796,27.7518,28.1756,6029900.0],["2021-01-15",27.8504,27.8504,27.2196,27.5449,2117800.0],["2021-01-19",27.8405,27.8405,27.1309,27.3478,2658900.0],["2021-01-20",27.535,27.5843,26.9437,27.0028,4955400.0],["2021-01-21",26.8156,26.9536,26.244,26.5298,7578800.0],["2021-01-22",26.3228,26.6382,25.9878,26.3721,2339600.0],["2021-01-25",26.0962,26.2243,24.9727,25.4556,7595900.0],["2021-01-26",25.7611,25.8991,24.5489,24.6376,7258600.0],["2021-01-27",24.0365,24.0956,22.5779,23.2579,8144000.0],["2021-01-28",23.7408,24.5194,23.6521,24.4011,4724500.0],["2021-01-29",24.2828,25.0417,23.7507,24.2237,5861000.0],["2021-02-01",24.608,24.9727,24.1843,24.6869,2450700.0],["2021-02-02",25.1599,26.175,24.8643,25.7315,4358000.0],["2021-02-03",24.9333,26.8353,24.7362,26.4707,4079500.0],["2021-02-04",26.6579,27.5449,26.4214,26.9437,5251100.0],["2021-02-05",27.2788,27.3872,26.6086,26.7367,2430300.0],["2021-02-08",26.9536,27.3675,26.855,27.3379,1917300.0],["2021-02-09",27.1014,27.5153,26.9733,27.3576,2922200.0],["2021-02-10",27.4956,28.0376,27.2492,27.9194,2981100.0],["2021-02-11",27.8504,28.4022,27.5054,28.3333,3034200.0],["2021-02-12",28.008,28.2938,27.6927,27.8701,1850400.0],["2021-02-16",27.9883,28.353,27.7025,27.9686,2773600.0],["2021-02-17",28.3333,28.3333,27.9391,28.2249,1581600.0],["2021-02-18",27.8109,28.1362,27.2591,27.4069,1994400.0],["2021-02-19",27.6533,28.3924,27.5744,28.2643,1925700.0],["2021-02-22",27.8208,28.7767,27.8208,28.2347,2592200.0],["2021-02-23",28.2938,28.7472,27.8011,28.6585,1765300.0],["2021-02-24",28.6486,30.0776,28.4811,29.7031,3631100.0],["2021-02-25",29.5651,29.7228,27.7518,27.9391,2886600.0],["2021-02-26",27.9489,28.1756,27.3872,27.7025,3186200.0],["2021-03-01",28.4909,28.9738,28.4022,28.5304,2866300.0],["2021-03-02",28.4417,28.9147,28.1953,28.5599,2272800.0],["2021-03-03",28.757,30.117,28.5796,29.8608,4466100.0],["2021-03-04",29.9298,30.4028,28.2938,29.1217,6978900.0],["2021-03-05",29.5849,30.0776,28.1066,29.9298,3592200.0],["2021-03-08",30.4127,30.6689,29.3188,29.3779,3668900.0],["2021-03-09",29.6341,30.048,28.8063,29.3286,5612300.0],["2021-03-10",29.644,31.3193,29.5454,30.9941,4037500.0],["2021-03-11",31.0434,31.9993,31.0434,31.1715,5601800.0],["2021-03-12",31.1025,31.3982,30.6393,31.0927,3352300.0],["2021-03-15",31.2602,31.477,30.5999,31.3588,2038400.0],["2021-03-16",31.4869,31.5756,30.5802,30.6886,3649100.0],["2021-03-17",30.6886,31.7333,30.5901,31.6938,3269100.0],["2021-03-18",31.546,32.4822,31.2799,31.2996,4661500.0],["2021-03-19",31.3489,31.7037,30.2057,31.3588,3535900.0],["2021-03-22",31.3489,31.5263,30.6886,31.0927,3971200.0],["2021-03-23",30.5802,31.1025,29.7721,29.9298,3850200.0],["2021-03-24",30.3535,30.9251,29.9101,29.9101,2697400.0],["2021-03-25",29.5257,31.0138,29.1611,30.8956,2649000.0],["2021-03-26",31.0138,31.7825,30.8562,31.5263,2890900.0],["2021-03-29",31.546,31.8811,30.9054,31.0631,2420200.0],["2021-03-30",31.1814,31.6051,30.8069,31.2996,4104700.0],["2021-03-31",31.6938,32.0782,31.2602,31.6643,3185700.0],["2021-04-01",31.546,31.8318,31.1912,31.3588,3011000.0],["2021-04-05",31.8219,32.0289,31.5066,31.6051,3309300.0],["2021-04-06",31.4277,31.6544,30.6985,30.9448,4111500.0],["2021-04-07",31.0828,31.5657,30.9547,31.339,2676400.0],["2021-04-08",31.1617,31.4376,30.6196,31.3489,1818300.0],["2021-04-09",31.4475,31.8318,31.0434,31.7628,1537400.0],["2021-04-12",31.8219,31.9402,31.3292,31.8515,2355500.0],["2021-04-13",31.7234,31.9008,31.3095,31.6741,1902400.0],["2021-04-14",31.8417,32.9356,31.8417,32.0782,4282600.0],["2021-04-15",32.1767,32.1767,31.4573,31.8811,2142200.0],["2021-04-16",32.3344,32.4231,31.7825,32.226,1784200.0],["2021-04-19",32.0683,32.3147,31.7333,32.0979,1827000.0],["2021-04-20",31.822,31.8811,30.3338,30.5507,3703100.0],["2021-04-21",30.4127,31.4967,30.1072,31.4672,1542800.0],["2021-04-22",31.6347,31.8219,30.9646,30.9646,3119200.0],["2021-04-23",31.1025,31.7037,30.9843,31.4967,2649400.0],["2021-04-26",31.8022,31.9993,31.5559,31.753,3867300.0],["2021-04-27",31.9205,31.9796,31.3489,31.5657,1615300.0],["2021-04-28",31.3588,31.8219,31.2306,31.6544,4477100.0],["2021-04-29",31.9599,32.1176,31.2898,31.6741,1814100.0],["2021-04-30",31.5362,31.8318,31.3193,31.4967,1853000.0],["2021-05-03",31.6347,31.9599,31.4573,31.5657,2262100.0],["2021-05-04",31.6051,32.0486,31.1912,31.7234,2487200.0],["2021-05-05",31.9402,32.295,31.7431,31.8811,3795500.0],["2021-05-06",31.6544,31.8712,30.3634,31.7431,4166900.0],["2021-05-07",31.8318,33.2017,31.3785,33.0834,4696900.0],["2021-05-10",33.3692,33.3988,32.0782,32.1077,2593300.0],["2021-05-11",31.6347,32.6202,31.408,31.9304,3896100.0],["2021-05-12",31.7333,32.0092,31.0533,31.4179,4508700.0],["2021-05-13",31.684,32.4133,31.6248,31.8811,3087200.0],["2021-05-14",32.1866,32.9454,31.9008,32.768,5161200.0],["2021-05-17",32.5118,33.2805,32.2457,33.2214,4119000.0],["2021-05-18",33.3791,33.6944,33.0243,33.2312,6696300.0],["2021-05-19",32.8469,33.1228,32.3344,33.1031,4490400.0],["2021-05-20",33.0538,33.4185,32.7779,33.3002,3144900.0],["2021-05-21",33.7043,34.0492,33.1918,33.2706,4480700.0],["2021-05-24",33.5663,33.655,33.1622,33.5466,4785100.0],["2021-05-25",33.5564,33.9703,33.2608,33.2805,3306600.0],["2021-05-26",33.379,33.7043,33.3396,33.5269,2900800.0],["2021-05-27",34.6799,35.0347,34.1674,34.9657,7790700.0],["2021-05-28",34.946,34.9953,34.5124,34.9657,2585800.0],["2021-06-01",35.4585,35.488,34.9756,35.0938,3491300.0],["2021-06-02",35.1332,35.2416,34.6011,34.8967,2761700.0],["2021-06-03",34.6208,34.7489,34.1477,34.3251,3109900.0],["2021-06-04",34.4828,34.7292,34.2266,34.6898,2516200.0],["2021-06-07",34.739,34.9164,34.473,34.7883,2046400.0],["2021-06-08",34.7982,35.5077,34.7982,35.2121,3703300.0],["2021-06-09",34.9756,35.1727,34.5124,34.5222,2051000.0],["2021-06-10",34.877,35.0446,34.4237,34.5025,4648500.0],["2021-06-11",34.7588,35.0347,34.4532,34.8573,2025800.0],["2021-06-14",34.7883,34.9559,34.2463,34.4532,1652200.0],["2021-06-15",34.3646,34.6503,34.2266,34.5025,2011000.0],["2021-06-16",34.4335,35.0643,34.1773,34.4237,2758700.0],["2021-06-17",34.335,34.3941,33.0243,33.5269,3171500.0],["2021-06-18",32.9553,33.4283,32.6498,32.7089,4716900.0],["2021-06-21",33.0341,33.6353,32.9947,33.5761,3652700.0],["2021-06-22",33.4973,33.5959,32.7089,33.3199,3652200.0],["2021-06-23",33.3199,33.5959,33.1327,33.3199,1876500.0],["2021-06-24",33.6747,34.0985,33.2805,34.0788,1976200.0],["2021-06-25",34.2364,34.5518,34.0393,34.335,5229700.0],["2021-06-28",34.1773,34.3843,33.1228,33.3889,2249000.0],["2021-06-29",33.586,33.8521,33.1228,33.1819,3339200.0],["2021-06-30",33.2706,34.0295,33.2706,33.9703,2644500.0],["2021-07-01",34.0788,34.2857,33.8718,34.1182,2130600.0],["2021-07-02",34.2857,34.2956,33.8127,33.9408,1691500.0],["2021-07-06",33.7437,33.8521,32.6202,33.0243,3327100.0],["2021-07-07",32.8173,33.2904,32.1767,32.7582,3078000.0],["2021-07-08",32.1176,32.9356,31.7431,32.4625,2816900.0],["2021-07-09",32.9848,33.4776,32.8173,33.4579,1802800.0],["2021-07-12",33.1031,33.5663,32.8567,33.379,2552300.0],["2021-07-13",33.0243,33.2411,32.364,32.4133,2295100.0],["2021-07-14",32.6301,33.1425,32.1964,32.3246,1940100.0],["2021-07-15",31.9205,32.6005,31.6446,31.9402,4087800.0],["2021-07-16",32.2556,32.4133,31.1124,31.2011,6108400.0],["2021-07-19",30.4422,30.4915,29.4962,30.048,4668400.0],["2021-07-20",30.0677,31.6544,29.9101,31.4277,3306600.0],["2021-07-21",31.7431,32.5611,31.7037,32.3935,1903300.0],["2021-07-22",32.295,32.3048,31.7234,31.8614,3796200.0],["2021-07-23",32.2457,32.3541,31.7727,31.9106,2189900.0],["2021-07-26",31.8909,32.364,31.8022,32.0388,2340800.0],["2021-07-27",31.8515,32.364,31.684,32.2556,2399300.0],["2021-07-28",32.975,33.0834,32.0289,32.3344,3406100.0],["2021-07-29",32.7286,33.0538,32.4527,32.6202,1839000.0],["2021-07-30",32.3245,32.6202,32.0289,32.3443,1729500.0],["2021-08-02",32.7483,33.517,32.1472,32.2556,1853600.0],["2021-08-03",32.364,32.5906,31.2504,32.5217,2423700.0],["2021-08-04",31.5362,32.2161,30.2353,30.255,5556500.0],["2021-08-05",30.4522,31.5074,30.4226,31.2116,5523100.0],["2021-08-06",31.7046,32.0399,31.2116,31.3003,4706000.0],["2021-08-09",31.0341,31.3792,30.5903,31.1228,2840200.0],["2021-08-10",31.1918,32.2174,31.0636,31.8526,2001700.0],["2021-08-11",31.823,32.5724,31.3693,32.5527,2045900.0],["2021-08-12",32.464,32.5231,32.0301,32.2273,1303600.0],["2021-08-13",32.2667,32.3259,31.6652,31.675,994300.0],["2021-08-16",31.3299,31.7441,30.9354,31.537,1763400.0],["2021-08-17",31.1228,31.3003,30.679,31.0439,1715100.0],["2021-08-18",31.3792,32.464,30.9453,31.7835,3637100.0],["2021-08-19",31.3003,31.7441,30.679,31.3102,3758800.0],["2021-08-20",31.2017,31.5468,31.0341,31.3693,1687300.0],["2021-08-23",31.7046,31.9906,31.6455,31.7539,1808800.0],["2021-08-24",31.9808,32.5133,31.9709,32.0695,1685700.0],["2021-08-25",32.2273,32.7006,32.0498,32.4837,1805700.0],["2021-08-26",32.4738,32.4738,31.7441,31.7638,1223000.0],["2021-08-27",32.0005,32.6217,31.9413,32.3358,2083700.0],["2021-08-30",32.3555,32.4442,31.3299,31.3398,1522000.0],["2021-08-31",31.2411,31.9117,31.1425,31.3102,3454000.0],["2021-09-01",31.5271,31.6751,30.9749,31.4581,2006300.0],["2021-09-02",31.5074,31.9216,31.3299,31.4482,1338500.0],["2021-09-03",31.3003,31.4384,30.6988,30.9354,1411600.0],["2021-09-07",30.7481,31.0834,30.4719,30.827,1633800.0],["2021-09-08",30.6495,30.8861,30.4424,30.6593,1288500.0],["2021-09-09",30.6692,31.4581,30.5607,31.2313,1535600.0],["2021-09-10",31.468,31.5567,30.7678,30.7875,1509600.0],["2021-09-13",31.1228,31.9512,31.0045,31.8032,2404600.0],["2021-09-14",32.0005,32.0005,31.0636,31.1524,1693300.0],["2021-09-15",31.0538,31.606,30.9256,31.5666,1396700.0],["2021-09-16",31.5863,31.7539,30.9453,31.0045,1318100.0],["2021-09-17",30.8171,31.1228,30.324,30.5607,4280300.0],["2021-09-20",29.7915,30.541,29.6239,30.5114,2585500.0],["2021-09-21",30.7777,30.9157,29.9887,30.1761,2635400.0],["2021-09-22",30.6199,31.0538,30.1367,30.679,3354800.0],["2021-09-23",30.9157,31.6356,30.8861,31.2707,3017300.0],["2021-09-24",31.1327,31.5074,30.965,31.0932,3183300.0],["2021-09-27",31.3693,32.7302,31.32,32.5429,4630800.0],["2021-09-28",32.7499,33.1543,31.7934,31.961,3728200.0],["2021-09-29",32.1385,32.2963,31.4285,31.468,2547500.0],["2021-09-30",31.5567,31.6159,30.7481,30.7678,2626100.0],["2021-10-01",30.9946,32.2076,30.896,31.9808,5084500.0],["2021-10-04",31.9314,32.1484,31.3792,31.4384,4333100.0],["2021-10-05",31.5173,31.9216,31.1129,31.6652,1990100.0],["2021-10-06",31.3102,31.6257,30.3931,31.5173,2058900.0],["2021-10-07",31.7441,32.2667,31.6455,31.6948,1578800.0],["2021-10-08",31.7737,31.892,31.1622,31.2017,1120800.0],["2021-10-11",31.1129,31.6849,30.896,30.9847,2315500.0],["2021-10-12",30.965,31.3989,30.9256,30.9749,1115000.0],["2021-10-13",30.9552,31.1721,30.3043,30.9157,1602800.0],["2021-10-14",31.251,31.251,30.4325,30.4621,3263200.0],["2021-10-15",31.1622,31.4186,30.8368,30.896,2913000.0],["2021-10-18",30.6199,30.9946,30.4226,30.4719,2339100.0],["2021-10-19",30.5706,30.7777,30.1367,30.4522,1576100.0],["2021-10-20",30.2057,30.8763,30.0282,30.5114,2045800.0],["2021-10-21",30.3733,30.5015,29.9591,30.2944,1081700.0],["2021-10-22",30.3339,30.5706,29.8605,30.038,2546500.0],["2021-10-25",30.0183,30.0972,29.4069,29.9493,2901900.0],["2021-10-26",29.8211,30.2747,29.5351,29.545,4585500.0],["2021-10-27",29.6436,30.1958,28.9533,28.973,3616600.0],["2021-10-28",28.9336,29.4858,28.8843,29.2886,4465200.0],["2021-10-29",29.2689,29.5943,29.0125,29.2787,2975400.0],["2021-11-01",29.2689,30.1564,29.2195,30.0775,2479000.0],["2021-11-02",30.0578,30.5213,29.8112,30.255,3214200.0],["2021-11-03",29.9591,30.4128,29.7126,30.0085,3418600.0],["2021-11-04",29.7618,31.242,29.298,30.5907,4901300.0],["2021-11-05",31.4788,33.186,31.3308,32.959,4394900.0],["2021-11-08",33.107,33.3932,32.0906,32.3274,3035800.0],["2021-11-09",32.5347,32.9096,32.2781,32.6531,2611400.0],["2021-11-10",32.5347,32.9886,31.8439,31.8636,1718600.0],["2021-11-11",31.8636,32.0807,31.5676,31.5775,1517300.0],["2021-11-12",31.6367,31.8143,31.4196,31.5479,1585000.0],["2021-11-15",31.982,32.7221,31.7452,32.6136,4154000.0],["2021-11-16",32.5741,32.5939,31.1038,31.2913,3593600.0],["2021-11-17",31.5281,31.6564,30.936,31.0643,1602700.0],["2021-11-18",31.1827,31.1926,30.4821,30.9064,1490400.0],["2021-11-19",30.6104,30.6795,29.5249,29.7815,3956400.0],["2021-11-22",29.9789,30.1565,29.6236,29.8802,2228000.0],["2021-11-23",30.1762,30.492,30.0381,30.3736,1577700.0],["2021-11-24",30.1071,30.5709,29.9394,30.3242,2231600.0],["2021-11-26",28.6171,28.6565,27.5809,28.3704,2382900.0],["2021-11-29",28.8046,28.9329,27.9757,28.1237,3218200.0],["2021-11-30",27.7191,28.0645,27.4132,27.7586,4977900.0],["2021-12-01",28.4789,28.6072,27.0481,27.0481,3771000.0],["2021-12-02",27.4428,28.5973,27.3244,28.4197,3673400.0],["2021-12-03",28.6171,28.9822,28.3605,28.6763,4616900.0],["2021-12-06",28.9329,30.5117,28.8539,30.0282,4473500.0],["2021-12-07",30.5019,31.0545,30.2848,30.4229,3942500.0],["2021-12-08",30.5808,31.2321,30.413,30.6696,2024600.0],["2021-12-09",30.117,30.7782,30.0479,30.4427,2294000.0],["2021-12-10",30.7091,30.7683,30.3045,30.4525,1807500.0],["2021-12-13",30.3045,30.4525,28.9822,29.6828,2953500.0],["2021-12-14",29.5644,30.2749,29.219,29.2881,2089300.0],["2021-12-15",29.4559,29.6335,28.9526,29.594,2049500.0],["2021-12-16",29.8703,30.2453,28.9921,29.0907,2002600.0],["2021-12-17",29.1105,29.6828,28.5973,29.5644,4169000.0],["2021-12-20",28.775,28.9427,28.1335,28.8736,1752100.0],["2021-12-21",29.0217,30.6499,28.9032,30.1861,2950100.0],["2021-12-22",30.1861,30.344,29.6532,29.8999,3817200.0],["2021-12-23",29.9887,30.8176,29.9196,30.719,2557600.0],["2021-12-27",30.5907,30.9953,30.3637,30.936,1125900.0],["2021-12-28",30.7486,31.2913,30.7486,31.2222,1293000.0],["2021-12-29",31.0051,31.311,30.8275,31.2123,1226000.0],["2021-12-30",31.1334,31.5972,31.1137,31.2222,1127400.0],["2021-12-31",31.2321,31.538,31.0051,31.4097,1270400.0],["2022-01-03",31.5775,32.3373,31.5676,31.9031,2015600.0],["2022-01-04",32.2583,33.2451,32.0215,33.0873,2892100.0],["2022-01-05",33.3636,33.8471,32.8406,32.88,3357200.0],["2022-01-06",33.334,33.6399,32.9195,33.2057,2997900.0],["2022-01-07",33.334,34.1629,32.8998,33.5609,3595000.0],["2022-01-10",33.6596,33.9359,32.9984,33.5313,5001400.0],["2022-01-11",33.5116,33.9063,32.8998,33.4721,2696500.0],["2022-01-12",33.7287,34.0346,33.3636,33.4622,1861800.0],["2022-01-13",33.6103,34.4589,33.5807,33.926,2598800.0],["2022-01-14",33.5609,34.6267,33.3636,34.6069,2453500.0],["2022-01-18",34.3405,34.5872,33.5807,33.8668,2414700.0],["2022-01-19",33.8866,33.8964,33.2254,33.3833,2097300.0],["2022-01-20",33.4228,33.926,33.0971,33.1366,2650300.0],["2022-01-21",33.0379,33.0379,31.913,32.1992,2816300.0],["2022-01-24",31.4689,32.584,30.7189,32.3866,2627700.0],["2022-01-25",31.7452,32.2485,30.7189,31.8044,3943600.0],["2022-01-26",32.1695,32.5643,30.7979,31.2025,3066900.0],["2022-01-27",31.6169,32.0709,29.9986,30.2354,3769500.0],["2022-01-28",30.0677,30.4723,28.9625,30.3538,4743600.0],["2022-01-31",29.9986,30.7584,29.7914,30.6795,4605900.0],["2022-02-01",30.7091,31.2321,30.4426,31.2025,6089400.0],["2022-02-02",31.6564,32.436,31.4887,32.1794,5159700.0],["2022-02-03",32.6731,32.7521,32.0116,32.1103,3291400.0],["2022-02-04",31.9128,32.1004,31.2414,31.7746,4698400.0],["2022-02-07",31.8832,32.92,31.7548,32.4164,4858000.0],["2022-02-08",32.7324,33.1471,32.3374,33.0878,3374300.0],["2022-02-09",33.5618,34.2628,33.463,34.0357,3098300.0],["2022-02-10",33.7296,35.0922,33.6013,34.1246,2426600.0],["2022-02-11",33.9962,34.6973,33.5025,33.9074,2930500.0],["2022-02-14",33.9172,34.2529,33.5124,33.6408,2353900.0],["2022-02-15",33.8185,35.1021,33.8185,34.5492,3309800.0],["2022-02-16",34.4406,35.4773,34.3616,35.2799,2682000.0],["2022-02-17",34.7269,34.9244,34.3319,34.5393,1920900.0],["2022-02-18",34.4899,34.9046,33.9962,34.1246,3063600.0],["2022-02-22",34.2036,34.6677,33.6901,33.9765,3305300.0],["2022-02-23",34.2135,34.3715,33.3643,33.384,2743700.0],["2022-02-24",32.604,33.9863,32.2683,33.9469,4188800.0],["2022-02-25",34.0653,35.4773,34.0653,35.2996,3493000.0],["2022-02-28",34.8553,36.2179,34.8454,35.4675,6708600.0],["2022-03-01",35.3687,35.5563,32.4658,32.6929,6908400.0],["2022-03-02",33.1372,35.0626,33.1174,34.6874,4966000.0],["2022-03-03",34.9145,35.0231,33.7987,34.4109,3488300.0],["2022-03-04",33.9765,34.3319,32.8903,33.4235,3408600.0],["2022-03-07",33.5815,33.8481,31.9424,32.0116,4347500.0],["2022-03-08",32.4065,33.7889,31.9918,32.5151,3188600.0],["2022-03-09",33.2359,34.0061,33.1471,33.5519,2609700.0],["2022-03-10",32.9792,34.174,32.8903,33.8481,1873700.0],["2022-03-11",34.1147,34.717,33.2359,33.305,2563800.0],["2022-03-14",33.384,33.5618,32.6731,32.999,2330800.0],["2022-03-15",33.2458,33.8679,33.0582,33.6704,2826400.0],["2022-03-16",34.1246,34.6282,33.6704,34.4899,3011800.0],["2022-03-17",33.9765,34.7565,33.9765,34.4998,2161200.0],["2022-03-18",35.033,35.3588,34.1246,35.2799,6526100.0],["2022-03-21",35.1416,35.4477,34.5294,35.428,2398600.0],["2022-03-22",35.5464,37.1855,35.5366,36.8498,4712100.0],["2022-03-23",36.6227,36.8597,35.8723,36.2673,2184500.0],["2022-03-24",36.4549,36.6227,35.9217,36.5536,2370900.0],["2022-03-25",36.6227,36.9683,36.3265,36.5338,1231900.0],["2022-03-28",36.3265,36.366,35.5366,36.0303,1686700.0],["2022-03-29",36.287,36.5437,35.9217,36.4154,2106300.0],["2022-03-30",36.3462,36.4351,35.5958,35.9809,2309200.0],["2022-03-31",35.7538,36.4647,35.4576,35.4872,2318000.0],["2022-04-01",35.6551,35.9414,35.3292,35.8624,1676500.0],["2022-04-04",35.9908,36.0303,35.27,35.3687,1757700.0],["2022-04-05",35.2305,35.507,33.858,34.016,3241000.0],["2022-04-06",33.7889,34.1345,33.4235,33.7296,2353300.0],["2022-04-07",33.542,34.0752,33.0483,33.9863,2184200.0],["2022-04-08",34.1147,34.6183,33.7889,34.0851,1908600.0],["2022-04-11",34.0654,34.5887,33.7099,33.7988,1617700.0],["2022-04-12",33.9271,34.4998,33.7988,34.2431,1832100.0],["2022-04-13",34.4208,35.0133,34.3616,34.8355,1812000.0],["2022-04-14",34.9639,35.4675,34.8948,35.033,2242300.0],["2022-04-18",34.9738,35.428,34.7269,34.9935,1728400.0],["2022-04-19",35.1021,36.3265,35.0429,36.1784,2149100.0],["2022-04-20",36.3068,36.7313,36.1191,36.3759,1713800.0],["2022-04-21",36.7313,37.0572,35.0824,35.2206,2232600.0],["2022-04-22",35.0528,35.3194,34.4307,34.5196,1802800.0],["2022-04-25",34.253,34.4109,33.3347,34.3813,3184800.0],["2022-04-26",34.1937,34.5196,33.8185,33.8284,3203700.0],["2022-04-27",33.7889,34.1345,32.9496,33.9666,3115700.0],["2022-04-28",34.3319,34.717,33.5025,34.5097,1892500.0],["2022-04-29",34.4899,34.7664,33.542,33.6901,2090200.0],["2022-05-02",33.6901,33.9074,32.4954,33.4137,3492500.0],["2022-05-03",33.9172,35.2502,33.0681,34.5492,3962800.0],["2022-05-04",34.4899,36.1389,34.1246,36.0994,3614500.0],["2022-05-05",35.8228,36.0599,34.4495,34.9929,2463700.0],["2022-05-06",34.8447,34.8842,33.8074,34.6076,3061100.0],["2022-05-09",34.1038,34.2717,32.6515,32.8688,3675500.0],["2022-05-10",33.264,34.0939,32.77,33.5703,4580500.0],["2022-05-11",33.6197,34.2717,32.8787,33.1356,2327000.0],["2022-05-12",32.9479,33.1158,31.5549,32.4539,3072100.0],["2022-05-13",32.9281,33.6592,32.8787,33.3826,2323700.0],["2022-05-16",33.2838,34.163,33.2344,33.6493,2083100.0],["2022-05-17",34.3211,34.904,34.1038,34.8151,1828700.0],["2022-05-18",34.3902,34.8249,33.017,33.185,2277500.0],["2022-05-19",32.7997,33.7679,32.6021,33.0467,3319400.0],["2022-05-20",33.343,33.3727,31.8414,32.7601,2852300.0],["2022-05-23",33.2344,34.0642,32.6811,33.8864,2246000.0],["2022-05-24",33.6493,33.7481,32.3551,33.3035,1509100.0],["2022-05-25",33.0565,33.8074,32.9182,33.5406,1636500.0],["2022-05-26",34.0148,34.5088,33.8864,34.1927,2090700.0],["2022-05-27",34.5088,35.5955,34.4693,35.5955,1874500.0],["2022-05-31",35.2794,35.5955,34.7953,35.3387,5121800.0],["2022-06-01",35.6351,35.6647,34.3211,35.2498,2435000.0],["2022-06-02",35.3881,36.5637,34.9929,36.544,3513700.0],["2022-06-03",36.1784,36.6131,35.6746,36.1883,1900700.0],["2022-06-06",36.5538,36.6526,36.0698,36.2081,1818100.0],["2022-06-07",35.8821,36.9984,35.6647,36.9787,1656900.0],["2022-06-08",36.4847,36.8996,35.9512,36.0302,1963100.0],["2022-06-09",35.6153,35.6943,34.7163,34.7459,1922000.0],["2022-06-10",33.8271,34.2915,33.3233,33.5703,3181400.0],["2022-06-13",32.6614,32.6614,31.5746,31.8018,2575000.0],["2022-06-14",31.9994,32.4835,31.2091,31.8117,3513400.0],["2022-06-15",32.2761,32.9676,31.9006,32.3156,3476600.0],["2022-06-16",31.3672,31.5351,30.3298,30.4286,2989300.0],["2022-06-17",30.5768,31.377,30.1816,31.1399,4905400.0],["2022-06-21",31.8908,31.95,31.2091,31.2782,2409500.0],["2022-06-22",30.5076,31.4067,30.399,31.051,1754200.0],["2022-06-23",31.0806,31.1893,29.4802,30.3298,2668400.0],["2022-06-24",30.646,31.8414,30.4681,31.792,2736500.0],["2022-06-27",31.9896,32.1081,31.2881,31.4166,1890700.0],["2022-06-28",31.7129,32.3847,31.3869,31.4956,1728800.0],["2022-06-29",31.5944,31.7525,30.5472,30.9423,1431800.0],["2022-06-30",30.3595,31.3573,30.0927,31.0708,2869300.0],["2022-07-01",31.0115,31.7129,30.5966,31.4166,3909100.0],["2022-07-05",30.6558,30.7941,29.6876,30.725,3444700.0],["2022-07-06",30.804,31.7722,30.5669,31.5549,2540100.0],["2022-07-07",32.0192,32.5033,31.8512,32.1575,1812200.0],["2022-07-08",32.4736,32.7601,32.1081,32.3452,2562800.0],["2022-07-11",32.0291,32.5428,31.9797,32.5428,2641000.0],["2022-07-12",32.2662,33.4122,32.197,33.0071,3367100.0],["2022-07-13",32.4144,32.9676,32.2563,32.7799,2849500.0],["2022-07-14",32.0686,32.7009,31.9006,32.6515,2398800.0],["2022-07-15",33.2936,33.3727,32.7009,32.9182,2074500.0],["2022-07-18",33.4122,34.0247,32.4144,32.6021,2877400.0],["2022-07-19",32.8491,34.1334,32.8491,34.0642,2814200.0],["2022-07-20",34.0445,34.6372,33.8271,34.4298,2191600.0],["2022-07-21",34.0642,34.4199,33.9062,34.331,2456900.0],["2022-07-22",34.3804,34.6175,33.6691,33.9457,1845100.0],["2022-07-25",34.0939,34.5681,33.9358,34.41,2450000.0],["2022-07-26",34.3804,34.6866,34.0939,34.41,3012400.0],["2022-07-27",35.0127,35.4968,34.3112,34.7459,3038300.0],["2022-07-28",34.9139,35.6449,34.6372,35.6054,2431500.0],["2022-07-29",35.7437,36.702,35.4375,36.6823,4008000.0],["2022-08-01",36.5143,37.1861,36.4056,36.8996,5957900.0],["2022-08-02",36.7712,37.2355,36.4847,36.7514,3503600.0],["2022-08-03",37.0281,37.0281,36.4353,36.7811,5317700.0],["2022-08-04",36.3363,37.6312,36.2275,36.6822,3053800.0],["2022-08-05",36.277,36.7415,35.8618,36.6328,1792500.0],["2022-08-08",36.9491,37.3643,36.7613,37.127,5912800.0],["2022-08-09",37.1369,37.2951,36.7415,37.0084,3157000.0],["2022-08-10",37.562,37.9079,37.3939,37.473,4122900.0],["2022-08-11",37.7992,38.1748,37.6114,37.7893,3013900.0],["2022-08-12",38.0068,38.2144,37.7399,38.1056,4392500.0],["2022-08-15",37.819,38.5406,37.7399,38.2737,3293400.0],["2022-08-16",38.3033,38.5109,38.1748,38.2836,2658600.0],["2022-08-17",37.73,38.0562,37.5027,38.0068,3410200.0],["2022-08-18",37.9771,38.3824,37.8486,37.9969,2449400.0],["2022-08-19",37.7893,37.8783,36.9788,37.1666,1992900.0],["2022-08-22",36.4252,36.7119,36.0298,36.0595,1870100.0],["2022-08-23",36.2275,36.7119,36.0891,36.2572,2563200.0],["2022-08-24",36.3461,36.7811,36.2769,36.6031,1636100.0],["2022-08-25",36.8305,37.384,36.6822,37.3445,1736200.0],["2022-08-26",37.5521,37.5521,36.2374,36.2374,1398600.0],["2022-08-29",36.0101,36.5537,35.763,36.1781,1751700.0],["2022-08-30",36.2374,36.3857,35.0018,35.4565,2335700.0],["2022-08-31",35.5158,35.6839,34.9919,35.0216,2433100.0],["2022-09-01",34.6756,34.8437,34.0628,34.646,2884100.0],["2022-09-02",35.1303,35.4763,34.5076,34.6163,1866200.0],["2022-09-06",34.7745,34.9821,34.1517,34.3297,2037000.0],["2022-09-07",34.2209,35.0611,34.0628,34.9524,3059200.0],["2022-09-08",34.7646,35.4961,34.4285,35.4367,2117400.0],["2022-09-09",35.7333,36.0694,35.4565,35.9903,2290600.0],["2022-09-12",36.2078,36.6427,35.9211,36.5933,3904500.0],["2022-09-13",35.7531,35.9508,34.6163,34.7942,2271500.0],["2022-09-14",34.8931,35.3082,33.8453,34.9129,3310500.0],["2022-09-15",34.4977,34.8733,33.7662,33.8947,2992500.0],["2022-09-16",33.3214,33.44,32.6097,33.2226,5014500.0],["2022-09-19",33.0249,34.1221,33.015,33.8255,2523100.0],["2022-09-20",33.618,34.0924,33.3412,33.8848,2752600.0],["2022-09-21",34.3791,34.4582,33.0446,33.0446,2789300.0],["2022-09-22",33.183,33.2028,32.1649,32.412,2482900.0],["2022-09-23",31.8783,31.987,31.0479,31.4631,2890200.0],["2022-09-26",31.295,31.5224,30.5833,30.6822,2466200.0],["2022-09-27",31.1369,31.3247,30.3362,30.7415,2407400.0],["2022-09-28",30.9689,31.6806,30.6921,31.4829,2062300.0],["2022-09-29",31.1072,31.1567,30.2473,30.5834,2609900.0],["2022-09-30",30.4252,31.3049,30.2967,30.5735,4017300.0],["2022-10-03",31.0776,31.9079,30.8206,31.7201,2266700.0],["2022-10-04",32.3231,33.183,32.3231,33.1237,2083400.0],["2022-10-05",32.5998,33.3412,32.4417,32.9458,2426100.0],["2022-10-06",32.6789,33.272,32.501,32.8173,1778700.0],["2022-10-07",32.5504,32.6295,31.8881,32.1649,2232100.0],["2022-10-10",32.5801,33.1435,32.2539,32.5603,2883100.0],["2022-10-11",32.4911,33.104,32.1352,32.6196,2395400.0],["2022-10-12",32.3428,32.4713,31.3445,31.7399,3847600.0],["2022-10-13",31.216,32.6987,30.9392,32.5109,2607100.0],["2022-10-14",32.8173,32.9458,31.7596,31.9178,1819000.0],["2022-10-17",32.6196,33.0051,32.2736,32.5504,3282600.0],["2022-10-18",33.3412,33.5191,32.926,33.2226,2343700.0],["2022-10-19",33.0743,33.9442,32.9755,33.8453,4675400.0],["2022-10-20",33.9046,34.557,33.5982,33.6278,5165300.0],["2022-10-21",33.6081,35.0117,33.5982,34.9623,3365900.0],["2022-10-24",35.2391,35.4763,34.5965,34.9919,4108900.0],["2022-10-25",34.8437,35.2588,34.4779,35.16,3021600.0],["2022-10-26",35.4565,35.6344,34.2209,34.3099,4502900.0],["2022-10-27",34.6756,35.2984,34.6163,34.6855,2976200.0],["2022-10-28",34.8338,35.7629,34.6163,35.7531,7638700.0],["2022-10-31",34.3,35.1896,33.786,35.1402,6714200.0],["2022-11-01",35.5257,36.1089,35.1896,36.0694,4343400.0],["2022-11-02",35.9903,36.3857,34.8931,34.9326,4384100.0],["2022-11-03",34.5863,35.5363,34.3389,34.8634,2788100.0],["2022-11-04",35.2295,36.1696,35.0415,35.6649,5309400.0],["2022-11-07",35.9222,36.2587,35.7837,36.229,2440900.0],["2022-11-08",36.4467,36.9217,36.0707,36.4566,2574300.0],["2022-11-09",36.1894,36.9316,35.9222,35.9618,3608700.0],["2022-11-10",36.8228,37.9905,36.7436,37.9014,4263800.0],["2022-11-11",38.0301,38.8316,36.991,37.0405,3631900.0],["2022-11-14",36.803,37.2186,36.2587,36.2686,3018700.0],["2022-11-15",36.7337,36.8722,36.1003,36.1696,4320200.0],["2022-11-16",36.0113,36.6545,35.8431,36.4566,4513400.0],["2022-11-17",35.8233,36.13,34.4378,36.0905,2295700.0],["2022-11-18",36.6644,36.8524,36.3576,36.7139,2542900.0],["2022-11-21",36.6149,36.9118,36.2785,36.8821,1865600.0],["2022-11-22",37.2384,37.9113,37.1196,37.8321,2621300.0],["2022-11-23",37.9311,38.0499,37.3769,37.6243,1479400.0],["2022-11-25",37.6738,37.8519,37.4858,37.6441,713900.0],["2022-11-28",37.2186,37.2978,36.4368,36.6446,1957300.0],["2022-11-29",36.7634,36.9613,36.5753,36.8326,1344100.0],["2022-11-30",36.8425,37.3472,36.4467,37.278,4229100.0],["2022-12-01",37.4759,38.0894,37.1196,38.0103,2629700.0],["2022-12-02",37.466,38.7426,37.4264,38.6733,3722100.0],["2022-12-05",38.4259,38.8415,37.9212,38.1389,2296900.0],["2022-12-06",38.3764,38.6436,37.2285,37.4759,2116900.0],["2022-12-07",37.3769,37.941,37.3472,37.4759,1266300.0],["2022-12-08",37.8717,37.9905,37.1394,37.2483,1344800.0],["2022-12-09",37.2483,37.7629,37.0899,37.6045,3043300.0],["2022-12-12",37.9311,38.4754,37.5254,38.4754,2956400.0],["2022-12-13",39.1978,39.366,38.4952,38.8019,3236300.0],["2022-12-14",38.8514,39.0295,38.3566,38.5941,3362900.0],["2022-12-15",37.9806,38.1092,37.4264,37.5353,2437600.0],["2022-12-16",37.278,37.8915,36.8623,37.7332,4267600.0],["2022-12-19",37.7332,37.9707,36.8722,37.1889,1875600.0],["2022-12-20",37.2186,38.1488,37.2186,37.8816,2648100.0],["2022-12-21",38.3665,38.9009,38.1983,38.6436,3264100.0],["2022-12-22",38.2676,38.416,37.565,38.1389,2499400.0],["2022-12-23",38.0201,38.7129,38.0201,38.6535,2059600.0],["2022-12-27",38.8415,39.2769,38.7129,38.99,2134100.0],["2022-12-28",38.9405,39.1879,38.317,38.317,2265900.0],["2022-12-29",38.5051,39.079,38.4457,38.9801,2210300.0],["2022-12-30",38.7624,39.0691,38.5842,38.9999,1572300.0],["2023-01-03",38.99,39.1978,38.4358,38.6535,2088500.0],["2023-01-04",38.703,39.3165,38.6733,39.1384,2553300.0],["2023-01-05",38.9603,39.1384,38.6733,38.9108,1523900.0],["2023-01-06",39.3363,40.1874,39.2868,40.0389,2511500.0],["2023-01-09",40.3061,40.5634,39.5837,39.6629,1943600.0],["2023-01-10",39.4452,40.1478,39.2374,40.128,1615300.0],["2023-01-11",40.2962,40.5436,39.8806,39.9697,2372900.0],["2023-01-12",40.0785,40.5931,39.9697,40.2467,2736300.0],["2023-01-13",39.7717,40.4249,39.5144,40.3259,1518800.0],["2023-01-17",40.2665,40.5535,39.9598,40.1874,1900300.0],["2023-01-18",40.4842,40.4842,39.079,39.1186,2708300.0],["2023-01-19",38.8118,38.9108,38.0004,38.0301,2456300.0],["2023-01-20",38.228,38.3566,37.9113,38.2972,1698000.0],["2023-01-23",38.4061,39.0889,38.2972,39.0196,2483500.0],["2023-01-24",38.9801,39.3462,38.4358,38.9999,2589500.0],["2023-01-25",38.5644,39.2571,38.3269,39.1978,1781300.0],["2023-01-26",39.5045,40.415,39.079,40.3952,2243800.0],["2023-01-27",40.2962,40.6723,39.8707,39.9796,1720700.0],["2023-01-30",39.6629,40.1379,39.6134,39.7717,1487000.0],["2023-01-31",39.8014,40.2764,39.4353,40.2665,1823400.0],["2023-02-01",40.0488,40.3457,39.5243,40.1676,2352300.0],["2023-02-02",40.1973,40.2962,39.4452,39.8113,2309300.0],["2023-02-03",39.6827,40.0785,39.2571,39.4452,2086600.0],["2023-02-06",39.2967,39.554,39.079,39.5441,1744600.0],["2023-02-07",39.4947,40.5535,39.3858,40.4348,2267000.0],["2023-02-08",40.1478,40.5238,40.1478,40.415,1979300.0],["2023-02-09",40.6824,41.0291,40.0683,40.0683,2302100.0],["2023-02-10",40.0287,40.1971,39.6126,40.1376,2981900.0],["2023-02-13",40.2367,40.94,40.2367,40.6923,4347900.0],["2023-02-14",39.9197,42.7923,38.9093,42.614,5376000.0],["2023-02-15",42.0989,43.0202,41.9206,43.0003,3132000.0],["2023-02-16",42.5645,43.4164,42.4357,42.5447,2836500.0],["2023-02-17",42.5249,42.7527,42.2475,42.614,2012500.0],["2023-02-21",42.614,42.7032,41.5937,41.6928,2345100.0],["2023-02-22",41.5145,42.2871,41.4452,41.5937,2293500.0],["2023-02-23",41.8414,42.2673,41.356,41.6334,4853500.0],["2023-02-24",41.1876,41.6631,40.8706,41.564,2847700.0],["2023-02-27",41.9107,42.089,41.6235,41.9206,1995200.0],["2023-02-28",41.8513,43.9513,41.5046,41.782,4889400.0],["2023-03-01",41.7919,42.4852,41.5442,42.3961,3331800.0],["2023-03-02",42.1782,43.0003,41.8414,42.9409,3253300.0],["2023-03-03",43.2183,43.4857,42.6437,43.3371,3189000.0],["2023-03-06",43.3669,43.7631,43.04,43.347,3575600.0],["2023-03-07",43.347,43.4956,42.931,42.9409,4328400.0],["2023-03-08",43.0202,43.3272,42.7032,43.3173,3865600.0],["2023-03-09",43.565,43.565,41.4848,41.6631,5598200.0],["2023-03-10",41.564,41.6037,39.9296,40.4546,4154100.0],["2023-03-13",39.89,40.2367,39.2362,39.6522,4438200.0],["2023-03-14",40.415,40.8805,39.9098,40.3952,3872200.0],["2023-03-15",39.3947,39.5235,37.8098,39.0084,5743300.0],["2023-03-16",38.6419,40.2367,38.4636,40.0683,4912300.0],["2023-03-17",39.8206,40.0187,38.6022,38.84,7541300.0],["2023-03-20",38.8796,39.6324,38.8796,39.1074,5920100.0],["2023-03-21",39.989,40.7419,39.781,40.1673,5558200.0],["2023-03-22",40.2367,40.94,40.098,40.1277,4331000.0],["2023-03-23",39.989,40.6131,39.5334,39.8107,3417200.0],["2023-03-24",39.3848,39.989,38.8697,39.8702,2387400.0],["2023-03-27",40.3853,40.5933,40.0881,40.3754,1963000.0],["2023-03-28",40.3456,40.8112,40.2961,40.7319,2825800.0],["2023-03-29",41.2471,41.4551,40.9103,41.4155,1851100.0],["2023-03-30",41.6235,41.673,41.2074,41.5442,2144100.0],["2023-03-31",42.4952,42.4952,41.5838,41.9702,2712300.0],["2023-04-03",41.8612,42.6338,41.8612,42.5645,2904600.0],["2023-04-04",42.3961,42.5051,41.257,41.7225,2611100.0],["2023-04-05",41.5838,41.8315,41.2867,41.7126,5486000.0],["2023-04-06",41.5442,41.8018,41.1282,41.1579,2736800.0],["2023-04-10",41.0093,41.7423,41.0093,41.7225,2641400.0],["2023-04-11",41.9801,42.6041,41.8711,42.2574,3548000.0],["2023-04-12",42.5249,43.2579,42.5249,43.0003,3075100.0],["2023-04-13",42.9706,43.2975,42.6735,43.1093,2258500.0],["2023-04-14",42.1386,42.3466,41.7225,42.1386,3880800.0],["2023-04-17",42.5843,42.5843,42.089,42.4654,2138400.0],["2023-04-18",42.5645,43.1192,42.2277,42.9508,3079400.0],["2023-04-19",42.8815,43.0796,42.4753,42.8716,1802300.0],["2023-04-20",42.7131,43.1093,42.5645,42.7923,1898700.0],["2023-04-21",42.9013,42.9112,42.2178,42.5249,1666700.0],["2023-04-24",42.5942,42.8716,42.4159,42.8617,3138100.0],["2023-04-25",42.6834,43.1291,42.3169,42.5843,2392300.0],["2023-04-26",42.6437,42.7527,41.8315,42.0098,2428800.0],["2023-04-27",42.2772,43.3371,42.0692,43.3173,2663100.0],["2023-04-28",43.1093,43.9117,43.04,43.872,3270300.0],["2023-05-01",43.872,44.8824,43.8324,43.8819,4126200.0],["2023-05-02",44.922,45.2687,43.3272,44.5357,4539700.0],["2023-05-03",44.5753,44.8923,44.0801,44.2782,3174500.0],["2023-05-04",44.2187,44.2782,42.5729,42.9,2952000.0],["2023-05-05",43.3363,43.723,43.0884,43.6238,3155400.0],["2023-05-08",43.8816,44.1195,43.2074,43.4354,2162200.0],["2023-05-09",43.7428,44.3971,43.5941,44.3773,5901000.0],["2023-05-10",44.6153,44.8334,43.6833,43.8816,3308600.0],["2023-05-11",43.5048,43.6833,43.0389,43.5842,1681700.0],["2023-05-12",43.8618,44.2088,43.3165,43.5842,1834600.0],["2023-05-15",43.8023,44.2583,43.5247,44.1493,1724900.0],["2023-05-16",43.9411,44.0898,43.6635,43.8618,1987400.0],["2023-05-17",44.5558,44.6252,44.0006,44.2881,1777500.0],["2023-05-18",44.1295,44.8235,43.8618,44.7937,1596400.0],["2023-05-19",45.0614,45.2002,44.2187,44.5756,1744000.0],["2023-05-22",44.4566,44.7541,44.3377,44.4368,1946200.0],["2023-05-23",44.0501,44.2881,43.3859,43.3958,2162200.0],["2023-05-24",43.138,43.1777,42.6423,42.8703,1641200.0],["2023-05-25",42.8703,43.1677,42.5332,42.8901,2388600.0],["2023-05-26",42.9001,43.3462,42.8901,43.1281,2731800.0],["2023-05-30",43.1281,43.2966,42.4737,43.1083,2919500.0],["2023-05-31",42.9595,43.019,41.8194,42.3845,7281800.0],["2023-06-01",42.7712,43.6635,42.3448,43.3561,3480400.0],["2023-06-02",43.8023,44.8829,43.7031,44.7441,4483100.0],["2023-06-05",45.0614,45.0614,43.9113,44.417,2398400.0],["2023-06-06",44.417,45.0416,44.3079,44.9028,1996000.0],["2023-06-07",44.9722,45.9736,44.9722,45.7753,2273300.0],["2023-06-08",45.6662,46.271,45.6662,45.9537,1965300.0],["2023-06-09",46.1223,46.152,45.2795,45.5472,1929300.0],["2023-06-12",45.577,45.9339,45.3291,45.7852,1568700.0],["2023-06-13",45.686,46.1124,45.4283,45.6166,2328200.0],["2023-06-14",45.8447,45.8447,45.1804,45.3093,2063900.0],["2023-06-15",45.2002,45.8942,45.1506,45.6464,1949500.0],["2023-06-16",45.9141,46.3007,45.4183,45.5869,2980200.0],["2023-06-20",45.5571,46.4792,45.5571,46.1718,3457800.0],["2023-06-21",46.2214,46.9055,46.0033,46.7568,2582000.0],["2023-06-22",46.4693,46.5684,45.7753,46.1619,2811600.0],["2023-06-23",45.7059,46.2313,45.5671,45.9537,4689200.0],["2023-06-26",46.1322,46.4098,46.043,46.2809,1764700.0],["2023-06-27",46.3701,47.7284,46.3106,47.6888,3096100.0],["2023-06-28",47.7681,47.9267,47.55,47.6987,2135100.0],["2023-06-29",47.6491,48.4918,47.5896,48.3431,2473200.0],["2023-06-30",49.057,49.2552,48.591,49.1363,2480400.0],["2023-07-03",48.7694,49.1759,48.6703,48.71,877400.0],["2023-07-05",48.3629,48.5612,48.1052,48.4819,2975700.0],["2023-07-06",48.2241,48.6009,47.9565,48.5315,2699100.0],["2023-07-07",48.5216,49.404,48.4918,48.9776,2145600.0],["2023-07-10",48.8388,49.8204,48.8289,49.8105,3504200.0],["2023-07-11",49.8204,50.3359,49.4535,50.2665,2504000.0],["2023-07-12",50.8812,50.9011,49.2057,49.2354,4557400.0],["2023-07-13",49.2354,49.4932,48.9281,49.285,2552600.0],["2023-07-14",49.1958,49.1958,48.5017,48.9776,1358000.0],["2023-07-17",48.9182,49.7807,48.8587,49.7708,2671600.0],["2023-07-18",49.5329,49.9294,49.3643,49.6717,1809000.0],["2023-07-19",49.4734,49.7807,48.938,49.3147,1791100.0],["2023-07-20",49.6915,49.979,49.4932,49.9592,1549600.0],["2023-07-21",50.2368,50.2665,49.4635,49.4833,1449500.0],["2023-07-24",49.5229,49.7708,49.2156,49.6419,1332800.0],["2023-07-25",49.3544,49.8501,48.9677,49.7906,3176200.0],["2023-07-26",49.7411,50.1971,49.7014,50.0484,1926600.0],["2023-07-27",50.1971,50.2665,49.5229,49.751,2214400.0],["2023-07-28",50.0385,50.1773,49.4932,49.9988,2095500.0],["2023-07-31",50.2269,50.7523,50.0484,50.7028,3182800.0],["2023-08-01",49.3048,49.3048,47.3417,48.5711,5537100.0],["2023-08-02",48.2341,48.244,47.5103,47.6392,2846400.0],["2023-08-03",47.5797,48.1254,47.1728,47.8079,2595700.0],["2023-08-04",48.0163,49.0085,47.8972,48.6712,5030800.0],["2023-08-07",49.0383,50.2687,48.6711,50.0603,6148900.0],["2023-08-08",49.9611,50.2687,49.6337,50.11,4376200.0],["2023-08-09",50.1496,50.1496,49.3558,49.4054,3011400.0],["2023-08-10",49.5245,49.9016,49.2764,49.4551,1822300.0],["2023-08-11",49.3856,49.4551,48.8001,49.0581,2761600.0],["2023-08-14",48.9391,49.2566,48.7803,48.8398,1847300.0],["2023-08-15",48.6215,48.7902,48.3139,48.3933,2281800.0],["2023-08-16",48.3536,48.9986,48.3437,48.4727,2317000.0],["2023-08-17",48.7208,48.9093,48.2246,48.2346,2121200.0],["2023-08-18",47.788,48.5818,47.6293,48.4032,1859400.0],["2023-08-21",48.5421,48.5421,47.8178,48.1949,1677600.0],["2023-08-22",48.4826,48.5818,48.1155,48.3139,1951900.0],["2023-08-23",48.4132,48.949,48.2246,48.7605,2088600.0],["2023-08-24",48.562,48.82,47.7186,47.7483,2714800.0],["2023-08-25",47.917,48.1056,47.2919,47.8079,2429300.0],["2023-08-28",47.9071,48.5818,47.669,48.4826,1634000.0],["2023-08-29",48.3139,48.9589,47.9567,48.9291,2133100.0],["2023-08-30",49.0681,49.5543,48.949,49.336,2230800.0],["2023-08-31",49.3459,49.594,49.078,49.0879,2878500.0],["2023-09-01",49.5444,49.6138,49.078,49.3062,2001600.0],["2023-09-05",49.2367,49.2963,47.8872,47.9369,3137900.0],["2023-09-06",48.0063,48.3338,47.669,48.0559,2214600.0],["2023-09-07",47.9964,48.2346,47.6888,47.8277,2373900.0],["2023-09-08",47.7285,47.9865,47.2324,47.282,2043800.0],["2023-09-11",47.5201,47.5598,46.895,47.4705,2511000.0],["2023-09-12",47.1629,47.6392,47.0438,47.3514,1610600.0],["2023-09-13",47.2621,47.5896,46.5675,46.7164,2504100.0],["2023-09-14",47.0141,47.3514,46.3195,46.7263,2970500.0],["2023-09-15",46.6568,46.7759,46.0912,46.3195,6907200.0],["2023-09-18",46.3095,46.8553,46.25,46.7263,3361500.0],["2023-09-19",46.7263,47.0537,46.4088,46.7561,2001600.0],["2023-09-20",47.0934,47.3018,46.1508,46.1805,1525400.0],["2023-09-21",46.0317,46.4286,45.6348,45.7142,2144500.0],["2023-09-22",45.6745,46.0317,45.3173,45.4463,2026800.0],["2023-09-25",45.1982,46.0912,45.1486,45.9424,1519100.0],["2023-09-26",45.7439,45.9622,45.4066,45.4562,1859700.0],["2023-09-27",45.7737,46.0416,45.4363,45.7241,1778900.0],["2023-09-28",45.9622,46.9049,45.7936,46.121,2203900.0],["2023-09-29",46.4881,46.766,45.7043,45.8928,2331700.0],["2023-10-02",45.5951,45.8729,44.9501,45.0692,1826800.0],["2023-10-03",44.8112,45.3966,44.702,45.1684,2374900.0],["2023-10-04",44.96,45.6249,44.8013,45.3669,2546200.0],["2023-10-05",45.1585,45.8332,45.1585,45.2776,2430300.0],["2023-10-06",45.1387,46.0515,44.8509,45.605,2021000.0],["2023-10-09",46.1805,46.25,45.3966,46.0615,2109200.0],["2023-10-10",46.4981,46.5278,46.0218,46.1012,1918900.0],["2023-10-11",46.1408,46.1706,45.8233,46.1111,2166500.0],["2023-10-12",46.1111,46.1706,44.6723,45.099,1887700.0],["2023-10-13",45.0096,45.4859,43.8288,44.0273,3683700.0],["2023-10-16",44.3746,44.7616,44.2059,44.2555,2062600.0],["2023-10-17",44.067,45.0097,43.9975,44.8906,2054000.0],["2023-10-18",44.7517,44.7616,43.9678,44.0075,2225900.0],["2023-10-19",43.8983,44.2952,43.2533,43.3724,1641600.0],["2023-10-20",43.4419,43.5312,42.9259,43.1045,2560800.0],["2023-10-23",43.0251,43.5907,42.9358,43.2136,1548500.0],["2023-10-24",43.7594,43.7594,42.8763,43.164,2815400.0],["2023-10-25",43.3129,43.5212,42.8465,42.8961,2214000.0],["2023-10-26",43.0152,43.8189,43.0152,43.1343,2307800.0],["2023-10-27",43.0747,43.2236,42.6083,42.7572,1354300.0],["2023-10-30",43.164,43.3426,42.8564,43.2632,2147800.0],["2023-10-31",43.164,43.809,43.164,43.7594,2651500.0],["2023-11-01",43.9678,44.4341,43.6105,44.3746,3014000.0],["2023-11-02",47.7384,49.4848,47.3514,47.8773,4694300.0],["2023-11-03",48.4032,48.4032,47.5697,47.6094,2954700.0],["2023-11-06",47.8178,48.433,47.54,48.3536,2459700.0],["2023-11-07",48.0063,48.1651,47.669,47.8972,1738800.0],["2023-11-08",48.2048,48.4132,47.5102,47.9666,2041100.0],["2023-11-09",48.2448,48.9003,48.066,48.4335,3726800.0],["2023-11-10",48.7613,49.3275,48.4931,49.2182,2132200.0],["2023-11-13",49.2679,50.2413,49.0295,50.0029,4508400.0],["2023-11-14",50.5095,51.2247,50.2314,51.1651,4064500.0],["2023-11-15",51.2743,51.7213,51.1055,51.2048,3511500.0],["2023-11-16",51.2048,51.5922,50.9267,51.1849,2641200.0],["2023-11-17",51.3637,51.7809,51.0359,51.1253,2113700.0],["2023-11-20",51.2147,51.3141,50.877,51.1353,2628200.0],["2023-11-21",51.0459,51.771,50.9465,51.6717,1430200.0],["2023-11-22",51.6121,52.059,51.4134,51.9299,1591800.0],["2023-11-24",52.0392,52.1981,51.8107,51.92,776300.0],["2023-11-27",51.6816,52.357,51.6518,52.2676,1984800.0],["2023-11-28",52.4067,52.6054,51.6021,51.6021,2083100.0],["2023-11-29",51.8803,51.9995,51.1253,51.2445,1955000.0],["2023-11-30",51.4929,52.3173,51.4432,52.2478,3258100.0],["2023-12-01",52.2676,52.8835,52.2676,52.5458,2005400.0],["2023-12-04",52.2875,52.5855,51.7511,52.5557,2722300.0],["2023-12-05",52.3968,52.4862,51.7114,51.8306,2116100.0],["2023-12-06",52.0988,52.5358,51.8802,51.9597,1523200.0],["2023-12-07",51.9101,52.4762,51.9101,52.3868,1988000.0],["2023-12-08",52.367,53.0027,52.367,52.9034,1634800.0],["2023-12-11",52.8239,53.5391,52.6848,53.3007,1464400.0],["2023-12-12",53.3205,53.8669,53.1815,53.7775,1455800.0],["2023-12-13",54.0059,54.1351,53.3404,53.847,2626200.0],["2023-12-14",54.0159,54.1649,52.0094,52.4266,5529000.0],["2023-12-15",52.0988,52.9034,52.0293,52.4464,5428500.0],["2023-12-18",52.6352,53.1219,52.5458,52.8338,1922000.0],["2023-12-19",53.0027,53.5192,52.8736,53.2907,2697000.0],["2023-12-20",52.9729,53.3702,52.3272,52.367,2075200.0],["2023-12-21",52.953,53.3205,52.7643,53.112,1694800.0],["2023-12-22",53.2113,53.549,53.0722,53.2113,1352700.0],["2023-12-26",53.2113,53.7079,53.0623,53.4795,1067000.0],["2023-12-27",53.3305,53.7179,53.2709,53.6881,1491200.0],["2023-12-28",53.6682,53.8569,53.4099,53.7477,1527900.0],["2023-12-29",53.8371,54.0457,53.7079,53.7576,1964500.0],["2024-01-02",53.4795,53.7675,52.8438,53.3702,2344100.0],["2024-01-03",53.2311,53.4397,52.3769,52.4067,3080000.0],["2024-01-04",52.6848,53.0623,52.208,52.2478,1695700.0],["2024-01-05",52.5756,53.8867,52.2577,53.4695,4007100.0],["2024-01-08",53.1715,53.7675,52.3769,53.7278,2524900.0],["2024-01-09",53.3305,53.5788,53.0523,53.3503,2656600.0],["2024-01-10",54.6317,55.3071,54.3834,55.1979,4226300.0],["2024-01-11",55.3071,55.3767,54.4728,55.1383,2361100.0],["2024-01-12",55.2972,55.5257,54.88,55.1681,2259200.0],["2024-01-16",54.8701,54.9893,52.9332,53.3007,4604300.0],["2024-01-17",52.9431,53.7973,52.8239,53.2113,2264600.0],["2024-01-18",53.5887,54.9098,53.4397,54.8204,3098200.0],["2024-01-19",54.88,55.5555,54.5721,55.3667,2045900.0],["2024-01-22",55.4363,56.1614,55.3767,55.6945,2003700.0],["2024-01-23",55.7243,56.3799,55.5952,56.0521,3870700.0],["2024-01-24",56.3004,56.658,55.923,55.9627,2420700.0],["2024-01-25",55.9627,56.1912,54.6913,54.8999,8717000.0],["2024-01-26",55.1085,55.2376,54.6317,55.0588,4240100.0],["2024-01-29",55.039,55.4164,54.9595,55.4065,3034600.0],["2024-01-30",55.3767,55.7939,55.2873,55.6051,2936200.0],["2024-01-31",55.7343,56.509,55.5157,55.8833,4398500.0],["2024-02-01",56.221,57.0355,55.9131,56.9958,2302900.0],["2024-02-02",57.0554,57.552,56.6183,57.3335,3097600.0],["2024-02-05",56.8666,57.5818,56.7375,57.403,2611200.0],["2024-02-06",57.4229,58.0983,57.2739,58.0387,2144200.0],["2024-02-07",58.3367,59.0221,58.1877,58.6943,3043200.0],["2024-02-08",58.8037,58.9727,58.5154,58.8236,2165000.0],["2024-02-09",59.0323,59.0522,58.2171,58.2569,2449600.0],["2024-02-12",58.2966,58.5253,57.9984,58.4855,3656200.0],["2024-02-13",59.6487,61.6171,58.2072,61.6171,6244900.0],["2024-02-14",62.2036,63.0586,62.0247,63.0089,3361300.0],["2024-02-15",63.0884,63.3171,62.8896,62.8995,3241400.0],["2024-02-16",63.158,63.5457,62.3528,62.4522,2686700.0],["2024-02-20",62.4721,63.2873,62.3329,62.7405,3710000.0],["2024-02-21",62.8797,63.6253,62.7803,63.1481,5369200.0],["2024-02-22",63.5954,64.7387,63.3966,64.6791,2705800.0],["2024-02-23",64.7984,65.5539,64.689,65.4843,4349000.0],["2024-02-26",65.6931,65.9019,65.2656,65.4744,2650100.0],["2024-02-27",65.534,65.8025,64.9972,65.5837,1981200.0],["2024-02-28",65.5937,66.5083,65.3551,66.3691,2343200.0],["2024-02-29",66.3989,66.5282,65.8522,66.1603,3676100.0],["2024-03-01",66.2498,66.8463,66.1106,66.6077,2172700.0],["2024-03-04",66.6574,67.572,66.558,67.3931,1922800.0],["2024-03-05",67.244,67.9299,67.0352,67.5621,2954600.0],["2024-03-06",67.741,68.8644,67.6913,68.3773,4685300.0],["2024-03-07",68.7153,69.0831,68.3375,68.9738,2510900.0],["2024-03-08",68.9738,69.1428,66.9358,67.3434,3655200.0],["2024-03-11",67.075,67.5521,64.3908,64.6194,6437500.0],["2024-03-12",64.6691,65.8124,64.013,65.6832,5843600.0],["2024-03-13",65.6036,65.703,64.6791,65.2457,4389700.0],["2024-03-14",65.2457,65.4048,64.7984,65.1165,3675800.0],["2024-03-15",64.6194,65.8522,64.6194,65.8522,6494400.0],["2024-03-18",66.3691,66.7568,65.9019,66.3492,4039500.0],["2024-03-19",66.5381,66.9954,66.0709,66.7767,4269100.0],["2024-03-20",66.7171,67.5621,66.6773,67.1346,4558300.0],["2024-03-21",67.413,67.572,66.7568,67.2837,3789100.0],["2024-03-22",67.244,67.9697,67.1247,67.7013,3035200.0],["2024-03-25",67.8901,67.9796,66.896,66.9656,1764200.0],["2024-03-26",67.075,67.4825,66.8861,67.2539,1903300.0],["2024-03-27",67.6714,67.8802,67.1048,67.6814,2345900.0],["2024-03-28",67.9796,68.3375,67.6118,68.0293,2893100.0],["2024-04-01",67.9498,68.1586,65.2557,65.7229,3389100.0],["2024-04-02",65.375,65.4744,64.4504,64.8779,4960300.0],["2024-04-03",64.8282,66.2697,64.7984,65.6136,3707900.0],["2024-04-04",66.1504,66.4387,64.9674,65.1463,3506700.0],["2024-04-05",65.4644,66.7171,65.2059,66.6673,2421500.0],["2024-04-08",66.8761,67.0252,66.2299,66.3393,4441100.0],["2024-04-09",66.389,66.3989,64.9276,65.4644,4819400.0],["2024-04-10",64.6393,65.2756,64.2814,64.868,2813800.0],["2024-04-11",64.8183,65.6136,64.182,65.206,2296700.0],["2024-04-12",64.9177,65.2557,63.158,63.6253,2998000.0],["2024-04-15",64.9574,65.1463,62.7405,63.1183,2729400.0],["2024-04-16",63.327,64.3709,63.1083,63.6452,2640700.0],["2024-04-17",64.0627,64.0627,62.5615,63.0884,3088800.0],["2024-04-18",63.1183,63.9732,62.999,63.1282,2294300.0],["2024-04-19",63.675,63.9633,62.6013,63.0387,3072300.0],["2024-04-22",63.1282,63.3867,62.4323,62.5615,2394300.0],["2024-04-23",63.0387,64.4007,62.4621,64.3808,3002400.0],["2024-04-24",64.7188,65.1066,63.6949,64.3212,2836800.0],["2024-04-25",63.9136,64.5598,63.2674,64.4206,2279700.0],["2024-04-26",64.4802,66.1802,64.3311,66.0112,4071600.0],["2024-04-29",65.9416,67.4527,65.9416,66.7171,3792700.0],["2024-04-30",66.3691,67.9399,66.1902,66.3592,4954800.0],["2024-05-01",66.4685,67.4826,65.9814,66.389,4581700.0],["2024-05-02",73.5667,77.424,73.4872,76.6486,8863900.0],["2024-05-03",77.7521,79.0047,76.4994,78.4281,6147900.0],["2024-05-06",79.2532,79.7304,78.3088,79.7105,3253200.0],["2024-05-07",79.7901,79.8795,79.1439,79.3626,4329900.0],["2024-05-08",79.7602,80.993,79.6608,80.9433,4103000.0],["2024-05-09",81.1323,81.5998,80.4956,81.5998,2359600.0],["2024-05-10",82.2862,82.3757,80.3166,80.4459,3147600.0],["2024-05-13",80.5653,81.0228,79.5307,79.7993,2537800.0],["2024-05-14",79.6899,80.6548,79.5407,80.4558,2029900.0],["2024-05-15",80.5752,82.4056,80.5255,82.316,2695000.0],["2024-05-16",82.326,82.7338,82.0972,82.0972,2620900.0],["2024-05-17",82.5747,82.6344,81.8286,82.4951,1332700.0],["2024-05-20",82.7736,83.6888,82.7736,83.6192,1541100.0],["2024-05-21",83.4799,84.4249,83.0721,84.3453,1589200.0],["2024-05-22",84.0668,84.1563,82.7338,83.0223,2659300.0],["2024-05-23",83.5297,83.5297,81.7789,81.9878,2392200.0],["2024-05-24",82.8134,85.0317,82.5647,84.2757,2719800.0],["2024-05-28",84.6736,85.0715,83.6291,84.8328,2496400.0],["2024-05-29",84.2459,84.7532,83.5694,83.6291,1886600.0],["2024-05-30",83.7783,84.0966,83.2412,83.7883,1510200.0],["2024-05-31",83.7783,84.2558,82.4951,84.2061,3389600.0],["2024-06-03",84.8427,84.982,83.072,84.1862,2019000.0],["2024-06-04",83.9673,83.9673,81.7291,81.8585,2504600.0],["2024-06-05",81.9679,84.2061,81.9679,84.1862,1947500.0],["2024-06-06",83.9773,84.604,82.7239,82.8333,1734900.0],["2024-06-07",83.0721,84.226,82.9029,83.3406,2064000.0],["2024-06-10",82.8731,83.9574,82.8731,83.2113,2034400.0],["2024-06-11",82.9427,83.2213,81.8982,82.7438,1446300.0],["2024-06-12",83.0521,83.7286,82.1171,82.9925,2249900.0],["2024-06-13",82.9228,83.0919,81.3611,82.3658,2128400.0],["2024-06-14",81.2616,81.3113,77.3323,78.526,4958700.0],["2024-06-17",78.3967,79.7794,78.1281,79.5805,2863600.0],["2024-06-18",79.6003,79.9684,78.8642,79.7794,1974100.0],["2024-06-20",79.9286,80.3663,78.8145,79.093,3237100.0],["2024-06-21",79.0333,79.7396,78.4763,79.7197,4992700.0],["2024-06-24",79.5108,80.9234,77.7004,78.2177,4212200.0],["2024-06-25",78.4962,78.8244,77.0836,77.7899,4855500.0],["2024-06-26",77.7302,78.7847,77.2925,78.5857,2504300.0],["2024-06-27",78.6852,79.4412,78.5857,79.1826,2749900.0],["2024-06-28",79.3616,80.048,76.4271,77.2229,6548900.0],["2024-07-01",78.337,78.5459,76.5166,76.8946,3021300.0],["2024-07-02",76.6559,78.0784,76.447,77.6606,2421200.0],["2024-07-03",78.0883,79.0433,77.5909,78.914,1712900.0],["2024-07-05",79.0433,79.2323,77.5909,78.3868,1880200.0],["2024-07-08",78.8543,80.0878,78.8543,80.048,2150100.0],["2024-07-09",80.1077,80.8239,79.7496,79.8192,1840500.0],["2024-07-10",80.1176,80.7642,79.6899,79.7595,2683500.0],["2024-07-11",79.67,80.4558,79.0035,79.2422,2603100.0],["2024-07-12",79.8292,79.8888,78.6852,78.8145,2129200.0],["2024-07-15",79.2223,79.4412,78.3868,78.4862,2703100.0],["2024-07-16",78.9836,81.1024,78.9836,80.9532,3374300.0],["2024-07-17",79.8093,80.2867,77.4318,77.4517,2558700.0],["2024-07-18",77.5909,78.526,76.815,78.3669,4132700.0],["2024-07-19",78.4166,78.4862,77.0836,77.6208,1882400.0],["2024-07-22",78.1182,79.849,77.9292,79.8292,4039700.0],["2024-07-23",79.7695,82.4255,79.4909,81.9778,3515100.0],["2024-07-24",81.5202,81.7092,79.0731,79.1726,2670100.0],["2024-07-25",79.5805,83.2113,79.2124,81.9082,5342500.0],["2024-07-26",82.3757,82.8532,80.9831,82.2464,2903000.0],["2024-07-29",83.2412,83.5197,81.7789,82.4155,3834900.0],["2024-07-30",92.0646,94.3924,90.6123,93.318,7825600.0],["2024-07-31",93.8851,96.4217,92.1741,95.1981,4050600.0],["2024-08-01",96.1432,96.7798,93.6065,94.3725,3140500.0],["2024-08-02",92.9599,93.2584,89.339,89.6872,4454800.0],["2024-08-05",85.6783,86.9616,84.9422,86.2951,6636700.0],["2024-08-06",87.9563,90.5228,87.5485,88.6128,3275200.0],["2024-08-07",89.8463,90.3437,87.1804,87.4589,2290000.0],["2024-08-08",88.4139,92.0348,88.0558,91.4777,3333300.0],["2024-08-09",91.7466,92.772,90.7908,92.6824,1961000.0],["2024-08-12",92.7223,93.1205,91.8063,92.4236,2236500.0],["2024-08-13",92.9911,93.5486,92.2245,93.5088,3058900.0],["2024-08-14",93.5486,94.6538,92.5331,93.469,1983100.0],["2024-08-15",94.833,95.4204,93.4989,95.1615,2144700.0],["2024-08-16",95.0819,95.7987,94.7733,95.4005,1351000.0],["2024-08-19",95.1615,96.0277,94.9823,95.9481,1971400.0],["2024-08-20",96.0277,96.2866,94.5044,95.2113,1367800.0],["2024-08-21",95.3806,96.187,95.1317,95.8386,1322900.0],["2024-08-22",95.8286,96.6649,95.6494,96.1273,1437600.0],["2024-08-23",96.3762,97.1428,95.9879,96.655,1158200.0],["2024-08-26",96.4857,97.4316,96.1572,96.2169,1677200.0],["2024-08-27",95.968,96.7645,95.0022,96.5255,1961800.0],["2024-08-28",97.1229,97.7203,95.7589,96.0974,1947400.0],["2024-08-29",96.416,97.322,95.2412,96.5355,1949300.0],["2024-08-30",96.7346,97.0632,94.8927,96.2368,3188800.0],["2024-09-03",96.7346,97.4714,92.0452,92.6127,3271300.0],["2024-09-04",92.4933,94.2953,92.1747,93.9369,2147700.0],["2024-09-05",93.6681,94.3949,92.6426,93.7975,3001800.0],["2024-09-06",93.5885,93.7378,90.3228,91.0397,4137000.0],["2024-09-09",92.6924,94.2057,92.1249,93.2798,1803400.0],["2024-09-10",93.6781,93.6781,91.7963,92.7422,2120900.0],["2024-09-11",92.7721,93.8374,90.6315,93.6781,1440600.0],["2024-09-12",93.688,94.6936,93.1902,93.8174,1842300.0],["2024-09-13",93.0906,95.5498,92.3638,94.8629,2815600.0],["2024-09-16",95.291,96.1273,93.7179,94.7235,2284500.0],["2024-09-17",94.823,94.843,93.1006,94.1759,2040800.0],["2024-09-18",94.5244,95.5399,93.8473,94.2655,1714700.0],["2024-09-19",96.5156,97.093,95.042,97.0034,2520100.0],["2024-09-20",96.8242,97.8597,96.0974,97.0233,6550200.0],["2024-09-23",97.113,98.5367,96.8043,98.1982,2082900.0],["2024-09-24",98.1882,99.1639,97.6108,98.8852,3043100.0],["2024-09-25",99.2137,100.07,98.9449,99.2834,1547400.0],["2024-09-26",99.8509,100.1795,98.5865,98.8653,1454600.0],["2024-09-27",98.8653,99.2735,98.1584,98.7757,1543600.0],["2024-09-30",98.1185,99.9306,97.4316,99.8111,2004900.0],["2024-10-01",99.5423,101.2547,98.467,100.4782,2084300.0],["2024-10-02",100.4981,101.6829,99.5921,100.8465,1762900.0],["2024-10-03",101.0357,101.8123,99.7016,100.3089,2418700.0],["2024-10-04",101.3643,102.549,100.5877,101.5833,2063100.0],["2024-10-07",101.3045,102.9274,100.9461,102.3798,1778800.0],["2024-10-08",103.3754,103.7836,102.4893,102.5391,1494300.0],["2024-10-09",102.6586,103.6442,102.1508,103.246,1498000.0],["2024-10-10",102.8477,102.8776,101.1751,101.653,1460700.0],["2024-10-11",101.7127,103.9628,101.6928,103.3655,1624000.0],["2024-10-14",103.3655,103.5546,101.7526,102.2006,2571700.0],["2024-10-15",102.4495,103.8334,101.7625,103.4551,2479600.0],["2024-10-16",103.5546,104.9883,103.465,104.8489,1511000.0],["2024-10-17",105.5558,106.2727,105.1178,105.745,2450600.0],["2024-10-18",106.2926,106.2926,104.2814,105.0779,1706500.0],["2024-10-21",105.6454,106.4618,105.2571,105.8545,1724400.0],["2024-10-22",105.0879,105.3667,101.3842,102.2006,2807700.0],["2024-10-23",102.2404,103.3555,102.0512,102.3798,1851400.0],["2024-10-24",99.7613,101.6231,98.7159,100.1795,1983300.0],["2024-10-25",100.5578,101.3941,100.2392,100.9461,1397900.0],["2024-10-28",101.6331,102.1508,100.8664,101.9318,2230900.0],["2024-10-29",100.6175,100.7769,98.3973,99.6518,2844600.0],["2024-10-30",99.6618,100.9063,99.373,100.6972,3434800.0],["2024-10-31",100.4184,101.0357,98.6661,99.2834,2673600.0],["2024-11-01",100.1596,100.5578,99.3631,99.592,1523000.0],["2024-11-04",99.7215,100.6076,98.9648,99.4029,1728600.0],["2024-11-05",99.8509,101.7127,99.4626,101.7127,2556900.0],["2024-11-06",110.5638,114.8748,105.7151,114.3571,5796300.0],["2024-11-07",113.8494,114.4965,110.6534,110.7331,2607800.0],["2024-11-08",111.5899,113.6623,110.6035,113.2339,2012900.0],["2024-11-11",114.828,115.5553,113.6224,114.2601,1534500.0],["2024-11-12",114.5789,115.0871,111.9088,113.1641,2177200.0],["2024-11-13",114.3,116.1631,113.752,115.3461,2331700.0],["2024-11-14",115.3461,116.3126,112.0283,112.8055,2687700.0],["2024-11-15",111.8888,112.666,110.7331,111.5999,2221700.0],["2024-11-18",111.6298,113.0246,111.3209,112.7556,1817400.0],["2024-11-19",112.7756,115.6052,112.5863,115.5753,2488800.0],["2024-11-20",116.6414,117.7672,114.6686,117.6676,3650100.0],["2024-11-21",117.6676,118.8433,116.5118,116.5517,2592700.0],["2024-11-22",117.4384,118.365,115.9439,118.0063,5093300.0],["2024-11-25",117.1594,117.9067,114.6387,115.4159,2907200.0],["2024-11-26",115.5753,117.1296,115.4856,116.751,1947700.0],["2024-11-27",116.741,117.1296,115.4159,116.2727,1766600.0],["2024-11-29",117.8071,118.4647,116.9502,117.9466,1352000.0],["2024-12-02",118.2554,118.2554,116.8606,117.2591,2926400.0],["2024-12-03",117.817,118.9628,117.2093,118.6739,2251700.0],["2024-12-04",118.6739,119.7997,118.375,119.6503,2313300.0],["2024-12-05",119.5606,120.2581,118.8134,119.6304,2472500.0],["2024-12-06",119.6603,120.268,117.1395,117.8768,1912900.0],["2024-12-09",117.3288,117.7672,112.4866,113.3335,3015100.0],["2024-12-10",113.3435,114.838,113.1044,113.6623,2009100.0],["2024-12-11",114.9974,115.9041,114.4893,115.655,2399400.0],["2024-12-12",115.7247,115.9638,113.2837,113.2837,2119100.0],["2024-12-13",113.8217,114.3797,112.7058,113.0147,1565500.0],["2024-12-16",113.5826,113.8915,112.1479,112.8652,1917600.0],["2024-12-17",111.5799,112.1678,110.1153,111.5202,2764700.0],["2024-12-18",111.7892,111.8988,107.1363,107.2957,2448500.0],["2024-12-19",109.1688,110.3943,108.1326,108.9496,2915800.0],["2024-12-20",107.9334,110.9822,107.9334,110.4242,5806200.0],["2024-12-23",109.6271,110.3744,108.4813,110.1353,1537000.0],["2024-12-24",110.1452,111.6896,109.657,111.6298,616900.0],["2024-12-26",111.2412,112.2774,110.5637,112.118,755300.0],["2024-12-27",111.291,112.108,109.8164,110.8227,1363200.0],["2024-12-30",108.9297,110.3545,107.764,109.8762,1199800.0],["2024-12-31",110.2249,110.3644,108.4714,108.9696,1330300.0],["2025-01-02",109.7965,112.0482,109.0991,110.3844,2068800.0],["2025-01-03",110.763,113.2638,110.1851,112.3471,2132600.0],["2025-01-06",113.3036,113.9413,111.58,112.0582,2115600.0],["2025-01-07",112.108,112.4667,109.388,111.2512,2574400.0],["2025-01-08",111.4006,114.7384,110.7032,114.6288,2318800.0],["2025-01-10",113.3833,114.3099,112.108,112.2276,2474000.0],["2025-01-13",110.5936,114.569,110.3844,114.3299,2205600.0],["2025-01-14",115.8543,118.8433,115.376,118.7536,3202300.0],["2025-01-15",122.3603,123.6954,120.009,121.4138,4736700.0],["2025-01-16",122.5497,123.0976,121.0352,122.5297,2895900.0],["2025-01-17",123.5759,125.7977,122.2507,124.8412,3921400.0],["2025-01-21",127.1826,128.6273,125.6682,126.6944,3341000.0],["2025-01-22",127.5612,127.8601,125.3792,126.246,2605800.0],["2025-01-23",126.9933,128.6273,126.4653,127.2723,3093100.0],["2025-01-24",126.535,127.083,125.7778,126.5649,2102600.0],["2025-01-27",122.2507,124.2633,119.451,121.633,3448800.0],["2025-01-28",124.0641,126.1763,123.546,125.9472,3629400.0],["2025-01-29",125.9173,126.6845,125.3195,125.8973,1958700.0],["2025-01-30",126.4553,127.2822,125.0505,126.9036,2419400.0],["2025-01-31",127.5313,127.8402,125.4689,126.1165,2361100.0],["2025-02-03",123.8947,126.5848,123.0478,125.9173,1907500.0],["2025-02-04",126.9335,127.2025,124.2833,125.0206,1901100.0],["2025-02-05",125.7678,127.8203,125.3892,127.3321,1838600.0],["2025-02-06",127.5313,128.5277,126.5549,128.5277,2342600.0],["2025-02-07",128.8866,129.3154,126.9722,127.3311,1560700.0],["2025-02-10",128.0491,128.3582,126.354,127.8297,1759900.0],["2025-02-11",128.0092,129.1958,126.4437,128.9465,1522400.0],["2025-02-12",127.3212,129.5746,127.2414,127.72,3334400.0],["2025-02-13",125.2771,128.3183,122.3655,127.71,4829400.0],["2025-02-14",128.4978,133.5332,126.5235,133.0346,4278500.0],["2025-02-18",135.8565,137.0131,133.7127,136.2752,3219000.0],["2025-02-19",136.1356,140.144,136.1356,138.9874,2902900.0],["2025-02-20",138.8976,139.127,134.7297,138.0401,3030100.0],["2025-02-21",138.3692,138.4689,129.1658,129.455,3518800.0],["2025-02-24",131.0005,132.8252,127.3112,129.1858,3562500.0],["2025-02-25",129.5846,131.2299,126.3241,129.8538,2614800.0],["2025-02-26",131.2498,134.8394,130.8011,131.5988,2720300.0],["2025-02-27",133.1443,135.1984,131.4592,133.0346,2760100.0],["2025-02-28",133.0047,136.375,132.217,136.2054,4362900.0],["2025-03-03",137.5316,138.8478,130.492,130.6416,3224100.0],["2025-03-04",127.2913,129.5647,122.6746,126.6531,5528600.0],["2025-03-05",127.2414,131.3395,126.4138,129.9236,3285000.0],["2025-03-06",127.2414,128.747,123.3726,124.1304,3090100.0],["2025-03-07",123.1034,124.6489,118.6862,124.0407,5132400.0],["2025-03-10",120.6505,122.9538,119.9725,121.9567,4430500.0],["2025-03-11",122.1163,126.5235,122.0265,125.1375,4067200.0],["2025-03-12",128.6274,128.9963,124.7287,127.5605,2474000.0],["2025-03-13",126.6332,127.6303,121.2488,122.4154,3882500.0],["2025-03-14",124.6389,126.3839,122.7743,126.1446,2564100.0],["2025-03-17",125.3369,129.7741,124.9481,128.8966,2275600.0],["2025-03-18",127.7699,128.6274,123.9809,127.8796,2595500.0],["2025-03-19",128.5077,132.6158,128.3781,131.5988,2427200.0],["2025-03-20",129.9436,132.9748,129.5248,131.2897,2075000.0],["2025-03-21",130.7911,131.16,128.4379,130.472,3841400.0],["2025-03-24",132.8851,136.0958,131.9976,135.7069,2406600.0],["2025-03-25",136.1556,137.412,134.5104,137.3222,2661600.0],["2025-03-26",137.4718,137.6612,133.4434,133.7525,2732000.0],["2025-03-27",133.1942,134.291,130.3524,132.0475,1543000.0],["2025-03-28",131.2498,132.6258,128.1687,129.3154,1945700.0],["2025-03-31",127.0918,130.2926,123.8113,129.3553,3282000.0],["2025-04-01",128.5576,131.6088,127.6502,131.3994,2241400.0],["2025-04-02",128.7969,133.7426,128.6274,133.5132,1749400.0],["2025-04-03",127.4309,129.6245,124.4395,124.6389,2372600.0],["2025-04-04",115.6151,116.8814,109.1039,112.0055,6664400.0],["2025-04-07",107.0998,118.9056,104.7366,115.4456,5805500.0],["2025-04-08",121.8769,122.5949,112.3645,114.2889,4241900.0],["2025-04-09",112.9528,129.0861,111.7563,127.72,5275000.0],["2025-04-10",124.5193,127.0819,119.9924,123.8313,3076400.0],["2025-04-11",123.0137,125.985,121.5778,125.307,2036000.0],["2025-04-14",128.079,128.7072,125.8953,127.0918,2011400.0],["2025-04-15",123.243,126.2044,122.6946,124.1105,3606700.0],["2025-04-16",123.5421,125.9352,121.8969,123.572,2864000.0],["2025-04-17",123.223,124.7785,122.6048,122.8741,2189000.0],["2025-04-21",122.1362,122.6348,117.7489,119.1249,2008200.0],["2025-04-22",120.9397,124.6589,120.7203,123.941,2234600.0],["2025-04-23",128.8168,131.9278,127.1417,129.3253,2931400.0],["2025-04-24",128.9066,133.952,128.9066,133.1044,2224200.0],["2025-04-25",133.9121,136.0658,133.3537,135.3678,1603300.0],["2025-04-28",137.8706,139.2068,134.6699,135.9562,2878600.0],["2025-04-29",135.6072,138.0102,135.3579,137.1028,2450100.0],["2025-04-30",134.7098,138.5686,134.4206,138.1797,3140900.0],["2025-05-01",146.037,150.0454,144.292,147.6024,4819600.0],["2025-05-02",149.7761,154.2831,149.7761,153.625,3651800.0],["2025-05-05",152.6279,155.1406,152.3786,153.8942,1881900.0],["2025-05-06",150.8829,156.3471,150.1949,155.35,2646400.0],["2025-05-07",155.1805,156.9753,153.8643,156.6662,2908100.0],["2025-05-08",158.2316,158.5806,156.5964,157.0451,2806200.0],["2025-05-09",157.5439,158.6115,154.3711,157.0551,2232500.0],["2025-05-12",160.2578,161.2156,155.2591,156.6061,4990400.0],["2025-05-13",156.2668,159.7789,154.87,157.943,3635300.0],["2025-05-14",158.4319,160.4673,157.7634,159.1004,3504800.0],["2025-05-15",158.6415,161.3553,158.6415,160.9263,4660500.0],["2025-05-16",160.7666,162.5426,160.2279,162.4329,1839400.0],["2025-05-19",162.1336,166.0048,160.0383,165.8651,2585400.0],["2025-05-20",165.3663,166.1245,163.71,164.7277,1836100.0],["2025-05-21",163.9694,165.3263,161.7943,162.393,1858600.0],["2025-05-22",162.1934,163.9794,161.1657,162.6424,2073200.0],["2025-05-23",161.2156,165.6556,159.6492,164.7177,2045900.0],["2025-05-27",166.8928,169.4271,166.7631,169.3074,2845100.0],["2025-05-28",169.3672,171.1332,168.9681,169.9359,2781500.0],["2025-05-29",169.7264,170.9137,167.9105,169.7065,3285500.0],["2025-05-30",169.1577,170.4049,167.5214,169.5069,4750300.0],["2025-06-02",169.8561,172.3704,169.5368,172.2607,2287800.0],["2025-06-03",172.1709,174.2661,169.7863,172.2208,2764300.0],["2025-06-04",172.9092,174.8648,172.3704,173.5478,2118700.0],["2025-06-05",174.5854,175.0444,172.7895,174.6153,1984500.0],["2025-06-06",175.4435,176.8503,174.2063,174.9745,1655800.0],["2025-06-09",176.1719,176.4712,172.4004,172.4802,2277600.0],["2025-06-10",171.1133,173.019,166.4937,168.2398,5076900.0],["2025-06-11",168.6887,171.7119,165.1368,170.355,2979900.0],["2025-06-12",168.2996,171.6321,168.12,171.1332,2280600.0],["2025-06-13",170.5346,172.1609,169.7164,170.8139,2418300.0],["2025-06-16",172.4003,173.9967,170.9037,171.213,2340000.0],["2025-06-17",171.0833,172.5301,170.4847,171.7319,1965400.0],["2025-06-18",171.6221,173.2385,169.5468,169.8461,2343400.0],["2025-06-20",171.3228,173.0689,168.6788,172.9491,4597400.0],["2025-06-23",172.5101,175.3836,172.0012,175.2339,2427100.0],["2025-06-24",176.6009,177.0998,173.3881,176.1719,2509400.0],["2025-06-25",177.3292,178.2871,174.8847,175.6829,2692900.0],["2025-06-26",178.1773,178.9156,175.4535,176.4512,4390800.0],["2025-06-27",177.0798,185.1017,177.0798,184.483,23827800.0],["2025-06-30",182.6272,187.0872,181.7492,185.7103,4564700.0],["2025-07-01",183.4654,185.9298,175.6231,175.8226,6061300.0],["2025-07-02",174.9745,176.561,173.1088,175.5532,3249700.0],["2025-07-03",176.2915,180.6517,175.673,180.6517,1766400.0],["2025-07-07",180.542,181.9089,178.3769,179.8436,2865100.0],["2025-07-08",179.5841,180.9311,173.7473,179.0553,3288700.0],["2025-07-09",180.991,182.0286,178.5964,181.0109,2306100.0],["2025-07-10",181.5197,182.288,176.2317,178.1274,2824000.0],["2025-07-11",177.9877,179.9034,177.5986,179.2748,1748300.0],["2025-07-14",179.7936,184.2436,178.9555,183.9044,2084900.0],["2025-07-15",184.084,184.7026,181.7393,184.2635,1918600.0],["2025-07-16",184.6527,185.2613,180.5919,183.8844,1843800.0],["2025-07-17",185.5706,189.0527,184.8323,188.4042,3041000.0],["2025-07-18",188.6935,191.1779,188.0749,190.0604,2265100.0],["2025-07-21",190.0704,190.2401,186.8777,187.4065,2098300.0],["2025-07-22",184.5928,186.4686,179.8635,182.9266,3283100.0],["2025-07-23",183.3955,186.3588,182.6871,185.9796,2769800.0],["2025-07-24",186.9275,187.9053,185.6804,186.3788,2903300.0],["2025-07-25",187.2069,190.5094,186.5883,189.0926,1915600.0],["2025-07-28",189.6913,190.0106,186.728,187.7457,2337900.0],["2025-07-29",190.3797,190.7688,188.3044,188.7434,2289500.0],["2025-07-30",188.6037,192.8242,188.055,191.7067,2971700.0],["2025-07-31",187.3566,188.3743,171.3927,179.3646,8508800.0],["2025-08-01",176.6009,185.9497,173.6276,183.8445,5089200.0],["2025-08-04",185.0817,186.1293,180.3324,180.7515,3729100.0],["2025-08-05",181.5896,182.5674,177.2694,178.9157,2986700.0],["2025-08-06",178.9955,182.2681,177.6485,181.6495,2018100.0],["2025-08-07",181.2304,182.5574,177.5986,181.1705,1889900.0],["2025-08-08",182.4785,183.1174,178.5048,180.4617,1588800.0],["2025-08-11",180.3818,181.5799,177.8758,179.5931,1449700.0],["2025-08-12",180.5216,181.0108,178.0955,180.6114,1256100.0],["2025-08-13",181.2804,181.52,172.2448,176.518,3174700.0],["2025-08-14",176.1186,177.127,173.8922,175.7093,2004000.0],["2025-08-15",175.7192,175.7192,170.0683,170.9768,3265000.0],["2025-08-18",171.6857,173.2033,170.5276,172.774,2241000.0],["2025-08-19",171.9752,173.9121,170.7672,171.6258,2274200.0],["2025-08-20",171.2264,172.3846,169.1797,171.6657,2762800.0],["2025-08-21",171.5759,174.2117,170.9968,172.9736,2261500.0],["2025-08-22",173.8223,174.8007,169.9685,170.7272,2996400.0],["2025-08-25",171.0767,174.4513,170.5775,170.9669,1945800.0],["2025-08-26",171.8255,175.9489,171.1366,175.6394,4060100.0],["2025-08-27",175.22,176.3882,174.6609,175.3698,1926600.0],["2025-08-28",175.4696,177.1769,175.0204,175.879,2313300.0],["2025-08-29",175.869,176.2584,172.2448,173.8223,1665700.0],["2025-09-02",172.0351,173.3131,170.5375,172.9437,1995200.0],["2025-09-03",173.1234,174.2316,172.135,174.2117,1678700.0],["2025-09-04",174.5911,180.6614,174.3814,179.2436,2265600.0],["2025-09-05",179.9625,181.1007,173.1034,177.9157,2016700.0],["2025-09-08",177.9956,180.262,177.9956,179.1438,1777300.0],["2025-09-09",178.4948,179.2037,176.0387,178.6945,1399600.0],["2025-09-10",179.7129,183.9361,179.3335,183.5068,1995500.0],["2025-09-11",184.0959,185.3638,181.0707,183.9162,2000200.0],["2025-09-12",184.7049,186.9613,184.2057,185.4737,1817100.0],["2025-09-15",185.7033,189.1977,185.7033,188.9481,1813200.0],["2025-09-16",189.1977,189.9864,186.1725,187.161,3287800.0],["2025-09-17",187.2808,187.9497,182.9477,185.0943,2227600.0],["2025-09-18",184.3754,191.9433,182.4884,191.534,2223200.0],["2025-09-19",192.5923,192.6822,186.0028,189.9266,4621000.0],["2025-09-22",192.1929,192.4924,189.6969,191.8435,2111200.0],["2025-09-23",192.143,194.04,189.4174,193.2712,2224900.0],["2025-09-24",194.2496,194.3794,189.7868,189.9166,1772200.0],["2025-09-25",189.2277,190.0663,186.4321,189.5472,1326900.0],["2025-09-26",191.6937,194.5791,190.8251,192.8419,2339400.0],["2025-09-29",194.3794,196.0767,189.617,191.6138,2485200.0],["2025-09-30",192.0831,196.3463,191.6238,195.917,2384800.0],["2025-10-01",193.8503,198.1634,192.7321,194.5392,2267200.0],["2025-10-02",194.8087,195.8171,189.8467,190.7752,2133100.0],["2025-10-03",191.6638,191.7137,186.5919,188.9481,1617500.0],["2025-10-06",188.1893,190.6753,186.2924,190.1761,1751200.0],["2025-10-07",190.1162,191.2145,188.5487,191.1546,1489300.0],["2025-10-08",192.2428,193.5208,189.9565,191.3443,1265400.0],["2025-10-09",192.2628,192.6222,188.2892,188.5288,1121000.0],["2025-10-10",188.4489,189.8367,183.5368,183.7963,1726300.0],["2025-10-13",185.7832,190.4857,185.5336,189.687,1671700.0],["2025-10-14",187.7001,194.639,186.5819,192.7221,1884500.0],["2025-10-15",194.1698,195.7572,188.7285,191.9633,1212700.0],["2025-10-16",192.6722,194.1398,190.0763,191.3742,1351900.0],["2025-10-17",189.5372,191.0448,187.161,189.3774,1522700.0],["2025-10-20",191.3243,193.1913,190.286,192.2129,1044900.0],["2025-10-21",192.9317,197.5244,192.772,196.8654,2022600.0],["2025-10-22",197.4745,199.681,188.5587,190.9249,2251000.0],["2025-10-23",191.3043,199.8806,191.1945,199.7808,2300800.0],["2025-10-24",201.3782,202.177,197.9337,198.1933,2142300.0],["2025-10-27",200.8491,202.5164,199.681,201.518,1665600.0],["2025-10-28",202.6762,204.9625,200.5296,200.7193,2499900.0],["2025-10-29",200.7493,204.8227,199.3415,203.1554,2517400.0],["2025-10-30",200.7992,211.6119,199.681,201.4482,3983100.0],["2025-10-31",202.5464,209.4653,202.5464,205.6215,3401800.0],["2025-11-03",207.768,210.1642,206.2105,206.4102,3134400.0],["2025-11-04",202.7461,205.2121,200.27,204.693,1917800.0],["2025-11-05",202.7061,207.1091,202.7061,205.9809,1406300.0],["2025-11-06",205.7912,207.9078,204.3435,205.3918,1935700.0],["2025-11-07",204.4828,207.19,201.1162,206.4508,2282400.0],["2025-11-10",208.6186,211.5656,206.6605,209.5276,1413700.0],["2025-11-11",208.0591,209.7474,204.5926,208.6885,1435300.0],["2025-11-12",208.3588,210.1071,204.5427,204.8624,2144500.0],["2025-11-13",205.6516,205.6516,200.0572,201.0962,3006400.0],["2025-11-14",199.7975,204.7924,196.8005,203.0842,1573800.0],["2025-11-17",203.7635,204.4927,198.7985,200.0772,1469200.0],["2025-11-18",200.6067,202.1551,196.4409,201.0163,2035200.0],["2025-11-19",201.0163,205.1421,200.4568,201.8554,2152000.0],["2025-11-20",206.5107,207.6396,197.37,197.7196,2487100.0],["2025-11-21",196.8005,198.4489,192.5648,197.0802,2927600.0],["2025-11-24",197.4099,200.9663,196.7806,199.9174,3086400.0],["2025-11-25",201.7655,204.193,198.5288,203.4738,3035700.0],["2025-11-26",203.9932,207.23,203.9932,204.4228,1968200.0],["2025-11-28",205.9413,207.5596,202.4748,204.3828,688600.0],["2025-12-01",202.7945,203.3639,198.299,198.5388,1832500.0],["2025-12-02",200.4568,201.0163,194.7726,196.0613,2551800.0],["2025-12-03",196.4509,196.6807,191.8556,194.0933,1851400.0],["2025-12-04",193.7536,197.5498,193.0044,196.0713,1976900.0],["2025-12-05",196.8005,196.9604,188.6388,190.7866,2754300.0],["2025-12-08",191.4959,194.4929,190.6168,193.4439,2661600.0],["2025-12-09",193.404,194.8525,191.0564,191.1662,2234600.0],["2025-12-10",191.7756,194.1732,190.1273,192.1952,2296000.0],["2025-12-11",191.456,196.0513,188.9985,195.6917,1970900.0],["2025-12-12",197.9793,201.4558,195.5019,198.1092,2466100.0],["2025-12-15",197.9993,201.0063,195.5418,197.0403,2231500.0],["2025-12-16",194.4729,196.0213,192.3151,194.9824,3017500.0],["2025-12-17",195.0024,197.7096,190.8566,190.9964,2645100.0],["2025-12-18",193.5039,199.8574,193.384,197.7995,2899900.0],["2025-12-19",198.7685,203.5936,198.299,203.284,3462500.0],["2025-12-22",204.7924,209.0282,201.2161,207.9592,1919500.0],["2025-12-23",207.8294,210.2169,207.6895,209.3578,1479300.0],["2025-12-24",210.3768,212.2449,209.5277,211.9552,835700.0],["2025-12-26",211.3558,212.3048,209.8074,211.0061,953900.0],["2025-12-29",210.2869,211.146,208.6685,209.2779,1760700.0],["2025-12-30",209.0781,209.2679,206.9203,207.5996,1043400.0],["2025-12-31",207.8294,208.1291,204.6226,204.8124,1211500.0],["2026-01-02",205.2819,211.5156,203.9433,211.4957,1672900.0],["2026-01-05",211.8952,215.3717,208.9283,212.7044,2736900.0],["2026-01-06",213.3737,216.1609,211.0161,214.4726,2451300.0],["2026-01-07",215.2219,216.1309,210.4967,210.6864,2128400.0],["2026-01-08",215.2618,216.7803,205.6716,209.8074,3240600.0],["2026-01-09",211.8153,219.1679,211.8153,218.049,2343500.0],["2026-01-12",217.9391,221.2158,216.3707,219.9271,2076400.0],["2026-01-13",221.1159,223.3836,218.8582,219.4176,2487500.0],["2026-01-14",219.078,221.5355,215.6614,220.027,2143100.0],["2026-01-15",222.2348,226.6403,222.2348,224.0329,2099600.0],["2026-01-16",224.2627,225.5714,222.8242,224.6623,1671700.0],["2026-01-20",222.8142,226.3905,217.6294,220.1369,2489100.0],["2026-01-21",221.7253,226.5104,220.2867,224.7722,2288700.0],["2026-01-22",224.1128,225.7712,215.9012,217.4796,3862700.0],["2026-01-23",217.5895,218.7783,213.5835,214.6724,3492900.0],["2026-01-26",214.2229,217.7993,213.7234,215.1719,2798700.0],["2026-01-27",216.4306,218.2588,214.0231,215.3118,2625900.0],["2026-01-28",214.103,214.9322,208.0891,210.6265,3925400.0],["2026-01-29",211.5456,213.3737,207.9293,208.7184,3235800.0],["2026-01-30",207.5696,211.7854,207.5696,207.8693,4293100.0],["2026-02-02",206.6006,208.9882,204.3429,207.0002,2359600.0],["2026-02-03",210.6565,214.093,209.9272,213.2738,3488600.0],["2026-02-04",212.8243,213.7833,204.6426,208.3988,3692100.0],["2026-02-05",206.8304,212.4147,206.0212,209.4178,2323000.0],["2026-02-06",213.8758,223.6015,213.8758,223.0618,2905300.0],["2026-02-09",222.382,226.0204,220.283,225.0509,3054200.0],["2026-02-10",225.6006,227.4098,223.9414,224.3712,2503800.0],["2026-02-11",229.229,233.4972,226.9001,230.7484,4381000.0],["2026-02-12",235.7062,256.587,235.6862,244.6822,5210500.0],["2026-02-13",248.7204,255.7873,246.5914,250.0998,3423600.0],["2026-02-17",247.0812,254.4579,245.9117,252.4388,3357700.0],["2026-02-18",253.9182,254.168,246.9912,249.2402,3187200.0],["2026-02-19",246.6614,251.5692,244.8921,251.1894,2435600.0],["2026-02-20",252.019,258.716,251.2793,257.9864,3136300.0],["2026-02-23",255.9672,258.3862,255.1576,256.9268,2184400.0],["2026-02-24",256.3871,261.5748,253.0385,260.8351,1593400.0],["2026-02-25",259.8655,261.7147,255.7074,259.5257,1923600.0],["2026-02-26",259.6356,260.8251,254.7478,260.1954,1617500.0],["2026-02-27",258.3662,262.5144,257.3766,262.4144,3401200.0],["2026-03-02",262.8842,267.1923,258.886,264.9933,2240500.0],["2026-03-03",259.4157,260.9251,252.3988,258.726,2178500.0],["2026-03-04",260.2054,260.6452,256.0172,259.9755,1511700.0],["2026-03-05",257.8864,259.5257,248.9104,252.2789,3215500.0],["2026-03-06",249.65,253.1385,246.2415,250.0199,2299000.0],["2026-03-09",247.2411,254.1281,243.5127,254.0281,2647400.0],["2026-03-10",253.2984,257.2667,251.5692,253.7982,1967200.0],["2026-03-11",252.4088,253.7982,247.9208,251.5392,1970200.0],["2026-03-12",251.4292,251.4292,239.4945,243.7126,2870400.0],["2026-03-13",245.152,246.2615,232.7175,236.6458,2637600.0],["2026-03-16",241.1238,242.4932,238.425,240.624,2982600.0],["2026-03-17",241.5436,242.5132,234.1569,240.1342,2329900.0],["2026-03-18",242.1733,245.122,240.8739,241.8235,2521400.0],["2026-03-19",237.7653,239.1946,230.8783,232.8374,3028500.0],["2026-03-20",231.2781,232.8974,227.5797,231.1082,4337300.0],["2026-03-23",234.9065,241.7435,232.4976,235.9361,2226900.0],["2026-03-24",233.5471,239.4645,231.658,239.4045,1937400.0],["2026-03-25",241.8934,243.5527,240.664,241.5136,1601700.0],["2026-03-26",237.3954,238.5649,229.6788,230.4085,1604500.0],["2026-03-27",230.1286,230.8783,227.2699,227.7997,1655700.0],["2026-03-30",230.4085,230.7883,220.4129,222.8918,2405600.0],["2026-03-31",227.03,233.1173,224.9009,230.3585,3431200.0],["2026-04-01",233.917,240.2742,233.5271,238.9347,2650800.0],["2026-04-02",234.4467,237.6553,230.8683,232.5775,1756600.0],["2026-04-06",232.2977,236.5058,231.0482,236.4659,1499000.0],["2026-04-07",233.1573,236.8157,231.9778,235.9161,1311800.0],["2026-04-08",245.8117,252.8886,245.8117,249.8899,2106200.0],["2026-04-09",249.1502,257.2567,249.1502,253.9481,1890000.0],["2026-04-10",253.2484,254.5279,249.1802,252.5587,1187100.0],["2026-04-13",251.3193,256.1871,249.2702,256.0272,1975500.0],["2026-04-14",257.1667,259.7056,255.7873,257.9164,1632400.0],["2026-04-15",257.0068,257.9564,252.3089,253.9281,1685700.0],["2026-04-16",254.258,255.4275,246.2515,247.491,1867900.0],["2026-04-17",251.2193,258.6261,251.2193,255.5774,2276400.0],["2026-04-20",255.5074,257.0368,252.2889,255.5074,1841700.0],["2026-04-21",254.318,255.0876,245.6118,247.6109,2039900.0],["2026-04-22",249.8899,250.1098,233.2173,240.7739,3630300.0],["2026-04-23",242.2433,251.1294,241.6236,246.0516,2462400.0],["2026-04-24",244.3224,245.152,239.6244,242.3333,1452300.0],["2026-04-27",241.8235,242.3533,237.9052,241.5936,1862900.0],["2026-04-28",241.6535,245.252,237.1755,240.3241,2728200.0],["2026-04-29",240.8939,241.6835,234.5067,236.4159,2699400.0],["2026-04-30",236.186,243.9525,235.7661,242.933,2540700.0],["2026-05-01",243.4628,244.4923,237.7653,239.4045,2026700.0],["2026-05-04",239.8843,242.2933,238.2451,239.5945,1886300.0],["2026-05-05",242.923,245.6318,241.9034,242.5831,1775700.0],["2026-05-06",250.6096,258.1862,249.5301,256.3171,4287800.0],["2026-05-07",275.6786,280.6164,265.9429,272.42,5794000.0],["2026-05-08",273.42,275.82,269.21,270.56,3186500.0],["2026-05-11",269.35,275.16,266.03,273.58,2979700.0],["2026-05-12",273.61,274.95,266.84,269.76,2303500.0],["2026-05-13",270.68,276.67,267.6,273.1,2442700.0],["2026-05-14",274.52,274.73,267.0,272.37,1701300.0],["2026-05-15",266.22,268.34,260.0,260.35,2392900.0],["2026-05-18",260.0,263.82,255.79,256.99,1760200.0],["2026-05-19",254.71,256.0,250.85,253.12,2016800.0],["2026-05-20",256.26,262.7,255.33,261.21,2514500.0],["2026-05-21",259.5,262.09,257.33,259.89,1633100.0],["2026-05-22",261.88,261.9,255.45,256.55,1694800.0],["2026-05-26",260.72,263.19,258.93,261.89,1777900.0],["2026-05-27",262.5,263.48,255.5,258.02,1999800.0],["2026-05-28",260.0,262.48,255.53,259.89,2037600.0],["2026-05-29",258.84,259.58,254.34,258.25,6630900.0],["2026-06-01",253.62,257.28,249.03,255.52,2928400.0],["2026-06-02",254.12,256.57,249.01,250.72,2813300.0],["2026-06-03",249.54,252.08,246.2,248.63,1950800.0],["2026-06-04",248.22,251.06,244.63,249.33,2181600.0],["2026-06-05",248.74,257.03,248.12,251.9,2189600.0],["2026-06-08",254.53,254.54,245.2,246.55,2403100.0],["2026-06-09",249.23,257.34,243.68,257.16,3162600.0],["2026-06-10",256.77,256.77,248.34,249.49,2746300.0],["2026-06-11",251.38,264.66,250.85,264.6,2508400.0],["2026-06-12",267.94,268.03,261.09,264.67,1796900.0],["2026-06-15",270.9,273.05,268.57,270.44,2257900.0],["2026-06-16",273.07,280.71,272.26,277.42,2841200.0],["2026-06-17",275.43,285.63,273.56,283.23,2701800.0],["2026-06-18",288.32,290.63,276.01,277.66,4444100.0],["2026-06-22",278.22,280.68,275.5,280.36,2566900.0],["2026-06-23",276.47,279.15,269.22,275.13,3050800.0],["2026-06-24",275.03,279.14,274.23,276.06,2886200.0],["2026-06-25",276.32,281.46,269.83,273.14,4997300.0],["2026-06-26",269.0,270.68,258.59,268.87,17578500.0],["2026-06-29",268.58,271.71,264.1,268.57,5271200.0],["2026-06-30",271.99,274.09,264.21,268.86,3655100.0],["2026-07-01",271.34,273.48,266.44,267.41,2758600.0],["2026-07-02",271.9,277.65,267.07,270.41,2292600.0],["2026-07-06",272.99,280.5,272.8936,277.91,2388973.845387],["2026-07-07",275.6,276.915,267.73,275.43,2287857.715245],["2026-07-08",271.4,273.66,268.81,271.58,1726018.175656],["2026-07-09",276.08,277.52,272.94,273.77,1349707.726378],["2026-07-10",273.45,274.06,265.01,270.85,1458092.225276],["2026-07-13",269.16,275.49,268.95,271.28,1570003.003945],["2026-07-14",273.41,277.45,271.7884,276.78,1652954.97228],["2026-07-15",278.66,279.98,271.25,279.24,2010671.165555],["2026-07-16",275.83,279.2,267.76,271.19,1845267.286122],["2026-07-17",269.35,277.785,265.75,272.43,2061812.927818],["2026-07-20",274.6,277.49,270.33,271.98,1532831.031605],["2026-07-21",274.24,279.74,271.75,279,1364530.749642],["2026-07-22",278.76,282.0357,277.4807,280.7,1608075.75179],["2026-07-23",280.49,288.66,278.61,287.09,2582490.226451],["2026-07-24",287.36,293,286.4558,289.26,2110919.392777],["2026-07-27",292.44,295.28,282.805,287.94,2636735.698717],["2026-07-28",287.99,288.98,281.35,286.04,2854230.655046],["2026-07-29",285.2,286.0399,272.73,272.79,2476074.544891],["2026-07-30",275.75,278.76,270.25,277.28,2009078.638366],["2026-07-31",281.32,285.1392,278,282.26,2280674.336796],["2026-08-03",284.37,287.035,279.7,286.34,1509349.065258],["2026-08-04",290,291.59,283.69,288.2,2436319.23329],["2026-08-05",289.25,292.88,288.965,291.42,2224107.036265],["2026-08-06",299,310,288.53,289.72,3274975.661161],["2026-08-07",291.45,294.7,280.89,281.88,2000256.202109],["2026-08-10",285,286.875,282.5002,284.6275,865284.294704],["2026-08-11",285.16,287.11,280.75,281.34,1369319.077229],["2026-08-12",285,286.18,281.16,281.63,2128077.612724],["2026-08-13",282.35,283.6,276.261,282.82,2450981.814697],["2026-08-14",282.38,289.99,281.725,289.18,1923045.051133]]}