{"t":"INVH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-02-01",15.7046,15.9546,15.4702,15.6265,30833000.0],["2017-02-02",15.6577,15.9468,15.6577,15.8062,4901200.0],["2017-02-03",15.8999,16.2515,15.8609,16.1187,2631500.0],["2017-02-06",16.5172,16.5172,16.0562,16.1969,1836800.0],["2017-02-07",16.2125,16.2984,16.1109,16.2515,3521100.0],["2017-02-08",16.2515,16.3453,16.1969,16.2828,973600.0],["2017-02-09",16.3219,16.3844,16.275,16.3141,1798600.0],["2017-02-10",16.3453,17.0876,16.2359,16.4234,1560800.0],["2017-02-13",16.5172,16.5563,16.3727,16.4078,896000.0],["2017-02-14",16.3219,16.4469,16.2125,16.4312,1143100.0],["2017-02-15",16.5328,16.5328,16.2984,16.3375,1065700.0],["2017-02-16",16.2515,16.4469,16.2359,16.3766,740500.0],["2017-02-17",16.3531,16.5758,16.2203,16.525,664000.0],["2017-02-21",16.6422,16.7985,16.6266,16.775,793300.0],["2017-02-22",16.7594,16.9157,16.7203,16.8532,675100.0],["2017-02-23",16.9391,17.0407,16.6969,16.861,641400.0],["2017-02-24",16.8141,16.9626,16.7985,16.8766,763700.0],["2017-02-27",16.861,17.1813,16.8375,17.0407,1159300.0],["2017-02-28",17.1188,17.3063,17.0055,17.0251,1583600.0],["2017-03-01",17.2985,17.3032,16.5406,16.8219,1414400.0],["2017-03-02",16.8766,17.0172,16.6656,16.9704,1123500.0],["2017-03-03",16.8454,17.1501,16.611,17.0407,1077800.0],["2017-03-06",17.0172,17.1891,16.8922,17.1266,1333200.0],["2017-03-07",17.0329,17.1735,16.7985,17.0407,709000.0],["2017-03-08",17.0172,17.0485,16.8141,16.8375,797600.0],["2017-03-09",16.8766,16.986,16.4391,16.5953,1303100.0],["2017-03-10",16.6266,16.8297,16.6266,16.7203,1193700.0],["2017-03-13",16.7125,17.0641,16.4547,16.7047,1841000.0],["2017-03-14",16.7047,16.7594,16.4469,16.6031,778200.0],["2017-03-15",16.7125,16.8766,16.5992,16.8141,1520800.0],["2017-03-16",16.8766,16.9391,16.6031,16.7829,1181800.0],["2017-03-17",16.8375,17.0251,16.775,16.8766,8630200.0],["2017-03-20",16.7985,16.9157,16.6813,16.8297,1357800.0],["2017-03-21",16.861,16.861,16.6539,16.7125,1762900.0],["2017-03-22",16.7282,16.8219,16.6039,16.7985,1419100.0],["2017-03-23",16.6813,16.8375,16.6188,16.7907,1571300.0],["2017-03-24",16.8219,16.9547,16.7985,16.861,1069100.0],["2017-03-27",16.7672,16.8766,16.7203,16.8219,894600.0],["2017-03-28",16.7594,16.9391,16.7594,16.9079,988400.0],["2017-03-29",16.9625,17.0251,16.8922,16.9469,878500.0],["2017-03-30",17.0172,17.0797,16.8688,16.9938,551700.0],["2017-03-31",17.0172,17.1735,16.8141,17.0563,5648400.0],["2017-04-03",17.0719,17.1032,16.8453,16.9,1013700.0],["2017-04-04",16.7672,17.0797,16.7594,16.8297,1355800.0],["2017-04-05",16.9235,16.9297,16.7594,16.861,766800.0],["2017-04-06",16.7907,17.0485,16.7672,16.9547,924900.0],["2017-04-07",17.0016,17.0641,16.861,16.8844,394100.0],["2017-04-10",16.8766,17.0055,16.8766,16.9079,400700.0],["2017-04-11",16.9469,16.9469,16.7438,16.8375,1138800.0],["2017-04-12",16.7828,16.9235,16.736,16.8375,652200.0],["2017-04-13",16.8922,16.9313,16.5563,16.6344,962900.0],["2017-04-17",16.611,17.1188,16.5492,16.9313,931900.0],["2017-04-18",16.8922,17.0407,16.8922,17.0094,812700.0],["2017-04-19",17.0094,17.0719,16.9313,16.9938,1154800.0],["2017-04-20",16.9391,17.0524,16.7203,16.7907,1312600.0],["2017-04-21",16.7438,17.0016,16.5406,16.9235,1158800.0],["2017-04-24",17.0016,17.0094,16.8297,16.9079,576900.0],["2017-04-25",16.9157,16.9938,16.8493,16.9704,733900.0],["2017-04-26",16.9157,16.9704,16.8063,16.9391,632000.0],["2017-04-27",16.9547,16.9899,16.8375,16.8688,457200.0],["2017-04-28",16.8688,16.9079,16.8063,16.8375,782200.0],["2017-05-01",16.861,16.9938,16.861,16.9391,704600.0],["2017-05-02",16.8688,17.0016,16.7594,16.8141,1224100.0],["2017-05-03",16.7047,16.8219,16.5016,16.7829,1162900.0],["2017-05-04",16.7907,16.7907,16.4781,16.5641,1759500.0],["2017-05-05",16.6031,16.7907,16.5477,16.6188,899600.0],["2017-05-08",16.6813,16.775,16.5172,16.6266,817000.0],["2017-05-09",16.6031,16.8454,16.5484,16.7594,1270800.0],["2017-05-10",16.6969,17.1032,16.6969,16.9313,2430800.0],["2017-05-11",16.9861,17.2525,16.7589,17.1585,1253900.0],["2017-05-12",17.1977,17.1977,16.8686,17.0723,709900.0],["2017-05-15",17.041,17.1663,16.8765,17.1585,1227800.0],["2017-05-16",17.1272,17.1664,16.6492,16.7433,1815100.0],["2017-05-17",16.6492,17.0332,16.6492,16.8765,1234300.0],["2017-05-18",16.8373,17.0723,16.6884,16.9626,1092100.0],["2017-05-19",17.0096,17.182,16.8647,17.0645,805700.0],["2017-05-22",17.0018,17.1585,16.8921,16.9783,808600.0],["2017-05-23",17.0645,17.1428,16.853,16.8921,464900.0],["2017-05-24",16.8765,17.0332,16.8608,16.9548,483000.0],["2017-05-25",17.0332,17.0332,16.5552,16.6101,784900.0],["2017-05-26",16.6492,16.6963,16.4612,16.6101,543800.0],["2017-05-30",16.6022,16.7668,16.6022,16.7354,1473100.0],["2017-05-31",16.8608,16.9431,16.7119,16.8608,619800.0],["2017-06-01",16.8765,17.0018,16.7981,16.9861,404100.0],["2017-06-02",16.9783,17.2134,16.9626,17.182,490100.0],["2017-06-05",17.2604,17.4641,16.9,16.9078,1266800.0],["2017-06-06",16.7903,16.9861,16.7041,16.8608,673700.0],["2017-06-07",16.8843,16.8843,16.6375,16.6884,676800.0],["2017-06-08",16.6884,16.7198,16.5631,16.5944,776800.0],["2017-06-09",16.5944,17.0332,16.5396,16.7668,2112600.0],["2017-06-12",17.5738,17.5738,16.7589,16.8059,1395200.0],["2017-06-13",16.8059,16.9,16.7589,16.7746,2058000.0],["2017-06-14",16.8059,17.0488,16.7041,16.8451,1997000.0],["2017-06-15",16.7981,16.8921,16.6336,16.8138,939700.0],["2017-06-16",16.8216,16.8843,16.5944,16.6336,3989700.0],["2017-06-19",16.6806,16.9548,16.6022,16.9313,633400.0],["2017-06-20",16.8451,16.8921,16.7119,16.7433,377400.0],["2017-06-21",16.7824,16.8138,16.5317,16.6806,958800.0],["2017-06-22",16.6492,16.9156,16.6492,16.7981,874800.0],["2017-06-23",16.8138,17.2212,16.7511,17.0175,1784300.0],["2017-06-26",17.1115,17.1193,16.8921,16.9548,1237100.0],["2017-06-27",16.9313,17.0018,16.8765,16.9,1230200.0],["2017-06-28",16.9156,16.9783,16.7746,16.9,981700.0],["2017-06-29",16.9313,16.9313,16.6649,16.6884,513100.0],["2017-06-30",16.7041,16.9979,16.7041,16.947,1071500.0],["2017-07-03",17.041,17.041,16.7824,16.9861,307600.0],["2017-07-05",16.994,17.0488,16.8686,16.994,1520200.0],["2017-07-06",16.9,16.9313,16.6492,16.6806,719100.0],["2017-07-07",16.6571,16.9548,16.6257,16.8059,846500.0],["2017-07-10",16.7354,16.8608,16.7198,16.7903,590900.0],["2017-07-11",16.7746,16.8216,16.6101,16.8059,776100.0],["2017-07-12",16.7824,16.9626,16.7824,16.8373,567800.0],["2017-07-13",16.8373,16.853,16.7315,16.8373,655000.0],["2017-07-14",16.8138,16.9431,16.8138,16.8765,396300.0],["2017-07-17",16.8765,16.9901,16.8451,16.947,694600.0],["2017-07-18",16.8921,16.9705,16.7824,16.8294,482300.0],["2017-07-19",16.7824,16.9861,16.7824,16.9861,367100.0],["2017-07-20",16.9235,17.0684,16.9156,16.9626,521000.0],["2017-07-21",16.9626,17.0802,16.9626,17.0332,349000.0],["2017-07-24",17.0332,17.1272,16.8921,17.0567,443300.0],["2017-07-25",17.041,17.0684,16.9,16.9548,553900.0],["2017-07-26",17.0018,17.0018,16.6336,16.7903,633500.0],["2017-07-27",16.7354,16.8294,16.6492,16.6649,617300.0],["2017-07-28",16.6336,16.7864,16.6336,16.7119,1331400.0],["2017-07-31",16.6257,16.7393,16.5474,16.7041,943900.0],["2017-08-01",16.7668,16.8921,16.7433,16.8216,757800.0],["2017-08-02",16.8451,16.8451,16.4847,16.6101,829600.0],["2017-08-03",16.5709,16.6492,16.4142,16.516,677100.0],["2017-08-04",16.5474,16.6963,16.4534,16.5787,803500.0],["2017-08-07",16.5709,16.6101,16.4299,16.5395,508700.0],["2017-08-08",16.5004,16.6257,16.2653,16.3202,602700.0],["2017-08-09",16.3045,16.5317,16.3045,16.4455,673200.0],["2017-08-10",16.8843,17.5738,16.5396,17.088,10985800.0],["2017-08-11",17.0801,17.3632,16.9858,17.2374,4896900.0],["2017-08-14",17.552,18.0946,17.379,18.0867,4200200.0],["2017-08-15",18.0474,18.0631,17.898,18.0395,3037100.0],["2017-08-16",18.0395,18.5035,17.9373,18.3619,3511600.0],["2017-08-17",18.3934,18.5113,18.1339,18.5035,3334600.0],["2017-08-18",18.5192,18.5271,18.299,18.3383,2199300.0],["2017-08-21",18.3934,18.3973,18.2361,18.3226,1491500.0],["2017-08-22",18.3305,18.3698,18.0631,18.2047,2008700.0],["2017-08-23",18.1732,18.3226,18.1339,18.2361,1818300.0],["2017-08-24",18.2754,18.3226,17.9923,18.0081,1366800.0],["2017-08-25",18.0631,18.1496,17.8925,18.0002,1108000.0],["2017-08-28",18.0002,18.0238,17.7879,17.9609,1595800.0],["2017-08-29",17.9373,18.0631,17.6856,17.8193,1052300.0],["2017-08-30",17.8193,18.126,17.725,18.0867,809700.0],["2017-08-31",18.1889,18.3698,18.0788,18.1968,1978200.0],["2017-09-01",18.2597,18.358,18.1339,18.2912,624100.0],["2017-09-05",18.2912,18.3148,18.0159,18.0317,1615100.0],["2017-09-06",18.0395,18.1103,17.7721,17.7721,1317600.0],["2017-09-07",17.7721,17.8626,17.5441,17.552,1318100.0],["2017-09-08",17.5048,17.5991,17.2374,17.5598,2910100.0],["2017-09-11",17.6699,18.1889,17.6699,18.0159,1174600.0],["2017-09-12",17.9687,18.0474,17.6149,17.7328,1318100.0],["2017-09-13",17.6935,17.7643,17.4419,17.4497,1622600.0],["2017-09-14",17.3947,17.5048,17.3554,17.4419,1671300.0],["2017-09-15",17.4576,17.6463,17.375,17.6149,1684600.0],["2017-09-18",18.0081,18.0081,17.7879,17.8429,3712300.0],["2017-09-19",17.9294,18.1496,17.7171,18.0867,5993500.0],["2017-09-20",18.0867,18.0867,17.5441,17.6699,4453800.0],["2017-09-21",17.725,17.8429,17.4655,17.7486,2705700.0],["2017-09-22",17.7879,17.7879,17.4104,17.4183,1925000.0],["2017-09-25",17.4183,17.7721,17.3947,17.6935,1461700.0],["2017-09-26",17.6935,17.8822,17.6621,17.6621,4444400.0],["2017-09-27",17.6306,17.8429,17.6306,17.8193,1530000.0],["2017-09-28",17.8036,17.9923,17.4419,17.6385,2923200.0],["2017-09-29",17.6542,17.942,17.5913,17.8115,2001400.0],["2017-10-02",17.8901,18.0867,17.8115,18.0788,2485600.0],["2017-10-03",17.9687,18.1496,17.7289,17.7957,1932100.0],["2017-10-04",17.8115,18.0159,17.7014,17.9451,1447500.0],["2017-10-05",17.9845,17.9923,17.7643,17.8744,1261200.0],["2017-10-06",17.8586,17.8665,17.552,17.5834,1611000.0],["2017-10-09",17.6542,17.6778,17.5598,17.6306,915600.0],["2017-10-10",17.7092,17.9452,17.7092,17.8429,1583300.0],["2017-10-11",17.8822,17.9058,17.7092,17.8036,1104100.0],["2017-10-12",17.8193,17.8586,17.7014,17.78,1183600.0],["2017-10-13",17.8193,17.898,17.6149,17.7957,2919100.0],["2017-10-16",17.8429,17.8901,17.6463,17.8036,1385500.0],["2017-10-17",17.7407,17.9334,17.6935,17.8115,1607000.0],["2017-10-18",17.8193,17.9373,17.6699,17.9294,2016100.0],["2017-10-19",17.9609,17.9609,17.8036,17.8822,1055400.0],["2017-10-20",17.9609,18.0867,17.8587,18.0238,2281500.0],["2017-10-23",18.0711,18.079,17.7713,17.8817,2643900.0],["2017-10-24",17.9054,17.9607,17.7476,17.8975,1416900.0],["2017-10-25",17.9133,18.0475,17.8186,18.0001,1230900.0],["2017-10-26",18.0317,18.0317,17.8147,17.9528,1051000.0],["2017-10-27",17.9922,18.1422,17.866,18.1185,1093000.0],["2017-10-30",18.1422,18.2132,17.9685,18.0475,1342800.0],["2017-10-31",18.0711,18.079,17.6845,17.8107,1849000.0],["2017-11-01",17.9212,18.0317,17.7634,17.8738,1251200.0],["2017-11-02",17.9054,18.4184,17.8581,18.3158,3342600.0],["2017-11-03",18.2526,18.2526,17.8344,18.0238,5545700.0],["2017-11-06",18.0475,18.296,18.0238,18.2447,2174300.0],["2017-11-07",18.2605,18.4775,18.2605,18.3079,3295600.0],["2017-11-08",18.1974,18.4341,18.1816,18.2763,1987300.0],["2017-11-09",18.1895,18.5288,17.3925,18.3868,3110500.0],["2017-11-10",18.4736,18.8524,18.4105,18.7261,2648500.0],["2017-11-13",18.7735,18.8879,18.4973,18.5999,1968200.0],["2017-11-14",18.5525,18.6314,18.3631,18.5446,1831000.0],["2017-11-15",18.6077,18.6709,18.1185,18.1579,18729900.0],["2017-11-16",18.229,18.5762,18.1579,18.3,25624400.0],["2017-11-17",18.3947,18.4026,17.937,18.008,5543500.0],["2017-11-20",17.8738,18.0869,17.5819,18.008,6048100.0],["2017-11-21",18.1185,18.4499,18.079,18.442,5124300.0],["2017-11-22",18.3947,18.8761,18.3394,18.5446,2953400.0],["2017-11-24",18.6156,18.734,18.3789,18.6709,992100.0],["2017-11-27",18.7261,18.7656,18.4341,18.4578,5153300.0],["2017-11-28",18.4262,18.4894,18.1974,18.2132,5121600.0],["2017-11-29",18.2763,18.6275,18.1422,18.5525,8199300.0],["2017-11-30",18.5288,18.6709,18.3947,18.5841,8515700.0],["2017-12-01",18.5604,18.6235,18.3158,18.5525,2628100.0],["2017-12-04",18.6235,18.6788,18.4026,18.5209,2962200.0],["2017-12-05",18.4815,18.4973,18.1264,18.2053,3657200.0],["2017-12-06",18.1264,18.2605,17.9685,18.2211,3897600.0],["2017-12-07",18.2132,18.3552,18.0475,18.3394,3210300.0],["2017-12-08",18.6709,18.7103,18.3749,18.663,3077600.0],["2017-12-11",18.7024,18.7419,18.5762,18.6788,2816800.0],["2017-12-12",18.6077,18.876,18.5841,18.6867,2675000.0],["2017-12-13",18.734,18.8129,18.6235,18.7024,4508300.0],["2017-12-14",18.7577,18.8208,18.6551,18.7498,2242400.0],["2017-12-15",18.955,19.0457,18.7103,19.0181,2203500.0],["2017-12-18",19.1207,19.1759,18.9313,18.955,2530900.0],["2017-12-19",18.9155,19.1049,18.588,18.6788,2704100.0],["2017-12-20",18.6393,18.7024,18.3473,18.4105,3572800.0],["2017-12-21",18.4894,18.6235,18.3552,18.4736,5359900.0],["2017-12-22",18.4736,18.4736,18.2613,18.3868,1795300.0],["2017-12-26",18.3868,18.5525,18.3394,18.442,1208600.0],["2017-12-27",18.442,18.4933,18.3552,18.4578,1118200.0],["2017-12-28",18.4815,18.6456,18.3868,18.6235,1375000.0],["2017-12-29",18.5999,18.6433,18.4657,18.5999,1314900.0],["2018-01-02",18.6077,18.6156,18.3789,18.5367,2350400.0],["2018-01-03",18.5999,18.7103,18.4262,18.5288,2745100.0],["2018-01-04",18.5288,18.6314,18.1737,18.1895,1817000.0],["2018-01-05",18.2368,18.2842,18.1027,18.1895,2982400.0],["2018-01-08",18.2684,18.3237,18.0396,18.2369,2974400.0],["2018-01-09",18.229,18.229,17.9251,18.008,2000700.0],["2018-01-10",17.9685,18.0869,17.8857,18.0554,2237800.0],["2018-01-11",18.1106,18.1816,18.0159,18.0475,2239900.0],["2018-01-12",18.008,18.1027,17.866,17.9212,3266600.0],["2018-01-16",17.9685,18.1027,17.9449,17.9922,3027800.0],["2018-01-17",18.008,18.1027,17.6923,17.7634,3418500.0],["2018-01-18",17.6529,17.7949,17.5424,17.6529,5167800.0],["2018-01-19",17.7002,17.7002,17.3017,17.503,3186600.0],["2018-01-22",17.4635,17.716,17.4635,17.7002,2441000.0],["2018-01-23",17.7397,18.0711,17.6766,18.0711,2488400.0],["2018-01-24",18.0711,18.2369,17.8186,17.8265,2896500.0],["2018-01-25",17.8107,17.9804,17.7003,17.8186,2182100.0],["2018-01-26",17.8739,17.9843,17.6924,17.7792,1465900.0],["2018-01-29",17.7792,17.7949,17.4872,17.4951,1670100.0],["2018-01-30",17.4083,17.5148,17.3057,17.3609,2855800.0],["2018-01-31",17.3846,17.791,17.353,17.7476,4342800.0],["2018-02-01",17.7476,17.866,17.3767,17.4004,1931500.0],["2018-02-02",17.2978,17.5345,17.2362,17.4162,1997000.0],["2018-02-05",17.2504,17.4398,16.6231,16.7217,3109000.0],["2018-02-06",16.4534,17.0374,16.4455,16.7691,3767700.0],["2018-02-07",16.7849,17.0768,16.5955,16.7138,2707700.0],["2018-02-08",16.7138,16.7612,16.1614,16.2167,3333700.0],["2018-02-09",16.3193,16.6349,16.0549,16.5323,2857600.0],["2018-02-12",16.5799,16.7624,16.0603,16.6593,2562400.0],["2018-02-13",16.6593,16.7624,16.4768,16.6989,1358000.0],["2018-02-14",16.5799,16.929,16.5561,16.9131,3107900.0],["2018-02-15",16.9607,17.1273,16.7862,17.0638,1866300.0],["2018-02-16",17.1352,17.1352,16.9528,17.0718,1626900.0],["2018-02-20",16.9766,17.1987,16.7862,16.8655,2400500.0],["2018-02-21",16.81,17.0242,16.5284,16.5403,2068400.0],["2018-02-22",16.5006,17.286,16.3975,17.1987,4859400.0],["2018-02-23",17.1987,17.4208,17.048,17.4129,2918000.0],["2018-02-26",17.4208,17.4446,17.2384,17.397,1965900.0],["2018-02-27",17.3494,17.3891,16.921,17.0718,2850600.0],["2018-02-28",17.2225,17.3812,17.048,17.2542,2730100.0],["2018-03-01",17.1749,17.5398,17.0123,17.3812,2850500.0],["2018-03-02",17.3098,17.5914,17.2622,17.4446,1854400.0],["2018-03-05",17.397,17.6509,17.3256,17.4922,2730800.0],["2018-03-06",17.4922,17.6747,17.3574,17.5398,1927300.0],["2018-03-07",17.5002,17.7778,17.5002,17.754,2290400.0],["2018-03-08",17.8333,17.9246,17.6588,17.8889,1285700.0],["2018-03-09",17.9206,18.0594,17.7778,17.9761,3161800.0],["2018-03-12",17.9285,18.1665,17.9127,17.9999,2240900.0],["2018-03-13",18.0872,18.1983,17.8928,17.9761,1986200.0],["2018-03-14",17.9999,18.0872,17.8809,17.9365,2055300.0],["2018-03-15",17.9682,18.0317,17.754,17.9523,1575800.0],["2018-03-16",17.9206,18.111,17.8492,18.0713,7802300.0],["2018-03-19",18.0555,18.0555,17.7937,17.9285,1651400.0],["2018-03-20",17.9365,18.0317,17.5477,17.7064,2771000.0],["2018-03-21",17.6667,17.7381,17.4407,17.6112,1455100.0],["2018-03-22",17.5557,17.8333,17.4922,17.516,1559800.0],["2018-03-23",17.5319,17.5715,17.2939,17.3732,1764500.0],["2018-03-26",17.5398,17.6271,17.3891,17.6191,1996200.0],["2018-03-27",17.6509,17.9206,17.405,17.8175,2267100.0],["2018-03-28",17.8175,18.0475,17.8175,17.9841,1754500.0],["2018-03-29",17.9841,18.1348,17.9206,18.111,2037900.0],["2018-04-02",18.111,18.111,17.8175,17.9047,1384500.0],["2018-04-03",17.9603,18.1626,17.873,18.0475,2207600.0],["2018-04-04",17.9285,18.1506,17.9127,18.1031,1296600.0],["2018-04-05",18.1507,18.1507,17.877,17.9603,1676700.0],["2018-04-06",17.9999,18.0713,17.8928,17.9206,1606800.0],["2018-04-09",17.9523,18.0634,17.8809,17.8889,1830300.0],["2018-04-10",18.0079,18.115,17.9444,18.0396,1187600.0],["2018-04-11",17.992,18.0713,17.9523,17.9841,1585300.0],["2018-04-12",18.0555,18.0555,17.8254,17.8809,1499400.0],["2018-04-13",17.8889,17.992,17.8175,17.9127,1722400.0],["2018-04-16",18.0237,18.107,17.9365,18.0237,1036300.0],["2018-04-17",18.0713,18.2934,18.0515,18.2062,1361500.0],["2018-04-18",18.2062,18.2578,18.0237,18.2221,1394600.0],["2018-04-19",18.1665,18.1665,17.754,17.8571,1580500.0],["2018-04-20",17.8254,17.9682,17.7976,17.9047,1585000.0],["2018-04-23",17.9206,17.9642,17.7937,17.9365,1599900.0],["2018-04-24",18.0475,18.1745,17.8968,18.1507,2531400.0],["2018-04-25",18.1031,18.9519,18.0079,18.2221,3099600.0],["2018-04-26",18.3014,18.4045,18.1983,18.3014,1506800.0],["2018-04-27",18.2934,18.4838,18.2538,18.4204,1169600.0],["2018-04-30",18.3886,18.4918,18.3172,18.3569,1386400.0],["2018-05-01",18.3966,18.5433,18.349,18.4838,1723200.0],["2018-05-02",18.349,18.5473,18.3212,18.4521,1964200.0],["2018-05-03",18.3886,18.5314,18.3093,18.3886,1411400.0],["2018-05-04",18.4442,18.7298,18.2776,18.6663,1583600.0],["2018-05-07",18.6822,18.7694,18.6108,18.6663,1298800.0],["2018-05-08",18.6504,18.8012,18.587,18.6425,2066200.0],["2018-05-09",18.6425,18.8726,18.6346,18.825,2064900.0],["2018-05-10",18.8726,19.0154,18.7615,18.7932,1203500.0],["2018-05-11",18.8012,18.9836,18.7575,18.7853,1197000.0],["2018-05-14",18.8331,18.8331,18.4346,18.5462,1329200.0],["2018-05-15",18.1796,18.4346,17.7412,17.789,4337400.0],["2018-05-16",17.8209,17.9166,17.5978,17.6854,3276600.0],["2018-05-17",17.7253,17.7651,17.6217,17.6456,1875600.0],["2018-05-18",17.6854,17.7811,17.4463,17.5181,1521600.0],["2018-05-21",17.5659,17.5659,17.3029,17.4702,2853600.0],["2018-05-22",17.4782,17.4782,17.1674,17.3507,3077000.0],["2018-05-23",17.3746,17.6257,17.2949,17.4065,2251100.0],["2018-05-24",17.4384,17.5157,17.2869,17.4463,2148800.0],["2018-05-25",17.534,17.534,17.3268,17.3905,1508300.0],["2018-05-29",17.3348,17.4782,17.3029,17.4384,3264200.0],["2018-05-30",17.4862,17.9325,17.4145,17.8687,2462500.0],["2018-05-31",17.7651,17.8448,17.5021,17.542,3775500.0],["2018-06-01",17.526,17.7133,17.3348,17.5978,1681100.0],["2018-06-04",17.6217,17.8727,17.55,17.813,1309800.0],["2018-06-05",17.9086,18.06,17.4942,17.5739,4064300.0],["2018-06-06",17.4543,17.5739,17.2311,17.4224,3437700.0],["2018-06-07",17.4304,17.7333,17.4065,17.7093,1937900.0],["2018-06-08",17.7173,17.8767,17.6217,17.6615,1973600.0],["2018-06-11",17.6217,17.6814,17.5579,17.6456,1442400.0],["2018-06-12",17.6456,17.8249,17.6137,17.6536,2175500.0],["2018-06-13",17.6057,17.7691,17.5659,17.6536,2626700.0],["2018-06-14",17.6775,17.9166,17.6296,17.8687,2078000.0],["2018-06-15",17.8687,18.0082,17.8528,17.8608,2338400.0],["2018-06-18",17.7651,17.9724,17.6775,17.9086,2216300.0],["2018-06-19",17.8528,17.9245,17.6894,17.7333,3506100.0],["2018-06-20",17.813,17.9843,17.7054,17.9724,1499900.0],["2018-06-21",17.9724,18.0281,17.8369,18.0202,1818400.0],["2018-06-22",18.0839,18.1397,17.9006,18.0122,3212500.0],["2018-06-25",18.0042,18.1636,17.8528,18.1318,2189600.0],["2018-06-26",18.2035,18.3788,18.0521,18.2912,4411300.0],["2018-06-27",18.331,18.3669,18.1158,18.1875,1731500.0],["2018-06-28",18.1397,18.3988,18.1397,18.3549,1988300.0],["2018-06-29",18.3151,18.5024,18.1955,18.3788,3341800.0],["2018-07-02",18.3788,18.3828,18.0122,18.1636,1325000.0],["2018-07-03",18.1636,18.4784,18.1477,18.3868,915600.0],["2018-07-05",18.5223,18.5223,18.2354,18.3788,3244400.0],["2018-07-06",18.4904,18.4904,18.3709,18.4506,1347600.0],["2018-07-09",18.4506,18.4984,18.3071,18.4665,2351100.0],["2018-07-10",18.4426,18.6139,18.3868,18.4426,1532800.0],["2018-07-11",18.4107,18.6657,18.4107,18.5223,1890600.0],["2018-07-12",18.5223,18.7694,18.4753,18.6657,1998700.0],["2018-07-13",18.6897,18.7494,18.5621,18.61,1505800.0],["2018-07-16",18.6179,18.6259,18.3637,18.5462,2196600.0],["2018-07-17",18.5223,18.6498,18.3868,18.4665,1943700.0],["2018-07-18",18.5621,18.6976,18.4266,18.6897,1888300.0],["2018-07-19",18.6817,18.8212,18.61,18.7853,2104900.0],["2018-07-20",18.7614,18.8092,18.6936,18.7454,1214800.0],["2018-07-23",18.7136,18.7614,18.6498,18.6897,1609800.0],["2018-07-24",18.6737,18.6737,18.3151,18.331,2181600.0],["2018-07-25",18.331,18.5223,18.2832,18.323,1165300.0],["2018-07-26",18.3788,18.5542,18.2911,18.5462,2190300.0],["2018-07-27",18.602,18.602,18.2234,18.3708,3270300.0],["2018-07-30",18.3151,18.4545,18.2433,18.323,2764300.0],["2018-07-31",18.331,18.586,18.3151,18.4187,2564300.0],["2018-08-01",18.323,18.5063,18.2593,18.4585,2256600.0],["2018-08-02",18.3868,18.5462,18.331,18.5063,1029900.0],["2018-08-03",18.4824,18.7096,18.4346,18.7056,1510500.0],["2018-08-06",18.7215,18.8491,18.61,18.7694,1796100.0],["2018-08-07",18.7694,18.8212,18.6498,18.7933,1285500.0],["2018-08-08",18.8172,18.873,18.7136,18.7694,1518900.0],["2018-08-09",18.7295,19.0164,18.6817,18.9766,2412500.0],["2018-08-10",18.1318,18.6498,17.6456,18.594,4824100.0],["2018-08-13",18.6418,18.6897,18.2234,18.2912,5732400.0],["2018-08-14",18.2593,18.3868,18.0122,18.0441,3449400.0],["2018-08-15",18.0121,18.2043,17.924,18.2043,3075900.0],["2018-08-16",18.2043,18.6047,18.1963,18.5967,2314900.0],["2018-08-17",18.5887,18.6688,18.5567,18.5807,1546600.0],["2018-08-20",18.6287,18.6447,18.4766,18.5166,1018900.0],["2018-08-21",18.5166,18.5887,18.2844,18.4125,2070400.0],["2018-08-22",18.3484,18.4365,18.3084,18.3324,1600100.0],["2018-08-23",18.2924,18.7168,18.2844,18.6448,3252900.0],["2018-08-24",18.6287,18.7489,18.4766,18.6127,1405700.0],["2018-08-27",18.6207,18.6488,18.4205,18.4686,2005200.0],["2018-08-28",18.4926,19.1773,18.4686,18.7969,4450800.0],["2018-08-29",18.829,18.865,18.7128,18.7409,1148900.0],["2018-08-30",18.845,18.845,18.7088,18.7328,898200.0],["2018-08-31",18.7088,18.853,18.6528,18.7168,1475300.0],["2018-09-04",18.5887,18.7569,18.4846,18.5486,2027300.0],["2018-09-05",18.5166,18.6327,18.3885,18.6127,2243600.0],["2018-09-06",18.6688,18.7369,18.5286,18.6768,2348400.0],["2018-09-07",18.6528,18.7328,18.5006,18.7088,1404900.0],["2018-09-10",18.7809,18.9331,18.6528,18.829,1784700.0],["2018-09-11",18.7809,19.0852,18.7409,19.0452,2441200.0],["2018-09-12",19.0852,19.0852,18.7809,18.7969,2431600.0],["2018-09-13",18.861,19.0933,18.845,19.0532,1602600.0],["2018-09-14",19.0132,19.0372,18.7849,18.869,4017100.0],["2018-09-17",18.877,19.0011,18.8049,18.9891,2090000.0],["2018-09-18",18.9731,19.0372,18.8634,18.9491,1361300.0],["2018-09-19",18.9731,19.0051,18.7328,18.7569,2045000.0],["2018-09-20",18.7569,18.9571,18.6127,18.9411,1633800.0],["2018-09-21",18.9491,19.1733,18.845,19.1733,6819400.0],["2018-09-24",19.1493,19.1493,18.6367,18.6848,2424000.0],["2018-09-25",18.7168,18.7809,18.5406,18.6448,1854100.0],["2018-09-26",18.6688,18.7328,18.1882,18.1962,1931000.0],["2018-09-27",18.2523,18.3084,18.1162,18.1962,3702300.0],["2018-09-28",18.1722,18.3965,18.0721,18.3484,3990600.0],["2018-10-01",18.3644,18.4045,18.1242,18.2043,2358900.0],["2018-10-02",18.2043,18.3244,18.1482,18.2123,2193700.0],["2018-10-03",18.1963,18.2844,17.8839,18.004,1918600.0],["2018-10-04",17.948,17.996,17.7397,17.7878,1748800.0],["2018-10-05",17.7718,17.8679,17.6917,17.6917,838400.0],["2018-10-08",17.6436,18.0281,17.6436,17.9159,1067700.0],["2018-10-09",18.0921,18.0921,17.7958,17.9239,1330400.0],["2018-10-10",17.8839,17.936,17.5876,17.5956,1335400.0],["2018-10-11",17.5956,17.6677,16.9389,16.9549,2885000.0],["2018-10-12",17.083,17.1711,16.8844,16.8988,1541100.0],["2018-10-15",16.9308,17.3233,16.9308,17.1391,2068600.0],["2018-10-16",17.1951,17.5235,17.1151,17.4674,1891100.0],["2018-10-17",17.4274,17.5555,17.3153,17.4434,1572000.0],["2018-10-18",17.4354,17.5796,17.4114,17.5235,936700.0],["2018-10-19",17.5636,17.6997,17.3874,17.5315,1186200.0],["2018-10-22",17.5155,17.5756,17.3553,17.3874,1455700.0],["2018-10-23",17.3073,17.6316,17.2192,17.6036,1518200.0],["2018-10-24",17.5876,17.7678,17.5435,17.6356,2607100.0],["2018-10-25",17.6276,17.6677,17.4354,17.6116,2630400.0],["2018-10-26",17.6116,17.6196,17.3633,17.5075,1832100.0],["2018-10-29",17.5555,17.948,17.5555,17.8919,2174100.0],["2018-10-30",17.94,18.0361,17.5595,17.7077,2503700.0],["2018-10-31",17.7558,17.8038,17.5155,17.5235,2258500.0],["2018-11-01",17.5395,17.6476,17.4434,17.4995,1200500.0],["2018-11-02",17.4274,17.4274,16.8347,17.0029,3387500.0],["2018-11-05",16.8267,17.107,16.4263,16.6025,3384600.0],["2018-11-06",16.5624,16.8828,16.5264,16.8427,1873100.0],["2018-11-07",16.9709,17.2432,16.9469,17.075,1578400.0],["2018-11-08",17.0109,17.3873,16.9869,17.3553,1626000.0],["2018-11-09",17.3713,17.4514,17.2432,17.3874,1153300.0],["2018-11-12",17.3954,17.5716,17.3393,17.3473,2122100.0],["2018-11-13",17.4198,17.5727,17.3473,17.4359,1691700.0],["2018-11-14",17.3956,17.4157,17.1702,17.2024,2438100.0],["2018-11-15",17.1058,17.1139,16.9448,16.9851,2006000.0],["2018-11-16",16.8965,16.9368,16.6953,16.8241,1972200.0],["2018-11-19",16.8241,16.9891,16.7114,16.8402,1932700.0],["2018-11-20",16.8402,16.9166,16.6792,16.6792,1481800.0],["2018-11-21",16.6872,16.9287,16.6631,16.7758,1485300.0],["2018-11-23",16.7677,16.8965,16.647,16.7677,587900.0],["2018-11-26",16.8885,16.9448,16.7919,16.8643,1516200.0],["2018-11-27",16.8643,17.1501,16.7114,17.1139,3224200.0],["2018-11-28",17.13,17.3312,17.0656,17.3232,2022300.0],["2018-11-29",17.2507,17.3071,17.13,17.2185,2377600.0],["2018-11-30",17.1863,17.3232,17.1219,17.2749,2744900.0],["2018-12-03",17.2869,17.3151,17.0334,17.3151,2108600.0],["2018-12-04",17.3393,17.4198,17.0173,17.0978,1452600.0],["2018-12-06",17.0092,17.5888,16.7315,17.5888,2912400.0],["2018-12-07",17.5566,17.7578,17.4157,17.5324,3077200.0],["2018-12-10",17.5486,17.621,17.3352,17.4761,2147700.0],["2018-12-11",17.5647,17.6451,17.3876,17.4037,1765000.0],["2018-12-12",17.5325,17.5888,17.0897,17.1058,3222000.0],["2018-12-13",17.1058,17.4761,17.1058,17.299,1897700.0],["2018-12-14",17.1944,17.3151,17.0615,17.2024,2256200.0],["2018-12-17",17.1622,17.2668,16.6228,16.7033,2988100.0],["2018-12-18",16.7033,16.9207,16.647,16.7919,1764200.0],["2018-12-19",16.7919,16.8643,16.5343,16.6148,2552900.0],["2018-12-20",16.6148,16.7194,16.2928,16.4216,1976600.0],["2018-12-21",16.4216,16.808,16.1157,16.1398,2873000.0],["2018-12-24",16.0915,16.1157,15.6005,15.6327,2147400.0],["2018-12-26",15.6729,16.1318,15.4637,16.1318,2828800.0],["2018-12-27",16.0352,16.2042,15.8259,16.1962,2100200.0],["2018-12-28",16.333,16.333,15.9386,16.1076,2674000.0],["2018-12-31",16.1237,16.2042,15.8943,16.164,1688600.0],["2019-01-02",16.0674,16.0915,15.7937,15.8581,1711500.0],["2019-01-03",15.8259,16.0593,15.7535,15.9627,1926600.0],["2019-01-04",16.0674,16.1559,15.8621,16.0271,2388800.0],["2019-01-07",16.0996,16.1881,15.9064,15.9386,2014900.0],["2019-01-08",16.0915,16.3089,15.9144,16.2445,2085600.0],["2019-01-09",16.2847,16.3169,16.0674,16.1479,2392200.0],["2019-01-10",16.1398,16.3813,16.0835,16.3652,2768700.0],["2019-01-11",16.4055,16.5946,16.3008,16.5262,2033800.0],["2019-01-14",16.4618,16.5826,16.2767,16.4216,2949900.0],["2019-01-15",16.486,16.5504,16.3733,16.5021,1903000.0],["2019-01-16",16.5826,16.7878,16.4015,16.7033,5575200.0],["2019-01-17",16.6631,17.0978,16.6188,17.0817,3079300.0],["2019-01-18",17.1139,17.1622,16.8885,17.1058,4815200.0],["2019-01-22",17.0817,17.142,16.8965,16.969,1903900.0],["2019-01-23",17.0253,17.0414,16.816,16.9851,2005500.0],["2019-01-24",16.9609,17.0776,16.8563,17.0414,1497600.0],["2019-01-25",17.0978,17.4117,17.0937,17.3956,2041700.0],["2019-01-28",17.3634,17.6774,17.3473,17.6693,2737300.0],["2019-01-29",17.6773,17.939,17.5727,17.9269,3769400.0],["2019-01-30",17.951,18.1966,17.8544,17.9671,5591000.0],["2019-01-31",17.9027,18.1201,17.7498,18.104,4036600.0],["2019-02-01",18.1362,18.2086,17.8464,18.1442,2661700.0],["2019-02-04",18.0959,18.4501,18.0315,18.4501,2512300.0],["2019-02-05",18.4421,18.5548,18.2167,18.4582,2268500.0],["2019-02-06",18.4501,18.5065,18.0758,18.112,3975200.0],["2019-02-07",18.0637,18.2167,18.0235,18.2006,5281900.0],["2019-02-08",18.2086,18.3898,18.112,18.3696,2883000.0],["2019-02-11",18.434,18.5306,18.3133,18.4501,2575100.0],["2019-02-12",18.5149,18.5716,18.3692,18.4987,2806600.0],["2019-02-13",18.4825,18.5878,18.4016,18.5635,2510100.0],["2019-02-14",18.5473,18.612,18.4097,18.4177,2239100.0],["2019-02-15",18.6849,19.0573,18.4178,19.0411,3664800.0],["2019-02-19",19.0978,19.2354,18.9602,19.1302,3397800.0],["2019-02-20",19.0735,19.1221,18.7173,18.8063,2544500.0],["2019-02-21",18.7659,18.9116,18.7092,18.7982,1991600.0],["2019-02-22",18.8063,18.8468,18.6323,18.6606,2414800.0],["2019-02-25",18.7416,18.9035,18.5797,18.6201,3285700.0],["2019-02-26",18.6606,18.7497,18.5635,18.6525,2301000.0],["2019-02-27",18.6444,18.7011,18.5149,18.6687,3457300.0],["2019-02-28",18.7011,18.8792,18.5878,18.6201,3678200.0],["2019-03-01",18.6201,18.6606,18.4016,18.4501,4340700.0],["2019-03-04",18.5068,18.7982,18.4582,18.7659,2876000.0],["2019-03-05",18.7011,18.9116,18.6849,18.8387,2368200.0],["2019-03-06",18.8225,19.0006,18.7659,18.9035,2136600.0],["2019-03-07",18.8954,19.114,18.8468,18.8954,1997300.0],["2019-03-08",18.8549,19.0047,18.8468,18.9764,1300700.0],["2019-03-11",19.0087,19.0897,18.9075,19.0492,1868800.0],["2019-03-12",19.0249,19.2719,19.0209,19.0411,3413300.0],["2019-03-13",19.0816,19.2516,19.0816,19.1464,1585700.0],["2019-03-14",19.203,19.3164,19.1221,19.3164,1144800.0],["2019-03-15",19.3892,19.4338,19.1787,19.3083,2977300.0],["2019-03-18",19.3083,19.4378,18.8711,19.0573,2696600.0],["2019-03-19",19.0897,19.1949,18.8428,18.863,5698100.0],["2019-03-20",18.8387,18.9966,18.7416,18.863,19517100.0],["2019-03-21",18.8711,19.3568,18.7821,19.3083,7505500.0],["2019-03-22",19.3326,19.5026,19.2314,19.4459,9592300.0],["2019-03-25",19.4702,19.5512,19.3164,19.4864,4791800.0],["2019-03-26",19.5916,19.705,19.5269,19.6969,2952600.0],["2019-03-27",19.6807,19.7535,19.4661,19.5511,3935900.0],["2019-03-28",19.6078,19.6321,19.3892,19.5754,2497300.0],["2019-03-29",19.5916,19.7293,19.5592,19.6969,7453900.0],["2019-04-01",19.7454,19.7859,19.4095,19.6969,2259000.0],["2019-04-02",19.7212,19.794,19.5431,19.7616,3122000.0],["2019-04-03",19.8021,19.9559,19.709,19.8183,1917600.0],["2019-04-04",19.8183,19.8588,19.6758,19.7859,1970800.0],["2019-04-05",19.7616,19.8507,19.6564,19.8426,2732000.0],["2019-04-08",19.7697,19.8264,19.5957,19.7212,1363700.0],["2019-04-09",19.6726,19.705,19.4783,19.4864,3133600.0],["2019-04-10",19.5916,19.7373,19.5188,19.6321,3828100.0],["2019-04-11",19.6969,19.8345,19.6078,19.8345,2256300.0],["2019-04-12",19.8507,20.1705,19.7212,20.1421,3221000.0],["2019-04-15",20.1178,20.2231,20.0369,20.1907,2146300.0],["2019-04-16",20.1583,20.1745,19.7009,19.7212,1861900.0],["2019-04-17",19.7373,19.8507,19.535,19.5592,1401900.0],["2019-04-18",19.5997,19.8062,19.4783,19.7454,2010000.0],["2019-04-22",19.6645,19.705,19.2476,19.4216,2059400.0],["2019-04-23",19.4702,19.7535,19.3973,19.6564,1917700.0],["2019-04-24",19.7293,19.96,19.705,19.9478,1514300.0],["2019-04-25",19.964,20.0571,19.8588,20.0531,1730200.0],["2019-04-26",20.1098,20.2879,20.0693,20.2393,1970300.0],["2019-04-29",20.2798,20.3445,19.9559,20.0288,1356400.0],["2019-04-30",19.9721,20.1664,19.8345,20.1259,2803700.0],["2019-05-01",20.1907,20.3324,20.0247,20.0612,1952100.0],["2019-05-02",20.1017,20.2555,19.9802,20.045,1639900.0],["2019-05-03",20.0936,20.2109,19.9802,20.1502,1808300.0],["2019-05-06",19.9802,20.2514,19.9802,20.1178,1928400.0],["2019-05-07",20.1259,20.5064,19.9155,19.9236,4385000.0],["2019-05-08",20.0045,20.1664,19.7373,19.7859,2236500.0],["2019-05-09",19.8264,20.0693,19.6645,19.9802,1805600.0],["2019-05-10",19.9397,20.3283,19.8993,20.2636,2502900.0],["2019-05-13",20.1017,20.2717,19.9964,20.1098,2208200.0],["2019-05-14",20.1993,20.362,20.0121,20.1504,2653300.0],["2019-05-15",20.1911,20.4312,20.0935,20.3213,1855700.0],["2019-05-16",20.2644,20.6225,20.2644,20.598,2791400.0],["2019-05-17",20.5248,20.655,20.3295,20.6306,2355600.0],["2019-05-20",20.6794,20.6794,20.4109,20.4516,2447200.0],["2019-05-21",20.6062,20.7608,20.5045,20.7038,2091600.0],["2019-05-22",20.6876,20.7771,20.5574,20.6957,1261300.0],["2019-05-23",20.6062,20.83,20.6062,20.7771,1592700.0],["2019-05-24",20.8503,21.0131,20.8503,20.9724,1328900.0],["2019-05-28",21.1514,21.1596,20.6143,20.6794,3782400.0],["2019-05-29",20.5492,20.7364,20.476,20.5655,19192800.0],["2019-05-30",20.6794,21.0253,20.5818,20.6876,8673000.0],["2019-05-31",20.5574,20.8992,20.5574,20.8585,10956900.0],["2019-06-03",21.0131,21.1189,20.8259,20.9968,6791400.0],["2019-06-04",21.0294,21.2491,20.7852,21.2328,7788200.0],["2019-06-05",21.2247,21.477,20.9968,21.42,5971400.0],["2019-06-06",21.4851,21.6886,21.3224,21.6398,3119900.0],["2019-06-07",21.6967,21.7537,21.4851,21.6886,5976800.0],["2019-06-10",21.9246,21.9246,21.5421,21.8025,2706800.0],["2019-06-11",21.7862,21.9368,21.6398,21.9246,3597000.0],["2019-06-12",21.9409,22.0426,21.8758,21.949,2813900.0],["2019-06-13",21.9571,22.0589,21.7862,22.0467,2840400.0],["2019-06-14",21.9653,22.2583,21.9571,22.2257,3654600.0],["2019-06-17",22.2745,22.417,22.0955,22.3641,3049100.0],["2019-06-18",22.4129,22.5757,22.2583,22.3885,3888500.0],["2019-06-19",22.4861,22.6652,22.3396,22.5838,3580500.0],["2019-06-20",22.6408,22.7181,22.4739,22.5268,3805900.0],["2019-06-21",22.2583,22.3885,21.892,22.0955,13641600.0],["2019-06-24",22.1199,22.1769,21.9572,21.9572,6156800.0],["2019-06-25",21.9246,22.242,21.892,22.0304,12452300.0],["2019-06-26",22.1199,22.1199,21.4607,21.5177,4958100.0],["2019-06-27",21.6398,21.8107,21.534,21.5909,4871300.0],["2019-06-28",21.6153,21.8432,21.5217,21.7537,9175700.0],["2019-07-01",21.8839,21.9165,21.4933,21.8351,3556700.0],["2019-07-02",21.8839,22.2094,21.8676,22.1769,20650300.0],["2019-07-03",22.2583,22.4129,22.2176,22.3722,1716500.0],["2019-07-05",22.2664,22.3641,21.9734,22.299,4258600.0],["2019-07-08",22.2176,22.5105,22.1484,22.4699,6187500.0],["2019-07-09",22.4699,22.7547,22.3722,22.7466,6863800.0],["2019-07-10",22.7954,22.9215,22.7059,22.8035,4503400.0],["2019-07-11",22.8279,22.8849,22.4861,22.6489,4166500.0],["2019-07-12",22.6326,22.7466,22.5675,22.7221,7540900.0],["2019-07-15",22.8035,22.9256,22.7311,22.7872,2673500.0],["2019-07-16",22.7873,22.8686,22.6652,22.7547,3199000.0],["2019-07-17",22.8361,22.8849,22.5187,22.6489,3857200.0],["2019-07-18",22.657,22.6733,22.4821,22.5431,2906800.0],["2019-07-19",22.3885,22.5268,21.9409,21.9978,4185500.0],["2019-07-22",21.9734,22.1443,21.7952,22.1036,3198500.0],["2019-07-23",22.1687,22.3396,22.0304,22.2908,2979500.0],["2019-07-24",22.2827,22.3071,22.0629,22.1199,3367300.0],["2019-07-25",22.2176,22.3071,22.0629,22.2176,5426400.0],["2019-07-26",22.2664,22.3641,22.1525,22.2745,3903200.0],["2019-07-29",22.3478,22.6001,22.3112,22.4373,3282600.0],["2019-07-30",22.4699,22.714,22.3722,22.5919,4202900.0],["2019-07-31",22.8442,22.8808,22.2257,22.3559,4627000.0],["2019-08-01",22.4048,22.5187,22.1036,22.3396,3458100.0],["2019-08-02",22.3966,22.6001,22.299,22.5187,1952100.0],["2019-08-05",22.421,22.421,21.8269,22.0711,2890900.0],["2019-08-06",22.0792,22.421,22.0182,22.2827,3471000.0],["2019-08-07",22.242,22.6082,21.9897,22.4536,2662100.0],["2019-08-08",22.4617,22.6977,22.3315,22.6652,2740800.0],["2019-08-09",22.6326,22.7059,22.4821,22.6652,2441900.0],["2019-08-12",22.6977,22.8279,22.535,22.5675,2172200.0],["2019-08-13",22.4861,22.6896,22.3315,22.6815,3104400.0],["2019-08-14",22.5915,22.7714,22.4852,22.5752,4373500.0],["2019-08-15",22.6651,22.8286,22.567,22.7714,3457700.0],["2019-08-16",22.8041,23.2375,22.7714,23.1557,5304800.0],["2019-08-19",23.2375,23.4173,23.078,23.3683,2490300.0],["2019-08-20",23.4337,23.4778,23.2375,23.2538,1934900.0],["2019-08-21",23.2783,23.3805,23.1393,23.3519,3501400.0],["2019-08-22",23.3765,23.8098,23.2783,23.7362,2963300.0],["2019-08-23",23.7689,23.818,23.3519,23.3765,3525400.0],["2019-08-26",23.4991,23.7444,23.3601,23.728,3952200.0],["2019-08-27",23.8507,23.957,23.6872,23.7607,4832600.0],["2019-08-28",23.7199,23.7485,23.4664,23.5073,3456800.0],["2019-08-29",23.6545,23.7771,23.5236,23.6545,2969900.0],["2019-08-30",23.6381,23.7035,23.401,23.5155,3674400.0],["2019-09-03",23.5155,23.9243,23.4909,23.818,3329700.0],["2019-09-04",23.9406,23.9815,23.6545,23.7444,3086200.0],["2019-09-05",23.6953,23.7771,23.3437,23.3928,3215600.0],["2019-09-06",23.3928,23.5727,23.3846,23.5318,3063400.0],["2019-09-09",23.4909,23.6217,23.1475,23.1884,2464500.0],["2019-09-10",23.0739,23.0739,22.3299,22.8695,3994500.0],["2019-09-11",22.7959,22.8286,22.4852,22.7142,1935400.0],["2019-09-12",22.894,23.0249,22.6488,22.845,2156600.0],["2019-09-13",22.8859,22.9758,22.6324,22.7714,1811500.0],["2019-09-16",22.7714,23.1066,22.7142,23.0494,2523100.0],["2019-09-17",23.1639,23.5195,23.1557,23.2947,4020200.0],["2019-09-18",23.3437,23.3846,23.0576,23.3029,27726700.0],["2019-09-19",23.3519,23.8302,23.3519,23.6872,6549600.0],["2019-09-20",23.6708,23.9652,23.6626,23.9161,15380700.0],["2019-09-23",23.7935,23.9406,23.5563,23.5809,4510700.0],["2019-09-24",23.6217,23.8548,23.5972,23.7689,3044800.0],["2019-09-25",23.8507,24.1205,23.7975,24.0387,5529200.0],["2019-09-26",24.1369,24.3413,24.0633,24.2922,4670100.0],["2019-09-27",24.3658,24.4639,24.0633,24.2104,8033000.0],["2019-09-30",24.1859,24.3249,24.096,24.2104,3544300.0],["2019-10-01",24.1532,24.2922,23.8507,24.235,3357400.0],["2019-10-02",24.2432,24.374,24.0919,24.3576,3485600.0],["2019-10-03",24.3086,24.5539,24.2759,24.4476,3824100.0],["2019-10-04",24.4476,24.6315,24.4312,24.6029,3023500.0],["2019-10-07",24.5539,24.5539,24.2922,24.4721,2524300.0],["2019-10-08",24.5212,24.6274,24.2391,24.284,3672700.0],["2019-10-09",24.4803,24.8114,24.4394,24.6847,4583200.0],["2019-10-10",24.6683,24.8932,24.5866,24.8155,5579000.0],["2019-10-11",24.84,24.9872,24.5539,24.7337,3062200.0],["2019-10-14",24.7256,24.8482,24.6438,24.7256,2933400.0],["2019-10-15",24.7174,24.8809,24.6847,24.8727,3422200.0],["2019-10-16",24.8727,24.9463,24.7174,24.9218,4133000.0],["2019-10-17",24.9545,25.0444,24.8564,24.8646,3787600.0],["2019-10-18",24.9136,25.2489,24.8237,25.2489,4715400.0],["2019-10-21",25.2652,25.4287,25.1548,25.4206,2696100.0],["2019-10-22",25.4942,25.6086,25.1058,25.1344,3152500.0],["2019-10-23",25.1671,25.2652,25.0281,25.2162,2330400.0],["2019-10-24",25.2407,25.3633,25.1017,25.257,1853200.0],["2019-10-25",25.2407,25.3388,25.0853,25.257,2154000.0],["2019-10-28",25.1671,25.3143,25.0649,25.1671,2007000.0],["2019-10-29",25.0853,25.2897,25.0117,25.1834,3402300.0],["2019-10-30",25.1017,25.2979,24.6029,24.9054,5581700.0],["2019-10-31",24.8564,25.2652,24.7926,25.1753,3856100.0],["2019-11-01",25.2816,25.5187,24.9545,25.2162,4281100.0],["2019-11-04",25.2243,25.2341,24.8319,24.8564,3053900.0],["2019-11-05",24.7419,24.7828,24.145,24.2268,5461100.0],["2019-11-06",24.4149,24.5539,24.2922,24.5293,3948400.0],["2019-11-07",24.3903,24.4598,24.1001,24.1369,1794900.0],["2019-11-08",24.0388,24.3168,24.0388,24.1287,2006900.0],["2019-11-11",24.2186,24.3576,24.0796,24.0878,2175000.0],["2019-11-12",24.1535,24.5067,23.9728,24.0467,4284000.0],["2019-11-13",24.1453,24.5724,24.0878,24.4984,2527200.0],["2019-11-14",24.4984,24.6545,24.482,24.6381,1996500.0],["2019-11-15",24.6381,24.6381,24.482,24.6298,2451000.0],["2019-11-18",24.6134,24.9132,24.5313,24.6298,4350700.0],["2019-11-19",24.638,24.7695,24.4533,24.5806,3438700.0],["2019-11-20",24.6955,24.9748,24.5724,24.6873,4941700.0],["2019-11-21",24.7202,24.7366,23.9071,24.0796,30028400.0],["2019-11-22",24.1781,24.4081,23.8086,24.3424,10545500.0],["2019-11-25",24.3752,24.8105,24.3013,24.7448,14105700.0],["2019-11-26",24.8844,25.7139,24.7571,25.0405,13205300.0],["2019-11-27",24.983,25.1308,24.7448,24.9255,4785300.0],["2019-11-29",24.9419,25.1637,24.9255,25.0733,8467400.0],["2019-12-02",25.0323,25.0815,24.753,24.7777,4657600.0],["2019-12-03",24.7448,24.8311,24.5929,24.7038,4399000.0],["2019-12-04",24.6381,24.8475,24.5806,24.7448,3285400.0],["2019-12-05",24.6873,24.7859,24.3342,24.4902,5314300.0],["2019-12-06",24.5559,24.7038,24.4081,24.6627,3928500.0],["2019-12-09",24.7366,24.7695,24.4656,24.753,2919400.0],["2019-12-10",24.7448,24.7695,24.4902,24.5313,3103800.0],["2019-12-11",24.5313,24.6668,24.0262,24.1946,4935100.0],["2019-12-12",24.1617,24.2356,23.4636,23.6525,4334900.0],["2019-12-13",23.9728,24.1207,23.4801,23.8414,5081600.0],["2019-12-16",23.7921,24.0303,23.6484,23.9646,5367100.0],["2019-12-17",24.096,24.1289,23.4636,23.5622,5600700.0],["2019-12-18",23.5376,23.7675,23.5376,23.6936,6066700.0],["2019-12-19",23.7347,24.0139,23.6197,24.0057,4669900.0],["2019-12-20",24.1207,24.2274,23.9153,24.2028,7176800.0],["2019-12-23",24.2274,24.2603,23.9318,23.9646,2752200.0],["2019-12-24",23.9893,24.0714,23.8661,23.981,1206700.0],["2019-12-26",24.0139,24.1781,23.9318,24.1699,1261300.0],["2019-12-27",24.1864,24.2356,24.1108,24.2356,1397600.0],["2019-12-30",24.2521,24.441,24.1699,24.441,2715400.0],["2019-12-31",24.4574,24.6134,24.367,24.6134,7373600.0],["2020-01-02",24.7284,24.7612,24.1207,24.2028,2527700.0],["2020-01-03",24.1289,24.7202,24.1124,24.7038,2697800.0],["2020-01-06",24.7038,24.8844,24.5313,24.7941,2945800.0],["2020-01-07",24.6791,24.6873,24.1042,24.2603,3194200.0],["2020-01-08",24.2931,24.5395,24.211,24.5067,4649800.0],["2020-01-09",24.5149,24.6709,24.3424,24.4984,2160000.0],["2020-01-10",24.597,24.7407,24.4902,24.6873,3196600.0],["2020-01-13",24.6791,24.8228,24.6093,24.7941,3588900.0],["2020-01-14",24.7284,24.7366,24.3547,24.5313,3511400.0],["2020-01-15",24.597,24.9255,24.597,24.712,3514500.0],["2020-01-16",24.7859,25.1062,24.6873,25.0733,2194900.0],["2020-01-17",25.0487,25.1678,24.9419,25.0405,2572200.0],["2020-01-21",25.0733,25.4059,25.0158,25.3854,3589000.0],["2020-01-22",25.5168,25.8043,25.3443,25.5825,5234600.0],["2020-01-23",25.4511,25.7714,25.3936,25.755,5168100.0],["2020-01-24",25.7878,25.9439,25.6236,25.7386,2554000.0],["2020-01-27",25.5907,25.7057,25.484,25.6236,2148600.0],["2020-01-28",25.64,25.796,25.5497,25.6975,2483800.0],["2020-01-29",25.8043,25.8125,25.5332,25.7221,2810900.0],["2020-01-30",25.6893,25.9767,25.64,25.8782,1808000.0],["2020-01-31",25.8782,26.0753,25.6934,25.8453,4045000.0],["2020-02-03",26.0588,26.0999,25.7878,25.796,2561100.0],["2020-02-04",25.8371,26.1204,25.8289,26.0589,2719900.0],["2020-02-05",25.9931,26.0547,25.7796,25.796,2449400.0],["2020-02-06",25.8453,26.0506,25.7796,25.9192,1773400.0],["2020-02-07",25.9767,26.0014,25.8125,25.8782,1675100.0],["2020-02-10",26.0096,26.2436,25.9603,26.2149,2128300.0],["2020-02-11",26.1654,26.351,26.0251,26.0581,3271300.0],["2020-02-12",26.0334,26.4212,25.988,26.2561,3555100.0],["2020-02-13",26.2231,26.7512,26.2231,26.6935,2742800.0],["2020-02-14",26.7265,26.875,26.5986,26.8585,4284800.0],["2020-02-18",26.8338,26.9823,26.677,26.908,3292800.0],["2020-02-19",26.6357,26.7017,26.1571,26.2149,5133000.0],["2020-02-20",26.0251,26.2479,25.889,26.0251,3544300.0],["2020-02-21",26.0003,26.2066,25.7776,25.9013,3203400.0],["2020-02-24",25.5878,25.9962,25.5795,25.7858,2575500.0],["2020-02-25",25.8023,25.8601,25.1133,25.1257,2951100.0],["2020-02-26",25.0597,25.1917,24.3459,24.4326,4510400.0],["2020-02-27",24.1108,24.6842,23.8715,23.8797,6429000.0],["2020-02-28",23.5167,23.9787,22.51,23.6734,10703000.0],["2020-03-02",23.8137,24.6512,23.7312,24.6306,4701000.0],["2020-03-03",24.6719,25.2165,24.218,24.5893,5045300.0],["2020-03-04",24.8864,25.4227,24.8864,25.3567,4235000.0],["2020-03-05",24.9937,25.3072,24.7461,24.9194,3316600.0],["2020-03-06",24.3748,24.6347,23.6693,24.3748,5847900.0],["2020-03-09",23.1949,23.4135,22.444,22.6503,7718300.0],["2020-03-10",23.0381,23.4919,22.1882,23.4837,6802600.0],["2020-03-11",22.9803,23.0463,21.821,22.2542,8298800.0],["2020-03-12",20.8267,22.51,18.1532,21.1897,6571700.0],["2020-03-13",22.0479,22.4027,20.6782,22.3202,6259100.0],["2020-03-16",20.5461,20.5461,17.0558,17.064,5565700.0],["2020-03-17",17.7324,18.6978,16.5359,18.2357,7090900.0],["2020-03-18",17.2786,17.7406,14.143,15.9253,6894000.0],["2020-03-19",15.8923,16.1976,14.7371,15.2652,7939200.0],["2020-03-20",15.4467,15.6035,13.9202,14.1843,8349800.0],["2020-03-23",13.9697,14.0192,12.9053,13.3096,6447300.0],["2020-03-24",14.0687,15.0672,13.8294,14.9682,5961100.0],["2020-03-25",14.9516,16.2636,14.6711,15.5788,7556300.0],["2020-03-26",15.7355,16.5524,15.2404,16.4452,5889100.0],["2020-03-27",15.9006,17.7406,15.7768,17.1713,5621800.0],["2020-03-30",17.3281,17.6499,16.5524,17.4848,5653800.0],["2020-03-31",17.2456,17.9387,16.6845,17.6334,8787300.0],["2020-04-01",17.0723,17.0723,15.87,16.734,5575600.0],["2020-04-02",16.4204,16.9567,16.2554,16.8742,4727700.0],["2020-04-03",16.6514,16.8495,15.5705,15.9831,5347900.0],["2020-04-06",16.6349,17.8397,16.5896,17.6994,6175200.0],["2020-04-07",18.6896,18.9701,17.6911,17.8232,3856800.0],["2020-04-08",18.0955,19.1351,17.6416,19.0196,3462300.0],["2020-04-09",19.5065,20.3564,19.3414,20.0593,5019300.0],["2020-04-13",19.9273,19.9685,19.4074,19.523,3274800.0],["2020-04-14",19.9603,20.3481,19.7334,19.9685,6526900.0],["2020-04-15",19.3414,19.886,19.1434,19.6467,5043700.0],["2020-04-16",19.556,19.6137,18.3595,18.8381,9798100.0],["2020-04-17",19.3744,19.8035,19.0444,19.655,4997100.0],["2020-04-20",19.3497,19.589,18.3182,18.3512,5211600.0],["2020-04-21",17.8644,18.2275,17.3693,17.4601,5345600.0],["2020-04-22",17.7571,18.475,17.5839,18.2192,4905400.0],["2020-04-23",18.4008,18.4461,17.7736,17.8149,3088700.0],["2020-04-24",17.9634,18.1656,17.5013,17.9717,2328700.0],["2020-04-27",18.1037,18.7143,17.9799,18.6318,1688100.0],["2020-04-28",19.1269,19.3538,18.5575,18.8133,3815400.0],["2020-04-29",19.6137,19.9108,18.8711,19.721,4099400.0],["2020-04-30",19.556,19.7127,19.0691,19.5147,3274400.0],["2020-05-01",18.9701,19.2342,18.5617,18.8711,2049400.0],["2020-05-04",18.5658,18.8793,18.3595,18.8051,2603900.0],["2020-05-05",19.0774,19.5477,19.0774,19.3992,4182700.0],["2020-05-06",19.3579,19.5065,18.8958,19.0196,3978500.0],["2020-05-07",18.9784,20.6121,18.9536,20.3068,5438300.0],["2020-05-08",20.5956,20.9174,20.3729,20.5709,3438700.0],["2020-05-11",20.2986,21.231,20.2986,20.8927,4841600.0],["2020-05-12",20.9342,21.0006,19.9796,20.0211,4369700.0],["2020-05-13",19.8468,20.2619,19.6061,19.8966,5094900.0],["2020-05-14",19.5812,19.9755,18.8881,19.9381,5074300.0],["2020-05-15",19.7555,20.0585,19.465,20.0045,3738000.0],["2020-05-18",20.818,21.3077,20.4694,21.1002,4692600.0],["2020-05-19",20.9342,21.2745,20.7765,20.9508,4143500.0],["2020-05-20",21.2413,21.2994,20.2702,20.5109,6259900.0],["2020-05-21",20.2868,20.984,20.2868,20.9425,4130300.0],["2020-05-22",20.9757,21.1791,20.7599,21.1251,3831100.0],["2020-05-26",21.2496,21.922,21.1749,21.6896,5674700.0],["2020-05-27",22.2457,22.2955,21.4073,21.8058,3494200.0],["2020-05-28",22.088,22.2789,21.2745,21.7477,4483100.0],["2020-05-29",21.5318,22.1212,21.3077,21.8307,7669300.0],["2020-06-01",22.0382,23.2916,21.839,23.1671,5266500.0],["2020-06-02",22.6607,23.0343,22.6192,22.9015,9389100.0],["2020-06-03",23.109,23.5738,22.9513,23.0924,4663900.0],["2020-06-04",22.9264,23.1297,22.5694,23.0177,3220200.0],["2020-06-05",23.7647,24.5823,23.6319,23.7896,6014100.0],["2020-06-08",24.1964,24.5035,23.9224,24.2379,3591500.0],["2020-06-09",23.7066,23.9598,23.4244,23.6236,3094600.0],["2020-06-10",23.4991,23.607,22.6109,22.8766,3852900.0],["2020-06-11",21.8473,22.171,21.5484,21.8473,4848000.0],["2020-06-12",22.6939,23.0758,22.2415,22.9679,5804500.0],["2020-06-15",22.1876,23.6734,22.0631,23.5489,5143300.0],["2020-06-16",24.379,24.379,23.6153,23.9639,4107100.0],["2020-06-17",24.1465,24.1465,23.3082,23.5738,3329700.0],["2020-06-18",23.358,23.8892,22.8848,23.5323,9212900.0],["2020-06-19",23.7066,23.7896,22.7603,23.109,11672300.0],["2020-06-22",23.0758,23.4244,22.6856,23.3663,3930300.0],["2020-06-23",23.5489,23.6734,23.192,23.2086,4069100.0],["2020-06-24",22.8765,23.109,22.1502,22.6358,4488500.0],["2020-06-25",22.5528,23.109,22.4781,23.0841,3145800.0],["2020-06-26",22.9679,23.109,22.5653,22.6026,6184900.0],["2020-06-29",22.7188,22.835,22.1793,22.4864,3018100.0],["2020-06-30",22.5196,22.9513,22.5113,22.8516,5083100.0],["2020-07-01",22.8433,23.6402,22.6773,23.5738,4271400.0],["2020-07-02",23.8643,23.9847,23.1347,23.4327,4984300.0],["2020-07-06",23.8809,23.9141,23.2459,23.2999,2130400.0],["2020-07-07",23.0592,23.3082,22.7728,22.7935,2838900.0],["2020-07-08",22.7935,23.0509,22.7022,22.8849,2331400.0],["2020-07-09",22.8267,22.9014,22.4947,22.7188,1561200.0],["2020-07-10",22.7188,23.0343,22.6566,22.8682,2437300.0],["2020-07-13",22.9347,23.0467,22.4615,22.4781,2052200.0],["2020-07-14",22.4615,22.752,22.3287,22.6358,3737600.0],["2020-07-15",22.9181,23.0094,22.6607,22.9015,3126300.0],["2020-07-16",22.7188,22.9762,22.586,22.7354,2099900.0],["2020-07-17",22.835,23.3248,22.669,23.2584,2532700.0],["2020-07-20",23.2003,23.2418,22.8433,23.0094,1588600.0],["2020-07-21",23.2003,23.2003,22.8268,22.9596,3598400.0],["2020-07-22",22.835,23.6651,22.835,23.5738,2012500.0],["2020-07-23",23.4576,23.6153,22.9845,23.2003,2396000.0],["2020-07-24",23.1505,23.2667,22.7437,22.8516,2516000.0],["2020-07-27",22.7105,23.3082,22.5611,23.2501,2778000.0],["2020-07-28",23.1671,23.7647,23.1505,23.6734,1808400.0],["2020-07-29",23.8311,24.379,23.8187,24.3624,3207500.0],["2020-07-30",24.0137,24.8729,23.9141,24.7525,2768800.0],["2020-07-31",24.7442,24.794,24.0635,24.7525,3504300.0],["2020-08-03",24.6446,24.7442,24.1549,24.6197,2586600.0],["2020-08-04",24.6114,25.0845,24.4703,24.628,3212800.0],["2020-08-05",24.7525,24.7732,24.3043,24.4205,1932400.0],["2020-08-06",24.2794,24.5865,24.1963,24.3458,2814700.0],["2020-08-07",24.2877,25.1053,24.2835,25.0679,2647000.0],["2020-08-10",25.1177,25.346,24.8936,24.9268,2456400.0],["2020-08-11",25.1938,25.1938,24.4429,24.493,3667300.0],["2020-08-12",25.0019,25.1354,24.7016,24.9018,3174500.0],["2020-08-13",24.8184,24.9935,24.3011,24.3428,2976800.0],["2020-08-14",24.2844,24.3262,23.8882,23.9174,4177000.0],["2020-08-17",23.9257,24.7641,23.8757,24.6932,4110300.0],["2020-08-18",24.6098,24.7516,24.297,24.4096,2001700.0],["2020-08-19",24.443,24.5013,23.884,23.9424,2247400.0],["2020-08-20",23.9257,24.2928,23.8256,23.9841,2678200.0],["2020-08-21",24.0592,24.3762,23.8048,24.2678,2345600.0],["2020-08-24",24.1843,24.2844,23.6504,24.2844,3531500.0],["2020-08-25",24.3595,24.4096,23.8256,24.1426,2768100.0],["2020-08-26",24.1009,24.1385,23.6963,23.7756,2776300.0],["2020-08-27",23.8256,24.2511,23.8256,24.0425,2562800.0],["2020-08-28",24.0675,24.1134,23.8506,23.909,3162800.0],["2020-08-31",23.909,24.0342,23.7339,23.884,2788300.0],["2020-09-01",23.8673,24.201,23.7422,24.0008,4769400.0],["2020-09-02",23.9591,24.5097,23.8673,24.4847,3156100.0],["2020-09-03",24.5431,24.76,23.9341,24.0425,2261200.0],["2020-09-04",24.0342,24.3595,23.2917,23.9174,3728000.0],["2020-09-08",23.7756,23.859,23.275,23.5086,3619300.0],["2020-09-09",23.9841,24.5664,23.9674,24.2344,4316600.0],["2020-09-10",24.1593,24.4012,23.6504,23.7088,4973700.0],["2020-09-11",23.7839,23.9424,23.5503,23.7672,2423800.0],["2020-09-14",23.9841,24.4012,23.8465,24.3262,4396600.0],["2020-09-15",24.3178,24.5931,24.0634,24.1176,2941900.0],["2020-09-16",24.1259,24.5264,24.1176,24.1343,2947700.0],["2020-09-17",23.9591,24.2102,23.6671,23.884,2744100.0],["2020-09-18",23.7255,23.8673,23.3585,23.6337,8142600.0],["2020-09-21",23.3251,23.3626,22.6827,23.0081,4197000.0],["2020-09-22",23.0665,23.4002,23.0164,23.1249,3851400.0],["2020-09-23",23.0164,23.1249,21.9987,22.0571,3200100.0],["2020-09-24",22.0654,22.7411,21.982,22.4909,4639300.0],["2020-09-25",22.4992,23.0164,22.3991,23.0081,3738100.0],["2020-09-28",23.4002,23.8423,23.2583,23.8089,2850600.0],["2020-09-29",23.7422,23.8006,23.2834,23.3585,4005600.0],["2020-09-30",23.4836,23.5587,22.9997,23.3501,5234000.0],["2020-10-01",23.4919,24.0092,23.4919,24.0008,5523000.0],["2020-10-02",23.5837,24.518,23.4586,24.4513,3936900.0],["2020-10-05",24.6015,24.7016,24.3178,24.6265,2487700.0],["2020-10-06",24.7099,24.8184,24.3846,24.5347,2737500.0],["2020-10-07",24.7349,24.8017,24.1009,24.3846,2835900.0],["2020-10-08",24.4012,24.9435,24.3846,24.9185,2527300.0],["2020-10-09",25.0937,25.1354,24.6515,24.7182,2849600.0],["2020-10-12",24.6849,24.7975,24.4096,24.7766,4468100.0],["2020-10-13",24.6515,24.7933,24.0375,24.0926,4332100.0],["2020-10-14",24.0842,24.201,23.6504,23.7589,3645400.0],["2020-10-15",23.6004,23.9674,23.527,23.7339,3225100.0],["2020-10-16",23.6838,23.8006,23.3084,23.3084,2332400.0],["2020-10-19",23.517,23.5445,23.0581,23.0832,3042000.0],["2020-10-20",23.3084,23.6087,23.2166,23.3167,2827500.0],["2020-10-21",23.1916,23.4819,23.1582,23.4419,2146800.0],["2020-10-22",23.5253,24.0842,23.5003,24.0175,4128800.0],["2020-10-23",24.1843,24.3512,24.0175,24.2511,1777400.0],["2020-10-26",24.1093,24.1718,23.6671,23.8924,2270400.0],["2020-10-27",23.8089,24.055,23.3918,23.4002,2898100.0],["2020-10-28",23.25,23.3418,22.7411,22.7912,3750000.0],["2020-10-29",22.7078,23.0414,22.4325,22.8579,2927300.0],["2020-10-30",22.7745,22.8663,22.4158,22.7411,2874500.0],["2020-11-02",22.9497,23.3042,22.6911,23.0748,3058400.0],["2020-11-03",23.3084,23.5503,23.1365,23.3585,2668700.0],["2020-11-04",23.4586,24.151,23.3585,24.0425,3567100.0],["2020-11-05",24.1927,24.4138,24.0592,24.1677,2872700.0],["2020-11-06",24.2177,24.5848,24.0759,24.1677,2734900.0],["2020-11-09",25.6352,25.719,22.9937,23.1362,9585800.0],["2020-11-10",23.2201,23.5597,22.7337,23.522,9699000.0],["2020-11-11",23.7064,24.3941,23.4884,24.3605,4691100.0],["2020-11-12",24.4108,24.4108,23.8238,24.0922,2866800.0],["2020-11-13",24.0838,24.5366,24.0838,24.4612,2911300.0],["2020-11-16",24.7966,24.8134,24.0083,24.4192,3612200.0],["2020-11-17",24.2934,24.4612,24.0335,24.1509,2222600.0],["2020-11-18",24.1677,24.5282,23.7064,23.7232,4156600.0],["2020-11-19",23.6729,23.8071,23.3207,23.5471,4319900.0],["2020-11-20",23.5136,23.7484,23.4549,23.6897,3220400.0],["2020-11-23",23.7568,23.937,23.589,23.6058,4214900.0],["2020-11-24",23.7735,24.0922,23.6561,23.9832,5341400.0],["2020-11-25",24.0419,24.5702,23.9077,24.5282,4164100.0],["2020-11-27",24.5534,24.5702,23.9999,24.1173,2001800.0],["2020-11-30",24.1173,24.176,23.87,23.9664,6808000.0],["2020-12-01",24.1509,24.6037,24.0503,24.5282,3662700.0],["2020-12-02",24.5534,24.8217,24.1928,24.218,3004900.0],["2020-12-03",24.2264,24.7295,23.9916,24.6373,3477200.0],["2020-12-04",24.8134,25.3836,24.7379,25.3584,4132700.0],["2020-12-07",25.1739,25.3417,24.8217,24.8553,3092200.0],["2020-12-08",24.7379,24.8385,24.4863,24.7043,2318000.0],["2020-12-09",24.654,24.8217,24.1425,24.4779,2539700.0],["2020-12-10",24.3857,24.6498,24.1677,24.2431,2985800.0],["2020-12-11",24.2683,24.4276,24.0251,24.2851,2442200.0],["2020-12-14",24.4695,24.763,24.0838,24.1341,3589000.0],["2020-12-15",24.3018,24.6037,23.7903,24.5953,3877600.0],["2020-12-16",24.7127,24.9224,24.3773,24.4779,2447000.0],["2020-12-17",24.5366,24.6289,24.3689,24.5534,3317900.0],["2020-12-18",24.763,24.763,23.7358,23.7987,5915900.0],["2020-12-21",23.5052,24.1425,23.3962,24.0586,3203300.0],["2020-12-22",23.9664,24.3773,23.8825,24.3354,1976500.0],["2020-12-23",24.4695,24.6037,23.9999,24.0167,2055800.0],["2020-12-24",24.1593,24.4108,24.1173,24.4108,616800.0],["2020-12-28",24.4947,24.6373,24.3312,24.6037,1786200.0],["2020-12-29",24.7211,24.914,24.2851,24.4108,1164700.0],["2020-12-30",24.4025,24.763,24.3438,24.763,1530800.0],["2020-12-31",24.763,24.9224,24.5282,24.9056,2231700.0],["2021-01-04",24.9475,25.0649,23.9245,23.9664,3420200.0],["2021-01-05",24.0586,24.4695,23.9077,24.3438,4073700.0],["2021-01-06",24.2934,24.4947,24.0586,24.4025,4803400.0],["2021-01-07",24.4192,24.5031,24.0251,24.2683,3755600.0],["2021-01-08",24.3186,24.7043,24.2264,24.5953,2713800.0],["2021-01-11",24.4612,24.6121,24.2389,24.3605,2736800.0],["2021-01-12",24.4025,24.4779,24.0838,24.0922,4159000.0],["2021-01-13",24.067,24.3689,23.9832,24.0083,3863500.0],["2021-01-14",24.1844,24.5073,23.9832,24.2767,4594600.0],["2021-01-15",24.2431,24.8972,23.9999,24.8134,2898700.0],["2021-01-19",24.8301,24.9475,24.4695,24.6876,3313100.0],["2021-01-20",24.5282,25.3878,24.3941,25.1823,3655900.0],["2021-01-21",25.0565,25.2494,24.8637,25.2326,3000100.0],["2021-01-22",25.1152,25.4339,24.9978,25.1739,2214100.0],["2021-01-25",25.0398,25.1488,24.6876,24.8804,2287300.0],["2021-01-26",24.8134,25.1152,24.5618,24.9475,2606800.0],["2021-01-27",24.7463,24.7882,24.0167,24.0754,4442000.0],["2021-01-28",24.0335,24.7798,24.0335,24.327,3592000.0],["2021-01-29",24.2767,24.8804,24.1341,24.7211,3536000.0],["2021-02-01",24.7882,25.5094,24.5702,25.5094,2794100.0],["2021-02-02",25.6603,25.7861,25.2326,25.3752,2793700.0],["2021-02-03",25.0985,25.2687,24.9308,25.1488,3232400.0],["2021-02-04",25.1572,25.5848,25.0985,25.2494,2382000.0],["2021-02-05",25.3668,25.4507,25.023,25.1739,1703400.0],["2021-02-08",25.2662,25.3752,25.0649,25.2326,2186000.0],["2021-02-09",25.3001,25.7133,25.2411,25.7049,2341100.0],["2021-02-10",25.7639,25.9832,25.4856,25.7639,3167200.0],["2021-02-11",25.882,26.0422,25.5615,26.0001,5662400.0],["2021-02-12",25.8989,26.1434,25.8483,26.1434,3331600.0],["2021-02-16",26.3121,26.3374,25.6965,26.076,2993900.0],["2021-02-17",26.0844,26.329,25.435,25.5953,3365600.0],["2021-02-18",25.5784,25.6965,25.0471,25.1146,3185400.0],["2021-02-19",25.1652,25.7218,25.1652,25.2832,4537000.0],["2021-02-22",25.0893,25.1694,24.6887,24.8784,4540200.0],["2021-02-23",24.9375,25.5447,24.87,25.1736,3754200.0],["2021-02-24",25.1736,25.4688,25.0555,25.1905,3217900.0],["2021-02-25",25.182,25.6206,24.8363,25.0555,4577000.0],["2021-02-26",25.1061,25.1567,24.5748,24.5748,5079600.0],["2021-03-01",24.9628,25.2664,24.5833,24.7266,3880100.0],["2021-03-02",24.6254,24.9164,24.5074,24.7013,3189500.0],["2021-03-03",24.6507,24.6929,24.0014,24.1616,4358400.0],["2021-03-04",24.1279,24.4669,23.8538,23.9845,5562200.0],["2021-03-05",24.1532,24.1869,23.137,23.9676,5066600.0],["2021-03-08",24.111,24.5495,24.0014,24.0267,4039800.0],["2021-03-09",24.1869,24.6339,24.0688,24.3556,3243400.0],["2021-03-10",24.4989,24.8995,24.3387,24.7098,4264500.0],["2021-03-11",24.7941,25.2073,24.6254,25.0555,3485900.0],["2021-03-12",25.0808,26.0507,24.9712,26.0085,5124700.0],["2021-03-15",26.0929,26.6157,25.7724,26.4471,3610500.0],["2021-03-16",26.5314,26.5862,26.2446,26.2531,2302500.0],["2021-03-17",26.2025,26.2278,25.8145,26.135,2221800.0],["2021-03-18",25.9832,26.3459,25.8356,26.2194,3005100.0],["2021-03-19",26.2615,26.3543,25.7892,25.8145,5056800.0],["2021-03-22",25.7386,26.3796,25.6965,26.2194,3083600.0],["2021-03-23",26.2025,26.3416,26.0043,26.1856,3536700.0],["2021-03-24",26.1603,26.6073,26.1097,26.2278,3063500.0],["2021-03-25",26.1434,26.8561,25.9959,26.7169,3198900.0],["2021-03-26",26.9024,27.2567,26.7422,27.2398,2542800.0],["2021-03-29",27.1302,27.3452,26.776,27.1555,2701000.0],["2021-03-30",27.1049,27.2651,26.9193,27.1976,2856200.0],["2021-03-31",27.282,27.4801,26.9699,26.9784,5301000.0],["2021-04-01",27.1639,27.5645,27.1386,27.5518,4231400.0],["2021-04-05",27.6446,27.6446,27.0458,27.282,4271600.0],["2021-04-06",27.1808,27.7036,27.1133,27.7036,3609300.0],["2021-04-07",27.7627,27.9549,27.2946,27.4253,4002200.0],["2021-04-08",27.4085,27.6193,27.3494,27.3494,2288300.0],["2021-04-09",27.341,27.4894,27.2398,27.2988,1753400.0],["2021-04-12",27.3494,27.4506,27.1302,27.4085,3475900.0],["2021-04-13",27.5012,27.6319,27.3747,27.594,2994200.0],["2021-04-14",27.5603,27.7795,27.4085,27.4759,1628100.0],["2021-04-15",27.653,27.9145,27.5771,27.8807,2603400.0],["2021-04-16",28.0072,28.2181,27.8976,28.1169,5967100.0],["2021-04-19",28.159,28.4205,28.0831,28.3614,3927500.0],["2021-04-20",28.412,28.7367,28.3614,28.6566,3338000.0],["2021-04-21",28.7409,28.8253,28.5385,28.547,2421200.0],["2021-04-22",28.5132,28.9265,28.4247,28.5301,3166400.0],["2021-04-23",28.5385,28.7072,28.3614,28.6229,2327300.0],["2021-04-26",28.7072,28.8632,28.4795,28.547,2916100.0],["2021-04-27",28.5891,28.7325,28.4542,28.5976,2467900.0],["2021-04-28",28.6903,28.9265,28.5891,28.8,6535100.0],["2021-04-29",28.7156,29.5252,28.6735,29.2807,5278300.0],["2021-04-30",29.2807,29.6349,29.1542,29.5674,3196500.0],["2021-05-03",29.6686,29.6686,29.1963,29.2975,2600700.0],["2021-05-04",29.2722,29.5337,29.1879,29.3987,3012100.0],["2021-05-05",29.2807,29.2975,28.7156,28.9096,3539800.0],["2021-05-06",29.0192,29.4578,28.9222,29.4493,3248400.0],["2021-05-07",29.424,29.6517,29.3819,29.5421,2794800.0],["2021-05-10",29.7455,30.0675,29.576,29.8048,3963300.0],["2021-05-11",29.6353,29.7709,29.3726,29.7285,7154900.0],["2021-05-12",29.7201,29.8472,28.9404,29.0252,7226800.0],["2021-05-13",28.9489,29.6268,28.9489,29.3726,5809000.0],["2021-05-14",29.4489,29.8472,29.4489,29.754,4608300.0],["2021-05-17",29.7455,29.9065,29.4828,29.8048,3683700.0],["2021-05-18",29.8557,30.1607,29.6607,29.7116,4528100.0],["2021-05-19",29.4913,29.7116,29.1946,29.6268,6011100.0],["2021-05-20",29.6438,30.2836,29.6438,30.1692,4235000.0],["2021-05-21",30.1862,30.3302,29.8387,29.9489,4270800.0],["2021-05-24",30.1777,30.6989,30.1692,30.5506,4290500.0],["2021-05-25",30.6014,30.8217,30.4065,30.6692,4528100.0],["2021-05-26",30.8472,30.8895,30.648,30.6607,3435400.0],["2021-05-27",30.6438,30.7794,30.398,30.415,2859300.0],["2021-05-28",30.5845,30.7709,30.4319,30.737,2331400.0],["2021-06-01",30.7624,30.9828,30.4404,30.9828,3739700.0],["2021-06-02",31.076,31.309,30.8006,31.2709,2506500.0],["2021-06-03",31.2709,31.3472,30.9319,31.1523,2741800.0],["2021-06-04",31.2878,31.3387,30.9489,31.2794,3035600.0],["2021-06-07",31.3556,31.8133,31.3472,31.737,4424900.0],["2021-06-08",31.8217,32.1014,31.6692,31.6861,4079000.0],["2021-06-09",31.7963,31.898,31.5124,31.737,3632600.0],["2021-06-10",31.737,32.2031,31.6438,32.1607,2512700.0],["2021-06-11",32.1777,32.2116,31.8387,31.9573,2922300.0],["2021-06-14",31.9573,32.1522,31.8133,32.0421,1924500.0],["2021-06-15",32.1353,32.1353,31.7031,31.7116,1734300.0],["2021-06-16",31.7624,31.9573,31.4658,31.4828,5316700.0],["2021-06-17",31.4912,31.7921,31.4489,31.7116,3970700.0],["2021-06-18",31.4743,31.6184,30.9319,30.9404,6447200.0],["2021-06-21",31.1184,31.898,31.059,31.8048,2092900.0],["2021-06-22",31.8217,31.8895,31.5505,31.6861,2687700.0],["2021-06-23",31.6946,32.0929,31.5421,31.8726,6277900.0],["2021-06-24",31.6607,31.898,31.5429,31.8133,4380500.0],["2021-06-25",31.7709,32.1946,31.7243,32.1607,2771200.0],["2021-06-28",32.1946,32.1946,31.6861,31.9658,3434300.0],["2021-06-29",31.9573,32.0548,31.7158,31.7963,3020200.0],["2021-06-30",31.8556,32.0844,31.5887,31.6014,4602600.0],["2021-07-01",31.576,31.9319,31.4234,31.8133,7768500.0],["2021-07-02",31.8811,32.1522,31.8641,32.0929,3368900.0],["2021-07-06",32.2794,32.9361,32.0675,32.8556,4873600.0],["2021-07-07",32.8556,33.381,32.6141,33.0505,5732100.0],["2021-07-08",32.8133,33.5633,32.5768,33.3726,9640300.0],["2021-07-09",33.6183,33.8133,33.2794,33.8133,4366300.0],["2021-07-12",33.7624,34.0675,33.6692,33.9743,4036800.0],["2021-07-13",33.9573,34.031,33.5421,33.576,3047800.0],["2021-07-14",33.4743,33.9658,33.4743,33.7624,3592600.0],["2021-07-15",33.7285,33.8133,33.5743,33.7539,3027000.0],["2021-07-16",33.9149,34.0971,33.7836,33.8726,2613100.0],["2021-07-19",33.6438,33.7285,32.9404,33.2454,2985100.0],["2021-07-20",33.4658,34.3387,33.2539,34.1099,3743700.0],["2021-07-21",34.1183,34.237,33.7624,33.8302,2317500.0],["2021-07-22",33.7963,33.9234,33.6353,33.7709,2616500.0],["2021-07-23",33.7709,34.398,33.7709,34.3387,1666500.0],["2021-07-26",34.2539,34.3937,33.9573,34.1099,1609900.0],["2021-07-27",34.1522,34.5844,34.0675,34.4912,5885400.0],["2021-07-28",34.4912,34.5082,34.1353,34.3556,4565600.0],["2021-07-29",34.4743,34.8217,33.9488,34.4404,3272900.0],["2021-07-30",34.5759,34.9132,34.4658,34.4743,2964600.0],["2021-08-02",34.6776,34.8895,34.3387,34.4149,2395500.0],["2021-08-03",34.4743,34.5929,33.9912,34.2454,2185300.0],["2021-08-04",34.2793,34.398,34.0421,34.2539,2583500.0],["2021-08-05",34.4404,34.5505,33.9912,34.2624,2209100.0],["2021-08-06",34.2031,34.3387,33.9997,33.9997,2580800.0],["2021-08-09",33.9827,34.0593,33.7401,33.8635,2212000.0],["2021-08-10",33.8976,34.0337,33.0891,33.1146,2115900.0],["2021-08-11",33.2508,33.3699,33.0976,33.2933,1714200.0],["2021-08-12",33.4635,33.5912,33.2422,33.3784,1863800.0],["2021-08-13",33.4465,33.7273,33.3486,33.7188,2883500.0],["2021-08-16",33.421,33.7869,33.3869,33.7358,2957500.0],["2021-08-17",33.7188,34.2465,33.5699,33.7188,7211000.0],["2021-08-18",33.5486,34.2805,33.3784,34.1359,6254500.0],["2021-08-19",33.9486,34.4167,33.8295,34.2295,3508800.0],["2021-08-20",34.238,34.6039,34.1444,34.4507,3425700.0],["2021-08-23",34.4678,34.7656,34.221,34.3316,2541600.0],["2021-08-24",34.3401,34.4507,33.9316,34.1273,2976000.0],["2021-08-25",34.0933,34.4848,33.9656,34.1103,3120500.0],["2021-08-26",34.2125,34.5188,34.1359,34.2976,3046500.0],["2021-08-27",34.3146,34.5018,34.1869,34.4678,2523600.0],["2021-08-30",34.5869,35.1784,34.3444,35.1486,2880900.0],["2021-08-31",35.038,35.1061,34.7742,35.0465,3330200.0],["2021-09-01",35.2848,35.8209,35.1401,35.6848,4219600.0],["2021-09-02",35.7784,36.1529,35.4209,36.1443,2969900.0],["2021-09-03",36.0422,36.0422,34.9869,35.7018,4317300.0],["2021-09-07",35.6848,35.6848,34.9486,35.1486,2736300.0],["2021-09-08",34.9869,35.7103,34.9869,35.5316,3249100.0],["2021-09-09",35.4209,35.4592,34.9358,34.9784,5245400.0],["2021-09-10",34.9869,35.0805,34.2465,34.289,3561600.0],["2021-09-13",34.5018,34.8592,34.3665,34.5273,5210100.0],["2021-09-14",34.638,34.7401,34.3316,34.5359,4858500.0],["2021-09-15",34.5954,34.7103,34.3146,34.3827,3633000.0],["2021-09-16",34.3146,34.7103,33.9741,34.4422,4473800.0],["2021-09-17",34.4252,34.5018,33.855,33.9486,13404900.0],["2021-09-20",33.6933,34.0848,33.4082,33.9316,4698100.0],["2021-09-21",34.0933,34.438,33.9486,34.0167,3149100.0],["2021-09-22",34.1614,34.7146,34.0763,34.4848,4129900.0],["2021-09-23",34.7061,35.0507,34.4337,34.4337,3276200.0],["2021-09-24",33.9231,34.0933,33.6465,33.7188,9666400.0],["2021-09-27",33.7018,33.7018,32.7827,32.8167,5930200.0],["2021-09-28",32.5869,33.0167,32.4371,32.7997,3812900.0],["2021-09-29",32.9529,33.3784,32.9103,33.1486,2582100.0],["2021-09-30",33.2763,33.3273,32.5912,32.621,3546800.0],["2021-10-01",32.8337,33.2507,32.5529,33.0295,2429700.0],["2021-10-04",32.9103,33.1571,32.7997,32.9699,3715300.0],["2021-10-05",33.038,33.0891,32.6082,32.6976,2651100.0],["2021-10-06",32.5274,32.9146,32.1444,32.8933,4137800.0],["2021-10-07",32.9444,33.1997,32.621,32.8082,4958500.0],["2021-10-08",32.8848,33.0039,32.6337,32.7827,3402800.0],["2021-10-11",32.7997,32.9359,32.638,32.8678,3555500.0],["2021-10-12",32.9954,33.3359,32.7912,33.1912,5854700.0],["2021-10-13",33.089,33.9486,33.021,33.9231,5965600.0],["2021-10-14",34.0422,34.3231,33.9997,34.289,2251200.0],["2021-10-15",34.4082,34.472,34.0507,34.1954,3380700.0],["2021-10-18",33.9997,34.3827,33.872,34.272,3217700.0],["2021-10-19",34.3656,34.4805,34.1571,34.2039,3139700.0],["2021-10-20",34.2125,34.4933,34.1188,34.4507,3957500.0],["2021-10-21",34.4593,34.4933,34.1997,34.2976,2777300.0],["2021-10-22",34.4678,35.0805,34.4678,34.7912,3228700.0],["2021-10-25",34.7997,35.0678,34.655,34.9188,2188900.0],["2021-10-26",35.0295,35.0678,34.8337,34.8422,3545000.0],["2021-10-27",35.0465,35.0992,34.3316,34.4422,3301900.0],["2021-10-28",34.4252,35.3018,34.3146,35.2252,3655600.0],["2021-10-29",35.1571,35.5826,34.9486,35.1061,3556800.0],["2021-11-01",35.1146,35.1146,34.2507,34.9954,2652100.0],["2021-11-02",35.2422,35.5997,35.021,35.3529,2337700.0],["2021-11-03",35.4465,35.5741,34.9699,35.3188,3417600.0],["2021-11-04",35.3188,35.4805,34.5358,34.638,2810000.0],["2021-11-05",34.8167,35.1912,34.655,34.7401,2621800.0],["2021-11-08",34.7486,34.7743,34.2188,34.5777,2755800.0],["2021-11-09",34.6119,34.7059,34.3812,34.6375,3076800.0],["2021-11-10",34.7743,34.8256,34.3897,34.6717,2577500.0],["2021-11-11",34.6974,34.7401,34.2829,34.6546,1802800.0],["2021-11-12",34.7316,34.8597,34.5606,34.6632,3020900.0],["2021-11-15",34.6717,34.9623,34.5008,34.9452,1725500.0],["2021-11-16",34.9538,34.9879,34.4624,34.6205,4031500.0],["2021-11-17",34.5606,34.6205,33.9197,34.6119,2652300.0],["2021-11-18",34.6974,35.0905,34.5863,35.0905,3731500.0],["2021-11-19",35.1247,35.2529,34.7016,34.9623,2552000.0],["2021-11-22",34.9794,35.1418,34.6205,34.8256,2581400.0],["2021-11-23",34.8341,35.3512,34.6888,35.1674,2109300.0],["2021-11-24",35.176,35.9366,35.099,35.8597,2474500.0],["2021-11-26",35.5605,35.8255,35.1503,35.1674,1981700.0],["2021-11-29",35.3725,35.6375,35.005,35.27,4738400.0],["2021-11-30",35.1503,35.4494,34.5393,34.5606,6647600.0],["2021-12-01",34.8597,35.4708,34.0222,34.0222,4386000.0],["2021-12-02",34.2188,35.5092,34.1846,35.3298,3447500.0],["2021-12-03",35.4665,35.7144,35.1503,35.5947,3826500.0],["2021-12-06",35.8767,36.5006,35.8383,36.1502,2831700.0],["2021-12-07",36.3981,36.7314,36.2357,36.4579,3627500.0],["2021-12-08",36.5433,37.2399,36.4237,36.9877,3578200.0],["2021-12-09",36.9194,37.0647,36.5006,36.5092,4226100.0],["2021-12-10",36.5348,36.7826,36.3297,36.5177,3885600.0],["2021-12-13",36.5348,37.1501,36.5348,36.8937,3601400.0],["2021-12-14",36.8168,36.8809,35.8639,36.0135,3910800.0],["2021-12-15",36.022,36.6673,35.9665,36.6288,4664500.0],["2021-12-16",36.475,36.8254,36.1246,36.3468,4707500.0],["2021-12-17",36.6203,36.9963,36.3981,36.663,7740100.0],["2021-12-20",36.287,36.5562,35.9195,36.3382,4280700.0],["2021-12-21",36.5519,37.0732,36.5519,37.039,3121300.0],["2021-12-22",37.1758,37.6031,37.1758,37.586,2818200.0],["2021-12-23",37.68,37.8466,37.304,37.5603,1651500.0],["2021-12-27",37.6629,38.0646,37.4236,38.056,1616100.0],["2021-12-28",38.0646,38.244,37.9193,38.1073,1869100.0],["2021-12-29",38.15,38.791,38.0389,38.603,2528800.0],["2021-12-30",38.62,38.8081,38.5346,38.5944,1685100.0],["2021-12-31",38.6201,39.1414,38.6201,38.7482,2882400.0],["2022-01-03",38.791,38.9875,37.6108,38.432,4325400.0],["2022-01-04",38.4491,39.073,38.4491,38.5688,3216300.0],["2022-01-05",38.6542,38.9106,37.415,37.5091,3806300.0],["2022-01-06",37.5774,37.7056,37.2099,37.3894,3193700.0],["2022-01-07",37.2014,37.398,36.4622,36.6801,4345300.0],["2022-01-10",36.3211,36.4493,35.8853,36.4408,3238900.0],["2022-01-11",36.475,36.9365,36.0733,36.8852,2266400.0],["2022-01-12",36.8168,37.2527,36.7741,37.1416,2131100.0],["2022-01-13",37.227,37.4492,36.9023,37.2783,4502800.0],["2022-01-14",36.9792,37.2142,36.4451,37.0818,4374200.0],["2022-01-18",36.8595,37.0476,36.5006,36.9706,2842100.0],["2022-01-19",37.0134,37.3595,36.6117,36.6203,2818300.0],["2022-01-20",36.4023,36.6374,35.7315,35.7571,6774800.0],["2022-01-21",35.7571,36.2741,35.5862,35.7913,4604700.0],["2022-01-24",35.458,35.7101,34.535,35.6289,4601600.0],["2022-01-25",35.2016,35.458,34.6418,35.1247,2887000.0],["2022-01-26",35.3127,35.6204,34.4589,34.7401,3983500.0],["2022-01-27",34.911,35.2358,34.082,34.2786,4778400.0],["2022-01-28",34.3128,35.5605,33.8128,35.5434,3887400.0],["2022-01-31",35.5178,35.8853,35.2657,35.8767,3277500.0],["2022-02-01",36.0562,36.0818,35.4323,35.74,5258200.0],["2022-02-02",35.9793,36.5861,35.74,36.4066,3349300.0],["2022-02-03",36.0391,36.5006,36.0391,36.2357,3296500.0],["2022-02-04",36.0818,36.7356,35.8255,36.2613,4752500.0],["2022-02-07",36.287,36.4237,35.5776,35.6118,4517900.0],["2022-02-08",35.5605,36.0989,35.4665,35.7144,4991200.0],["2022-02-09",36.1502,36.5946,36.1502,36.5946,4355700.0],["2022-02-10",36.116,36.7057,35.928,36.0818,4262700.0],["2022-02-11",36.2193,36.4684,35.5191,35.9358,4496300.0],["2022-02-14",35.9444,36.1248,35.2915,35.5664,3667400.0],["2022-02-15",35.8542,36.0818,35.3301,35.5234,3531600.0],["2022-02-16",34.7245,35.0853,34.398,34.7503,5832200.0],["2022-02-17",34.7245,34.7932,33.5475,33.7451,6645000.0],["2022-02-18",33.2211,33.7623,32.9548,33.1781,7939800.0],["2022-02-22",32.6627,33.6592,32.6197,33.3328,6786900.0],["2022-02-23",33.4359,33.7795,32.13,32.1472,7735200.0],["2022-02-24",31.6318,32.319,31.0562,32.0098,15661100.0],["2022-02-25",32.2073,33.5776,31.9754,33.5389,7078300.0],["2022-02-28",33.0149,33.2125,32.2331,32.4737,7196700.0],["2022-03-01",32.3706,32.5982,31.8465,32.173,6195200.0],["2022-03-02",32.362,33.6549,32.362,33.4187,6386300.0],["2022-03-03",33.5303,33.7365,33.0922,33.2039,8453000.0],["2022-03-04",32.9032,33.7322,31.9582,33.6764,5412400.0],["2022-03-07",33.7365,33.7967,32.8259,32.8688,6338400.0],["2022-03-08",32.7915,33.6163,32.6369,33.1781,10137000.0],["2022-03-09",33.8224,34.4152,33.5046,33.8224,4785000.0],["2022-03-10",33.5303,33.9169,33.3929,33.8568,2796900.0],["2022-03-11",34.063,34.5183,33.7666,33.8912,5340500.0],["2022-03-14",34.0802,34.3809,33.4187,33.5905,4580100.0],["2022-03-15",34.02,34.1575,33.685,33.9341,2778200.0],["2022-03-16",34.2606,34.6729,33.5132,34.1918,4721700.0],["2022-03-17",33.9857,34.9994,33.9857,34.965,3250100.0],["2022-03-18",34.8276,35.1025,34.1489,34.9564,6390400.0],["2022-03-21",35.008,35.3173,34.6128,34.8448,4628400.0],["2022-03-22",34.9994,35.154,34.6214,34.6987,2701700.0],["2022-03-23",34.5956,34.7073,33.9857,34.0716,2822800.0],["2022-03-24",34.0973,34.4925,33.9943,34.441,3555100.0],["2022-03-25",34.441,34.7846,34.1661,34.7674,2938000.0],["2022-03-28",34.8877,35.1583,34.5355,34.7674,4239600.0],["2022-03-29",35.0338,35.7167,34.9006,35.6351,7613700.0],["2022-03-30",35.3946,35.4289,34.9393,35.1454,3837500.0],["2022-03-31",35.343,35.4246,34.5097,34.5183,4800700.0],["2022-04-01",34.5011,35.3044,34.5011,35.2571,3035200.0],["2022-04-04",35.2399,35.3001,34.4281,34.6729,2314500.0],["2022-04-05",34.5355,35.1368,34.3808,34.5613,4753600.0],["2022-04-06",34.5097,35.1841,34.2924,35.1197,4748500.0],["2022-04-07",34.8362,35.2099,34.4238,35.0166,4681200.0],["2022-04-08",35.1025,35.6094,34.8963,35.4461,7694200.0],["2022-04-11",35.3946,35.5578,35.1111,35.2657,4533100.0],["2022-04-12",35.3258,35.8069,34.9822,35.5836,5186600.0],["2022-04-13",35.4203,35.9702,35.4203,35.9358,3342600.0],["2022-04-14",36.0819,36.2193,35.7339,36.0389,3185800.0],["2022-04-18",36.0217,36.2451,35.6351,35.8155,3016300.0],["2022-04-19",36.0818,37.0226,36.0432,36.9753,3386200.0],["2022-04-20",37.2588,37.9375,37.2588,37.7227,5484300.0],["2022-04-21",37.9719,38.1093,37.5423,37.5938,3749900.0],["2022-04-22",37.465,37.6067,36.9753,37.0097,3336200.0],["2022-04-25",37.0011,37.1557,36.2751,36.7777,3847900.0],["2022-04-26",36.6489,36.9238,36.0561,36.0904,2605700.0],["2022-04-27",35.9873,36.4856,35.8069,35.8327,3593200.0],["2022-04-28",35.6609,36.0733,34.2692,35.3946,5068200.0],["2022-04-29",35.1283,35.3173,34.0802,34.209,7926900.0],["2022-05-02",34.1918,34.3207,32.2159,32.9805,5096100.0],["2022-05-03",33.118,33.5261,32.8688,33.0578,2828700.0],["2022-05-04",32.9462,33.4874,32.3877,33.2898,3707400.0],["2022-05-05",33.3156,33.496,32.4737,32.7486,3744400.0],["2022-05-06",32.4479,33.0793,31.9711,32.6369,4312400.0],["2022-05-09",32.3345,32.3604,30.9087,30.9519,3410200.0],["2022-05-10",31.1939,31.6043,30.4594,30.9778,3909000.0],["2022-05-11",31.0038,31.6691,30.8223,30.9605,3396600.0],["2022-05-12",30.9605,31.3321,30.7316,30.9951,3527700.0],["2022-05-13",31.2371,31.911,30.9433,31.9024,2692200.0],["2022-05-16",31.9888,32.1357,31.4531,31.5049,2226800.0],["2022-05-17",31.8592,32.0234,31.4272,31.8419,2660100.0],["2022-05-18",31.7987,31.9802,30.7359,30.8309,2963600.0],["2022-05-19",30.5976,31.0893,30.5026,30.8914,3346900.0],["2022-05-20",31.2111,31.3753,30.7964,31.2889,4581400.0],["2022-05-23",31.5741,31.8851,31.0729,31.7296,2868200.0],["2022-05-24",31.6777,32.5332,31.384,32.49,5111800.0],["2022-05-25",32.369,32.7147,32.2048,32.49,3801700.0],["2022-05-26",32.6628,32.8443,32.248,32.2826,2245700.0],["2022-05-27",32.5505,33.3135,32.4554,33.3022,2111100.0],["2022-05-31",32.9393,33.2936,32.5764,32.5937,3476500.0],["2022-06-01",32.6801,33.0905,32.1616,32.8702,3279200.0],["2022-06-02",32.7579,33.5528,32.4554,33.5269,3114400.0],["2022-06-03",33.3455,33.6047,32.9566,33.0862,3038800.0],["2022-06-06",33.3022,33.3022,32.3993,32.4727,2197700.0],["2022-06-07",32.3258,33.0257,32.2048,33.0085,3793800.0],["2022-06-08",32.8011,32.9652,32.1012,32.2826,2479600.0],["2022-06-09",32.1703,32.4382,31.6605,31.6777,2224800.0],["2022-06-10",31.4272,31.5481,30.9692,31.1852,2894900.0],["2022-06-13",30.3989,30.589,29.2021,29.336,4302800.0],["2022-06-14",29.4829,29.5175,28.8262,29.0595,5863100.0],["2022-06-15",29.3188,30.0921,29.1287,29.5866,5971200.0],["2022-06-16",28.8608,29.3922,28.6448,29.1891,5695200.0],["2022-06-17",29.3879,29.6903,28.904,29.1719,6361800.0],["2022-06-21",29.4225,29.9668,29.3533,29.4052,3239500.0],["2022-06-22",29.1373,29.8718,28.9861,29.4225,4957000.0],["2022-06-23",29.5175,30.4075,29.4959,30.3125,4051500.0],["2022-06-24",30.4853,30.792,30.2433,30.684,5028900.0],["2022-06-27",30.6408,31.2025,30.4075,30.71,3596500.0],["2022-06-28",31.047,31.4272,30.8525,30.9173,3747600.0],["2022-06-29",30.6754,30.8569,30.2131,30.7964,3643900.0],["2022-06-30",30.589,31.2327,30.36,30.7445,4594700.0],["2022-07-01",30.6668,31.1118,30.4334,30.8828,3941700.0],["2022-07-05",30.71,31.2025,30.1181,31.1852,3611100.0],["2022-07-06",31.1938,31.911,31.1852,31.4358,3024400.0],["2022-07-07",31.6086,31.8117,31.4358,31.6173,2332400.0],["2022-07-08",31.5049,31.6993,31.2716,31.5136,2468200.0],["2022-07-11",31.4099,31.6605,31.1679,31.5395,1815200.0],["2022-07-12",29.9755,30.9692,29.8113,30.1656,9174300.0],["2022-07-13",29.8804,30.7964,29.6471,30.5112,7994500.0],["2022-07-14",30.1397,30.7445,30.01,30.3125,4079900.0],["2022-07-15",30.7445,31.0642,30.3902,30.9519,2587600.0],["2022-07-18",31.1593,31.2716,30.5803,30.7445,2740300.0],["2022-07-19",30.9001,30.926,30.182,30.8223,2799000.0],["2022-07-20",30.8482,31.1074,30.5847,30.8569,2663200.0],["2022-07-21",30.9778,31.2975,30.6927,31.2975,2531400.0],["2022-07-22",31.5136,31.8678,31.2716,31.4963,2675900.0],["2022-07-25",31.4704,31.5913,31.2111,31.5049,2632100.0],["2022-07-26",31.5741,31.803,31.4012,31.6345,1769200.0],["2022-07-27",31.695,31.9802,31.4099,31.9456,2870800.0],["2022-07-28",32.4122,33.4319,32.1616,33.3714,4040300.0],["2022-07-29",33.3627,33.8293,32.9048,33.7256,3005200.0],["2022-08-01",33.6652,33.838,33.2115,33.2763,2056800.0],["2022-08-02",33.2504,33.4491,32.7751,32.8183,2052900.0],["2022-08-03",32.9307,33.2115,32.5332,32.5505,2547800.0],["2022-08-04",32.5505,32.7751,32.3517,32.7665,2182800.0],["2022-08-05",32.5591,32.8097,32.2135,32.7319,2358600.0],["2022-08-08",33.0101,33.462,32.7841,32.9579,2568300.0],["2022-08-09",32.9927,33.4403,32.7233,33.4186,1976000.0],["2022-08-10",33.8531,33.8966,33.3577,33.8445,1458600.0],["2022-08-11",33.9487,34.1313,33.7271,33.801,2311600.0],["2022-08-12",33.9835,34.4355,33.9053,34.4094,1444500.0],["2022-08-15",34.5398,34.5832,34.279,34.5745,1692000.0],["2022-08-16",34.4442,34.8787,34.3355,34.6006,1297800.0],["2022-08-17",34.3138,34.7397,34.279,34.5311,1283400.0],["2022-08-18",34.5571,34.6006,33.6924,33.7228,1796900.0],["2022-08-19",33.7575,33.8357,33.4794,33.7054,1517800.0],["2022-08-22",33.462,33.6185,33.223,33.2534,2386700.0],["2022-08-23",33.1057,33.223,32.28,32.5842,2294900.0],["2022-08-24",32.4017,33.1231,32.4017,32.7493,1524400.0],["2022-08-25",32.9145,33.2534,32.758,33.2273,2158100.0],["2022-08-26",33.2274,33.2274,32.3756,32.4017,1814700.0],["2022-08-29",32.1757,32.2974,31.9149,31.9149,1825500.0],["2022-08-30",32.0714,32.1409,31.171,31.3065,2429700.0],["2022-08-31",31.5325,31.941,31.4586,31.5325,3781000.0],["2022-09-01",31.3326,31.802,30.9502,31.7672,2907800.0],["2022-09-02",32.0192,32.506,31.5934,31.6977,4313500.0],["2022-09-06",33.2013,33.8271,33.097,33.1839,19235600.0],["2022-09-07",33.0448,33.9444,33.0361,33.7923,8483000.0],["2022-09-08",33.6098,34.0878,33.575,33.7836,6323400.0],["2022-09-09",33.7749,34.4528,33.6185,34.3746,5420800.0],["2022-09-12",34.3833,34.9396,34.2529,34.8613,6492800.0],["2022-09-13",34.2964,34.6527,33.7749,33.8184,6662600.0],["2022-09-14",33.7662,33.9227,32.9753,33.21,8483300.0],["2022-09-15",33.097,33.3403,32.2887,32.3321,7405800.0],["2022-09-16",31.8976,32.1583,31.5673,32.0366,97902400.0],["2022-09-19",31.576,31.928,31.3065,31.9236,8084900.0],["2022-09-20",31.689,31.8106,30.8459,31.0284,5743500.0],["2022-09-21",31.2196,31.3674,30.307,30.307,4765100.0],["2022-09-22",30.1767,30.646,29.7247,30.42,7356500.0],["2022-09-23",30.1593,30.9154,30.1419,30.4461,6740000.0],["2022-09-26",30.2983,30.2983,29.6291,29.8377,5768300.0],["2022-09-27",30.0897,30.307,29.4335,29.464,4480300.0],["2022-09-28",29.6899,30.0811,29.112,29.9768,5215900.0],["2022-09-29",29.7595,29.8551,29.2119,29.4466,4676500.0],["2022-09-30",29.6465,29.7942,29.2597,29.351,6005300.0],["2022-10-03",29.7595,30.6112,29.477,30.3592,5852000.0],["2022-10-04",30.4548,30.9241,30.2158,30.4548,4513900.0],["2022-10-05",30.0376,30.1854,29.2554,29.7769,3357500.0],["2022-10-06",29.7855,30.0637,29.2293,29.2901,4336300.0],["2022-10-07",29.0033,29.2293,27.9517,28.1168,5786500.0],["2022-10-10",28.2472,28.4905,27.9343,27.9343,4059700.0],["2022-10-11",27.9343,28.8251,27.6561,28.6557,5757900.0],["2022-10-12",28.6122,28.673,27.969,27.9864,3694900.0],["2022-10-13",27.4823,28.4471,27.2476,28.2385,4246100.0],["2022-10-14",28.5774,28.6383,27.4389,27.4649,3037500.0],["2022-10-17",27.9256,28.7122,27.7604,28.5601,3440100.0],["2022-10-18",28.9338,29.3336,28.7339,28.9338,4005900.0],["2022-10-19",28.4731,28.7252,28.1038,28.2472,3434400.0],["2022-10-20",28.3341,28.6696,28.1516,28.2819,2652100.0],["2022-10-21",28.3428,28.8034,28.0125,28.7686,3216900.0],["2022-10-24",29.0815,29.1858,28.3949,28.5774,2772400.0],["2022-10-25",28.7252,29.5856,28.5861,29.5161,3895800.0],["2022-10-26",29.4987,29.7334,29.1771,29.2467,4325900.0],["2022-10-27",26.2481,27.7344,26.2481,26.9869,9353700.0],["2022-10-28",26.8131,27.8865,26.6827,27.8213,4524700.0],["2022-10-31",27.6214,28.069,27.5258,27.5432,4465500.0],["2022-11-01",27.7604,27.83,27.3172,27.5084,4959700.0],["2022-11-02",27.4736,28.1689,27.1912,27.3433,5056100.0],["2022-11-03",27.013,27.5171,26.6045,27.2563,4918300.0],["2022-11-04",27.4128,27.4997,26.3828,26.9695,5057600.0],["2022-11-07",27.1884,27.2584,25.9848,26.0066,4638700.0],["2022-11-08",26.1029,26.5844,25.8753,26.3568,4055900.0],["2022-11-09",26.278,26.6544,26.0154,26.0942,3467400.0],["2022-11-10",27.1096,28.3613,27.0483,28.265,5051300.0],["2022-11-11",28.3613,28.5539,27.9368,27.9937,3549500.0],["2022-11-14",27.8099,28.0768,27.3897,27.3984,3517300.0],["2022-11-15",27.9674,28.0462,27.6435,27.7223,5153200.0],["2022-11-16",27.7136,27.8799,27.2584,27.2934,3036300.0],["2022-11-17",26.917,27.2059,26.7551,26.9433,3374500.0],["2022-11-18",27.3284,27.4685,27.022,27.3722,5268400.0],["2022-11-21",27.3109,27.556,26.9608,27.3547,3190800.0],["2022-11-22",27.3634,27.6873,27.2453,27.6435,2978700.0],["2022-11-23",27.5472,27.9543,27.3459,27.661,2433000.0],["2022-11-25",27.6435,27.8274,27.5035,27.7661,1070600.0],["2022-11-28",27.626,27.8974,27.0571,27.1271,2587900.0],["2022-11-29",27.0045,27.9849,26.952,27.9412,3226600.0],["2022-11-30",27.5385,28.5977,27.4072,28.5627,5051500.0],["2022-12-01",28.7027,29.0397,28.0024,28.3176,3424100.0],["2022-12-02",28.0024,28.4226,27.8668,28.3263,2377200.0],["2022-12-05",28.055,28.3613,27.8011,28.1425,3154200.0],["2022-12-06",28.23,28.3088,27.4772,27.7136,3209800.0],["2022-12-07",27.626,28.2256,27.5691,28.1688,3263300.0],["2022-12-08",27.9849,28.6458,27.9849,28.1075,5538400.0],["2022-12-09",28.0199,28.2038,27.6304,27.6523,4739800.0],["2022-12-12",27.6698,27.6873,26.8426,27.2671,8307300.0],["2022-12-13",28.1162,28.3526,27.5122,28.055,4496300.0],["2022-12-14",28.0812,28.5933,27.8274,28.0199,3508500.0],["2022-12-15",27.7398,27.9412,27.2146,27.3284,3140600.0],["2022-12-16",26.812,26.8295,25.9454,26.5931,8240600.0],["2022-12-19",26.5494,26.5931,25.8491,26.0417,2911400.0],["2022-12-20",25.8666,26.0767,25.5427,25.8491,3172200.0],["2022-12-21",26.0417,26.278,25.8272,26.0592,3118600.0],["2022-12-22",25.9279,25.9891,25.4464,25.9279,2811100.0],["2022-12-23",25.8403,26.1817,25.6477,26.173,1537200.0],["2022-12-27",26.1554,26.1642,25.7922,26.0241,2027300.0],["2022-12-28",26.1379,26.208,25.4683,25.4814,2146300.0],["2022-12-29",25.6828,26.3218,25.5339,26.2868,2455600.0],["2022-12-30",26.1379,26.2517,25.6127,25.9454,2436100.0],["2023-01-03",25.744,26.1292,25.2845,25.6127,3123200.0],["2023-01-04",25.744,26.475,25.7003,26.0154,5533700.0],["2023-01-05",25.7353,25.7659,24.965,25.0262,5591500.0],["2023-01-06",25.2013,26.1292,25.0875,26.0329,2986800.0],["2023-01-09",25.8228,26.3524,25.7003,26.0854,3719800.0],["2023-01-10",25.9103,26.2342,25.8841,26.0942,2191700.0],["2023-01-11",26.4093,27.3722,26.4005,27.2671,5339400.0],["2023-01-12",27.4335,27.7048,27.0921,27.4947,4579800.0],["2023-01-13",27.2671,27.5691,27.0833,27.3197,2862500.0],["2023-01-17",27.3634,27.823,27.2234,27.6873,3043900.0],["2023-01-18",27.8186,27.9324,27.0746,27.1008,2602100.0],["2023-01-19",27.022,27.5035,26.9608,27.0833,2358100.0],["2023-01-20",27.0571,27.5998,26.8513,27.5998,2956900.0],["2023-01-23",27.6435,27.8055,27.3591,27.5385,2351900.0],["2023-01-24",27.5297,27.9805,27.3984,27.9324,2681400.0],["2023-01-25",27.8361,28.0812,27.6698,28.0812,2554500.0],["2023-01-26",28.2738,28.3176,27.9193,28.1162,2660300.0],["2023-01-27",28.0987,28.7158,27.9937,28.4926,2767900.0],["2023-01-30",28.2475,28.392,27.7748,27.8361,3625300.0],["2023-01-31",27.7048,28.6152,27.6173,28.4489,5166300.0],["2023-02-01",28.3176,28.834,28.0987,28.6064,3700300.0],["2023-02-02",28.9478,29.8039,28.9391,29.6831,3152400.0],["2023-02-03",29.3242,29.4546,29.0047,29.2542,3031600.0],["2023-02-06",28.8428,28.9347,28.5014,28.9128,2375000.0],["2023-02-07",28.7115,29.1666,28.497,28.9741,2724900.0],["2023-02-08",28.9391,29.206,28.7509,28.9391,2087800.0],["2023-02-09",29.0616,29.2454,28.427,28.5627,2849600.0],["2023-02-10",28.4226,28.6677,28.2913,28.5977,2306600.0],["2023-02-13",28.73,29.2286,28.73,29.18,3151900.0],["2023-02-14",29.0741,29.4227,28.8844,29.1712,3216600.0],["2023-02-15",29.03,29.0653,28.8094,29.0389,3066400.0],["2023-02-16",28.6594,29.2683,28.28,28.7565,5311500.0],["2023-02-17",28.6771,28.8447,28.1653,28.7918,2812200.0],["2023-02-21",28.6418,28.7565,28.2182,28.4565,2754000.0],["2023-02-22",28.6241,28.7212,28.1741,28.3241,2421800.0],["2023-02-23",28.4035,28.5183,28.0771,28.4035,2839200.0],["2023-02-24",28.1212,28.2359,27.7594,27.8388,2897600.0],["2023-02-27",27.9977,28.4565,27.5388,27.6447,3279600.0],["2023-02-28",27.6888,28.0109,27.53,27.5829,3578500.0],["2023-03-01",27.3447,27.4065,26.4976,26.7888,2891500.0],["2023-03-02",26.5682,27.0712,26.5329,26.9829,2907200.0],["2023-03-03",27.1947,28.1344,27.1726,28.0859,3501700.0],["2023-03-06",28.2359,28.4124,27.9094,28.1212,2806300.0],["2023-03-07",28.0859,28.1256,27.3359,27.4329,2329100.0],["2023-03-08",27.4153,28.2094,27.4153,27.9094,3586800.0],["2023-03-09",27.9182,28.1785,27.4947,27.5918,3568700.0],["2023-03-10",27.6182,27.7153,26.4712,26.7006,5297200.0],["2023-03-13",26.5065,27.6182,26.5065,27.4682,3797800.0],["2023-03-14",27.9006,28.0153,27.2388,27.5829,4805700.0],["2023-03-15",27.2829,27.8124,27.2609,27.7594,3602300.0],["2023-03-16",27.5565,27.7153,26.9909,27.4418,3931800.0],["2023-03-17",27.3271,27.455,26.78,26.9035,6404000.0],["2023-03-20",26.7712,27.155,26.3785,27.0094,3816100.0],["2023-03-21",27.0094,27.3447,26.3123,26.6388,4625100.0],["2023-03-22",26.2506,26.3697,25.3594,25.4035,3639100.0],["2023-03-23",25.527,25.9064,25.2535,25.3064,2962900.0],["2023-03-24",25.2094,25.9858,25.1917,25.977,3006600.0],["2023-03-27",26.0741,26.3697,25.9947,26.0564,2575700.0],["2023-03-28",25.7917,26.0256,25.6682,25.9947,1737800.0],["2023-03-29",26.4094,26.78,26.2329,26.6741,2096800.0],["2023-03-30",26.8418,27.1197,26.7756,27.0888,2349600.0],["2023-03-31",27.2476,27.5874,27.1859,27.5565,3084600.0],["2023-04-03",27.5212,27.9271,27.3712,27.5212,2726000.0],["2023-04-04",27.6712,27.7065,27.2123,27.5741,2541300.0],["2023-04-05",27.5212,27.7594,27.4594,27.5388,2601800.0],["2023-04-06",27.68,27.8609,27.4638,27.7859,1928500.0],["2023-04-10",27.6359,27.9227,27.5476,27.9182,2162300.0],["2023-04-11",27.98,28.4124,27.9094,28.1653,1967100.0],["2023-04-12",28.4124,28.6418,28.1168,28.2006,3433900.0],["2023-04-13",28.2447,28.6241,27.9447,28.4212,3822000.0],["2023-04-14",28.4741,28.6727,28.1962,28.4124,3084100.0],["2023-04-17",28.5183,29.1624,28.4388,29.1183,3621800.0],["2023-04-18",29.1183,29.5109,29.0389,29.2153,3467500.0],["2023-04-19",29.0124,29.4624,28.9109,29.3742,2883800.0],["2023-04-20",29.2947,29.5595,29.0433,29.2859,3731000.0],["2023-04-21",29.4359,29.5903,29.0124,29.3742,4021000.0],["2023-04-24",29.3742,29.4536,28.8536,28.9859,2960200.0],["2023-04-25",28.8712,28.9771,28.4565,28.5624,2743300.0],["2023-04-26",28.4212,28.7565,28.2668,28.3594,2634300.0],["2023-04-27",28.3947,29.1889,28.3947,29.0036,2780400.0],["2023-04-28",29.1183,29.5727,28.9153,29.4447,2907000.0],["2023-05-01",29.3918,29.7889,29.33,29.4889,3036900.0],["2023-05-02",29.6565,29.8418,29.0036,29.6918,3355400.0],["2023-05-03",29.8595,30.1153,29.4977,29.5153,2716700.0],["2023-05-04",29.5418,29.7889,29.33,29.4536,2891500.0],["2023-05-05",29.5418,30.4771,29.5418,30.3448,2446200.0],["2023-05-08",30.2212,30.5698,30.133,30.3359,2044300.0],["2023-05-09",30.2648,30.4649,30.0425,30.2737,2053200.0],["2023-05-10",30.5582,30.7538,30.2559,30.656,2371300.0],["2023-05-11",30.3982,30.5049,30.0434,30.2559,2898600.0],["2023-05-12",30.3004,30.416,30.0381,30.2381,2999100.0],["2023-05-15",30.2737,30.4249,30.0692,30.3004,2104800.0],["2023-05-16",30.3093,30.3093,29.5002,29.5269,2197300.0],["2023-05-17",29.6247,29.8825,29.3579,29.8736,2353700.0],["2023-05-18",29.7669,29.8647,29.438,29.8203,2317700.0],["2023-05-19",30.0248,30.1581,29.6913,29.8114,2141600.0],["2023-05-22",29.7403,30.1226,29.598,29.9092,1293900.0],["2023-05-23",29.8203,30.1581,29.5935,29.6158,2661800.0],["2023-05-24",29.518,29.6158,29.109,29.2868,1996600.0],["2023-05-25",29.4913,29.4913,28.949,29.2512,2635300.0],["2023-05-26",29.2512,29.7358,28.9845,29.6869,1604500.0],["2023-05-30",29.8558,30.167,29.7847,29.8647,2322100.0],["2023-05-31",29.9981,30.2648,29.758,30.1226,3944300.0],["2023-06-01",30.007,30.1981,29.438,30.0959,4208000.0],["2023-06-02",30.4782,30.7672,30.3182,30.6649,2531400.0],["2023-06-05",30.6649,30.9761,30.5849,30.6471,1430000.0],["2023-06-06",30.7805,30.7983,30.2204,30.4071,3043100.0],["2023-06-07",30.576,30.7094,30.3048,30.6382,3027600.0],["2023-06-08",30.4871,30.9227,30.2737,30.8961,2316900.0],["2023-06-09",30.9139,31.0072,30.4604,30.4871,3229300.0],["2023-06-12",30.4515,30.4515,29.6469,29.8825,4612200.0],["2023-06-13",29.598,30.2915,29.4468,30.247,4415500.0],["2023-06-14",30.3182,30.6249,30.0692,30.2648,3619800.0],["2023-06-15",30.2026,30.576,29.9625,30.5315,3149000.0],["2023-06-16",30.7183,30.8072,30.4915,30.5849,4752900.0],["2023-06-20",30.5138,30.736,30.3182,30.576,2827500.0],["2023-06-21",30.4515,30.5271,30.1848,30.3893,2396300.0],["2023-06-22",30.5049,30.5493,29.6202,29.8469,2278900.0],["2023-06-23",29.8025,29.8647,29.0112,29.109,5078600.0],["2023-06-26",29.189,29.9003,29.029,29.8736,2981900.0],["2023-06-27",30.0692,30.3448,29.8203,30.2915,1761500.0],["2023-06-28",30.1937,30.6116,30.087,30.4604,3247300.0],["2023-06-29",30.4693,30.5582,30.0959,30.3448,3773900.0],["2023-06-30",30.6116,30.7449,30.1137,30.5849,4583900.0],["2023-07-03",30.5582,31.1183,30.5227,30.9939,1162100.0],["2023-07-05",30.8072,31.1228,30.5138,30.8161,2330500.0],["2023-07-06",30.3359,30.9494,29.8905,30.8961,2549800.0],["2023-07-07",30.7449,31.065,30.736,30.8872,2206500.0],["2023-07-10",30.7183,30.9939,30.5893,30.8961,2176700.0],["2023-07-11",30.9672,31.3717,30.7983,31.3406,2273400.0],["2023-07-12",31.6607,31.7407,31.3673,31.3851,2292200.0],["2023-07-13",31.3495,31.5718,31.1361,31.5629,2530700.0],["2023-07-14",31.5362,31.5718,31.2517,31.474,1806200.0],["2023-07-17",31.4118,31.4873,31.2339,31.4118,1964600.0],["2023-07-18",31.4918,31.5451,30.7449,30.9672,2469900.0],["2023-07-19",31.1895,31.4206,30.9494,31.3851,3069700.0],["2023-07-20",31.3851,31.7318,31.0739,31.714,2658400.0],["2023-07-21",31.7585,32.2608,31.6651,32.1319,2642600.0],["2023-07-24",32.2831,32.4831,32.1008,32.1497,2738300.0],["2023-07-25",32.0875,32.2119,31.5362,31.6073,3627200.0],["2023-07-26",31.634,31.963,31.3228,31.5807,3955700.0],["2023-07-27",31.2962,31.634,30.5049,31.0205,4987600.0],["2023-07-28",31.554,31.7674,31.2339,31.5362,2904700.0],["2023-07-31",31.6607,31.9852,31.3806,31.5629,4299000.0],["2023-08-01",31.4295,31.6251,30.945,31.4384,2555000.0],["2023-08-02",31.2962,31.554,31.2161,31.5095,1950500.0],["2023-08-03",31.5629,31.5629,30.9183,31.2606,2531100.0],["2023-08-04",31.1361,31.6162,30.8516,30.905,2238300.0],["2023-08-07",30.9945,31.3349,30.9408,31.2902,1913600.0],["2023-08-08",31.1468,31.4156,30.8512,31.3081,3197900.0],["2023-08-09",31.2633,31.3215,30.9274,31.0035,2330500.0],["2023-08-10",31.1647,31.3976,30.8826,30.9229,2466300.0],["2023-08-11",30.8154,31.1558,30.681,31.0841,1832100.0],["2023-08-14",30.9587,31.1289,30.7258,30.8691,2662500.0],["2023-08-15",30.6362,30.8557,30.5063,30.6631,2402900.0],["2023-08-16",30.7169,30.7706,30.4526,30.5198,2342800.0],["2023-08-17",30.3048,30.6541,29.9868,30.0271,3658700.0],["2023-08-18",29.8121,30.1588,29.7673,29.9733,2482600.0],["2023-08-21",29.9196,29.9644,29.2343,29.4448,2222500.0],["2023-08-22",29.6061,29.8479,29.503,29.7315,2212300.0],["2023-08-23",29.9285,30.269,29.8031,30.26,2047900.0],["2023-08-24",30.4033,30.8109,30.0987,30.0987,2141700.0],["2023-08-25",30.2421,30.4123,30.1211,30.2331,1946800.0],["2023-08-28",30.4212,30.69,30.2242,30.2331,1484800.0],["2023-08-29",30.269,30.5019,30.1077,30.4929,2015900.0],["2023-08-30",30.5825,30.8333,30.4839,30.8064,2362400.0],["2023-08-31",30.8423,30.8423,30.5063,30.5377,2107700.0],["2023-09-01",30.6721,30.7885,30.4795,30.6183,1760600.0],["2023-09-05",30.6721,31.0752,30.3406,30.3406,2196100.0],["2023-09-06",30.2958,30.4436,30.2062,30.4212,1975700.0],["2023-09-07",30.4391,30.8826,30.3227,30.6452,1958600.0],["2023-09-08",30.69,30.7706,30.2913,30.3496,1654700.0],["2023-09-11",30.4929,30.6362,30.2555,30.5198,1981000.0],["2023-09-12",30.5735,30.9184,30.5153,30.7527,2424100.0],["2023-09-13",30.7616,30.905,30.6273,30.7168,2595200.0],["2023-09-14",31.0035,31.5051,30.9677,31.4872,2528100.0],["2023-09-15",31.3305,31.6485,31.3305,31.6126,6463400.0],["2023-09-18",31.5678,31.5858,30.9542,31.0662,2222600.0],["2023-09-19",31.0662,31.1379,30.3854,30.5108,3004700.0],["2023-09-20",30.7706,30.7706,30.3496,30.4212,2942200.0],["2023-09-21",30.251,30.3585,29.5523,29.5702,2725000.0],["2023-09-22",29.5613,29.8076,29.2657,29.2746,3452200.0],["2023-09-25",29.1134,29.2388,28.9432,29.1134,2251000.0],["2023-09-26",28.8894,29.0238,28.5938,28.6655,2601700.0],["2023-09-27",28.7819,28.9342,28.119,28.3967,3843800.0],["2023-09-28",28.5221,28.764,28.3609,28.4505,2794600.0],["2023-09-29",28.8715,29.0327,28.1638,28.3878,3777000.0],["2023-10-02",28.6028,28.6655,27.698,28.0295,3722100.0],["2023-10-03",27.8234,28.0563,27.6308,27.8324,2733900.0],["2023-10-04",27.9847,28.2892,27.7607,28.2803,3163100.0],["2023-10-05",28.2355,28.4057,28.0922,28.3609,2120200.0],["2023-10-06",28.1549,28.8043,27.9757,28.6386,2092000.0],["2023-10-09",28.3788,28.9253,28.3788,28.8357,1499000.0],["2023-10-10",28.7013,29.0507,28.5401,28.6207,2868100.0],["2023-10-11",28.8626,29.5434,28.7909,29.4986,3210700.0],["2023-10-12",29.3104,29.5478,29.0731,29.2567,2230600.0],["2023-10-13",29.3552,29.4359,28.979,29.1492,1642600.0],["2023-10-16",29.2477,29.4359,28.9745,29.2836,1903600.0],["2023-10-17",29.1671,29.624,29.1179,29.3104,2316200.0],["2023-10-18",29.185,29.2164,28.7551,28.8446,1892000.0],["2023-10-19",28.773,29.0327,28.24,28.2713,4070500.0],["2023-10-20",28.3878,28.549,27.9309,27.9399,3200500.0],["2023-10-23",27.6443,27.8413,27.2635,27.4114,4009300.0],["2023-10-24",27.4651,27.904,27.4561,27.8682,2915700.0],["2023-10-25",27.6174,27.7876,27.1337,27.1605,3324800.0],["2023-10-26",26.426,26.641,25.5212,26.0229,7448500.0],["2023-10-27",26.1752,26.2379,25.6646,25.7989,3665000.0],["2023-10-30",26.3185,26.5424,25.884,26.2199,4295600.0],["2023-10-31",26.3274,26.6678,26.1841,26.5962,2888800.0],["2023-11-01",26.6051,26.744,26.2827,26.6499,2114300.0],["2023-11-02",27.053,27.707,27.053,27.5726,2661500.0],["2023-11-03",27.9399,28.9073,27.9399,28.6386,4023400.0],["2023-11-06",28.5754,28.6567,28.2954,28.6386,3656200.0],["2023-11-07",28.7289,28.7289,28.169,28.2141,2732400.0],["2023-11-08",28.3677,28.5709,28.2593,28.4399,2412700.0],["2023-11-09",28.5663,28.6205,28.0651,28.187,2517400.0],["2023-11-10",28.3948,28.6612,28.1238,28.6115,2193100.0],["2023-11-13",28.3767,28.5528,28.2096,28.458,2099700.0],["2023-11-14",29.3882,30.2959,29.2708,30.201,4205400.0],["2023-11-15",30.201,30.4629,29.8624,30.0204,2743200.0],["2023-11-16",30.1559,30.472,30.0294,30.2913,3347600.0],["2023-11-17",30.5984,30.6707,30.1739,30.2823,5102600.0],["2023-11-20",30.201,30.3907,29.9572,30.2552,2050000.0],["2023-11-21",30.1107,30.2236,29.8759,29.9482,2936600.0],["2023-11-22",30.3004,30.3636,30.0114,30.1378,1699600.0],["2023-11-24",30.0294,30.1559,29.912,30.1288,691500.0],["2023-11-27",30.1559,30.3275,29.9843,30.1559,3405000.0],["2023-11-28",30.0565,30.2056,29.912,30.0656,2192100.0],["2023-11-29",30.3546,30.4539,29.7585,29.7675,2840300.0],["2023-11-30",29.7133,30.183,29.5598,30.1288,4242400.0],["2023-12-01",30.201,30.779,30.0294,30.7339,3734300.0],["2023-12-04",30.49,30.5533,29.9752,30.5171,3067200.0],["2023-12-05",30.3365,30.3365,29.7675,30.0656,2965300.0],["2023-12-06",30.1468,30.2868,29.7404,29.7675,3145500.0],["2023-12-07",29.7133,29.8398,29.2708,29.5779,3537300.0],["2023-12-08",29.5237,29.8895,29.3747,29.8759,2522200.0],["2023-12-11",29.7495,30.1152,29.7495,30.0565,2512900.0],["2023-12-12",30.0385,30.3862,29.8127,30.2913,2317000.0],["2023-12-13",30.4539,31.6551,30.2462,31.4745,3778600.0],["2023-12-14",32.0525,32.2286,31.7454,31.8718,4404400.0],["2023-12-15",31.5377,31.7002,30.621,30.8965,6838300.0],["2023-12-18",31.059,31.2577,30.8603,30.9506,3892400.0],["2023-12-19",31.1222,31.3029,30.9868,31.2216,2776600.0],["2023-12-20",31.1132,31.4293,30.6616,30.6797,3243700.0],["2023-12-21",30.9145,30.9326,30.3004,30.9055,3154600.0],["2023-12-22",31.05,31.1855,30.8468,30.9145,2345900.0],["2023-12-26",30.9327,31.3061,30.8781,31.2241,1520300.0],["2023-12-27",31.2423,31.4335,31.1331,31.3334,1914000.0],["2023-12-28",31.3698,31.6066,31.2514,31.5975,1661700.0],["2023-12-29",31.3607,31.4609,31.042,31.0602,2970000.0],["2024-01-02",31.215,31.7158,31.0056,31.5246,2504400.0],["2024-01-03",31.2514,31.2924,30.869,31.0238,2459300.0],["2024-01-04",30.9236,31.1239,30.7506,30.9418,2608800.0],["2024-01-05",30.8599,31.1331,30.5412,30.8326,2277000.0],["2024-01-08",30.7597,31.2742,30.7597,31.1695,2786000.0],["2024-01-09",30.8963,30.9509,30.6869,30.869,2467800.0],["2024-01-10",31.0602,31.1558,30.91,31.1148,2747100.0],["2024-01-11",30.9327,31.083,30.7005,30.8326,2540100.0],["2024-01-12",31.124,31.1968,30.6778,30.7779,2370700.0],["2024-01-16",30.6504,30.787,30.3864,30.5412,2488800.0],["2024-01-17",30.2316,30.5913,29.7945,30.1496,3802500.0],["2024-01-18",30.0768,30.2498,29.8719,30.095,2068200.0],["2024-01-19",30.4683,31.124,30.4137,30.6687,8899000.0],["2024-01-22",30.869,31.2651,30.828,31.1239,3703700.0],["2024-01-23",31.2059,31.3698,30.5093,30.7142,3312700.0],["2024-01-24",30.9874,31.1239,30.095,30.1587,3356300.0],["2024-01-25",30.5594,30.5594,30.1177,30.2862,3065000.0],["2024-01-26",30.3226,30.3363,29.9766,30.2771,2685800.0],["2024-01-29",30.2589,30.4865,30.0768,30.3408,2970600.0],["2024-01-30",30.1769,30.4228,30.0495,30.1223,4005700.0],["2024-01-31",30.3499,30.6504,29.9265,29.9857,4556200.0],["2024-02-01",29.8673,30.4592,29.5532,30.4592,4823300.0],["2024-02-02",30.0586,30.2634,29.6625,30.0677,3369400.0],["2024-02-05",29.6852,29.6852,29.239,29.3392,2836000.0],["2024-02-06",29.3665,29.8127,29.2846,29.7945,3094000.0],["2024-02-07",29.9493,29.9493,29.4394,29.6488,2403000.0],["2024-02-08",29.5851,29.8446,29.4712,29.7672,2090900.0],["2024-02-09",29.7034,30.1405,29.6306,30.1132,3026600.0],["2024-02-12",30.1951,30.3226,29.9038,29.9584,2836600.0],["2024-02-13",29.2937,29.5122,29.1161,29.3756,4086100.0],["2024-02-14",29.5486,29.8309,29.1844,29.4394,5885200.0],["2024-02-15",29.7307,30.1177,29.6078,29.922,3114500.0],["2024-02-16",29.667,29.9629,29.4849,29.7763,2607000.0],["2024-02-20",29.6761,30.0039,29.5568,29.84,2749500.0],["2024-02-21",30.0039,30.4228,29.7672,30.2316,3451400.0],["2024-02-22",30.3773,30.4046,30.0768,30.1587,2753600.0],["2024-02-23",30.1678,30.4956,29.9903,30.3044,4057000.0],["2024-02-26",30.2589,30.5958,30.1223,30.3317,4209700.0],["2024-02-27",30.6413,30.9464,30.3408,30.5321,4417800.0],["2024-02-28",30.4046,30.8462,30.3955,30.6413,3374300.0],["2024-02-29",30.8781,31.083,30.7552,31.0238,5748700.0],["2024-03-01",30.869,31.5337,30.6322,31.4518,3719300.0],["2024-03-04",31.5064,32.2713,31.297,32.244,3576200.0],["2024-03-05",32.0892,32.3077,31.6339,31.7523,2744800.0],["2024-03-06",31.898,31.9526,31.6339,31.7978,2161700.0],["2024-03-07",31.9253,31.9981,31.3653,31.5155,3415900.0],["2024-03-08",31.3698,32.0072,31.3243,31.9799,2938700.0],["2024-03-11",31.9526,32.1165,31.7158,31.9708,2494700.0],["2024-03-12",31.9344,32.1984,31.7705,32.0527,2989100.0],["2024-03-13",31.9708,32.244,31.9162,32.071,2910600.0],["2024-03-14",31.9071,32.0072,31.388,31.7523,3280800.0],["2024-03-15",31.3516,31.9253,31.3516,31.8342,5648800.0],["2024-03-18",31.6703,31.8342,31.4563,31.5246,2871300.0],["2024-03-19",31.5975,31.6885,31.3334,31.5884,3372300.0],["2024-03-20",31.5428,31.9162,31.3971,31.7249,2258100.0],["2024-03-21",31.7705,32.0801,31.643,31.9617,4046800.0],["2024-03-22",31.8433,31.9708,31.4518,31.4973,3603100.0],["2024-03-25",31.643,31.7523,31.3015,31.3061,3078600.0],["2024-03-26",31.2787,31.4427,31.1422,31.2059,2419200.0],["2024-03-27",31.463,32.0827,31.4079,32.0414,2749000.0],["2024-03-28",32.2984,32.7437,32.225,32.6932,3743700.0],["2024-04-01",32.684,32.7758,32.0873,32.1974,2928100.0],["2024-04-02",32.0138,32.1424,31.8761,31.9404,2806000.0],["2024-04-03",31.8761,32.0505,31.7017,31.8945,1642900.0],["2024-04-04",32.2342,32.2525,31.5181,31.5823,2197700.0],["2024-04-05",31.463,32.023,31.3436,31.922,1788800.0],["2024-04-08",32.0322,32.4821,31.922,32.4453,2161600.0],["2024-04-09",32.5922,32.7299,32.2938,32.6565,2634200.0],["2024-04-10",31.922,32.1332,31.7659,32.0138,3060200.0],["2024-04-11",32.225,32.2268,31.4676,31.7751,3044800.0],["2024-04-12",31.6099,31.619,31.082,31.1416,3204600.0],["2024-04-15",31.362,31.3758,30.6046,30.8111,2587100.0],["2024-04-16",30.6642,30.678,30.297,30.3337,1844600.0],["2024-04-17",30.3888,30.5908,30.196,30.3613,1788600.0],["2024-04-18",30.4898,30.7239,30.297,30.6642,2051700.0],["2024-04-19",30.8111,30.9947,30.6826,30.8203,2241200.0],["2024-04-22",30.958,31.1416,30.6872,31.0131,3521800.0],["2024-04-23",31.059,31.4262,31.0131,31.3344,2663000.0],["2024-04-24",31.1692,31.6328,30.9213,31.4997,1985900.0],["2024-04-25",31.2977,31.7017,31.1049,31.6558,2653500.0],["2024-04-26",31.8394,32.3857,31.7292,31.8761,3782600.0],["2024-04-29",32.1791,32.2617,31.642,31.7476,2606900.0],["2024-04-30",31.4354,31.8164,31.3069,31.3987,4365500.0],["2024-05-01",31.6925,31.7797,30.7377,31.2885,4336700.0],["2024-05-02",31.5915,31.7366,31.2702,31.6741,3783200.0],["2024-05-03",32.0689,32.2342,31.4722,31.5731,7163600.0],["2024-05-06",31.8027,32.0414,31.5364,31.9496,6979600.0],["2024-05-07",32.1699,32.2342,32.0138,32.1148,2392500.0],["2024-05-08",32.023,32.1653,31.8486,31.8578,2033500.0],["2024-05-09",31.9312,32.1515,31.6374,32.1148,2143100.0],["2024-05-10",32.2066,32.2709,31.9037,31.9312,1841600.0],["2024-05-13",32.0046,32.1837,31.8164,31.9036,3943500.0],["2024-05-14",32.1423,32.2433,31.7338,32.1148,2362200.0],["2024-05-15",32.6198,32.8126,32.4361,32.7299,3114300.0],["2024-05-16",32.7667,32.8676,32.2984,32.326,2680600.0],["2024-05-17",32.4545,32.7345,32.1791,32.5463,3208900.0],["2024-05-20",32.528,32.7162,32.4178,32.528,1446600.0],["2024-05-21",32.4637,32.6427,32.2801,32.2984,1377700.0],["2024-05-22",32.2342,32.6427,32.0138,32.1148,1756400.0],["2024-05-23",32.1056,32.2066,31.6833,31.6925,1840500.0],["2024-05-24",31.7568,31.8394,31.5915,31.6558,1216200.0],["2024-05-28",31.8577,31.922,31.2472,31.2793,2028700.0],["2024-05-29",30.8754,31.0498,30.7744,31.0131,2122900.0],["2024-05-30",31.2059,31.3207,31.1233,31.2426,2706800.0],["2024-05-31",31.4354,31.9771,31.2426,31.9404,3823900.0],["2024-06-03",31.922,32.0506,31.6466,31.8578,1555700.0],["2024-06-04",31.821,32.2938,31.8118,32.0873,3432900.0],["2024-06-05",32.023,32.0873,31.665,31.8853,1472900.0],["2024-06-06",31.7017,32.0506,31.619,32.0046,1413800.0],["2024-06-07",31.7659,32.3352,31.5731,32.1423,3912100.0],["2024-06-10",32.0873,32.4775,31.9037,32.4178,3438100.0],["2024-06-11",32.3352,32.4086,32.124,32.225,3338300.0],["2024-06-12",32.8768,32.9962,32.1424,32.1791,2846600.0],["2024-06-13",32.2709,32.3168,31.8761,32.1607,3664400.0],["2024-06-14",32.0873,32.6106,31.9404,32.5922,4783000.0],["2024-06-17",32.2709,32.6703,32.1974,32.6014,2368800.0],["2024-06-18",32.7116,32.8585,32.6427,32.8034,3164500.0],["2024-06-20",32.8034,32.8034,32.404,32.6748,5270000.0],["2024-06-21",32.9227,32.9503,32.4178,32.5188,5253800.0],["2024-06-24",32.528,33.2028,32.4545,32.9136,3184500.0],["2024-06-25",32.9227,32.9778,32.4729,32.6289,1876500.0],["2024-06-26",32.4178,32.6381,32.1929,32.2342,2838000.0],["2024-06-27",32.2804,32.7154,32.2064,32.7062,2787500.0],["2024-06-28",32.9005,33.2337,32.5581,33.2152,4817600.0],["2024-07-01",33.2429,33.317,32.7894,33.1134,4020000.0],["2024-07-02",33.2244,33.4743,33.0208,33.3632,4133500.0],["2024-07-03",33.3818,33.5391,33.2244,33.3262,1773400.0],["2024-07-05",33.3077,33.6131,33.0763,33.354,2567200.0],["2024-07-08",33.3632,33.6316,33.2522,33.4373,2862600.0],["2024-07-09",33.4095,33.6085,33.1596,33.4095,2296400.0],["2024-07-10",33.6039,33.6039,32.9745,33.1689,2358600.0],["2024-07-11",33.4743,33.7982,32.7385,32.7987,6060600.0],["2024-07-12",32.9098,32.9745,32.6136,32.7339,5214600.0],["2024-07-15",32.8357,33.0902,32.5211,32.6506,3507800.0],["2024-07-16",32.6969,33.2244,32.5303,33.1596,3203400.0],["2024-07-17",33.0949,33.2661,32.8172,33.0856,3158200.0],["2024-07-18",32.9653,33.5946,32.8172,33.2429,3179600.0],["2024-07-19",33.428,33.59,33.1874,33.2429,2946700.0],["2024-07-22",33.2799,33.7149,33.2522,33.5946,2476900.0],["2024-07-23",33.7334,34.1638,33.4835,33.7704,3914000.0],["2024-07-24",34.0573,34.0573,33.2337,33.2892,3941900.0],["2024-07-25",30.994,32.0491,30.3786,30.7256,12325700.0],["2024-07-26",31.031,31.7992,30.7534,31.5308,7097600.0],["2024-07-29",31.5123,31.938,31.3365,31.7252,3764800.0],["2024-07-30",31.8455,32.4702,31.6604,32.3822,4679000.0],["2024-07-31",32.4655,33.0717,32.3452,32.6414,5831800.0],["2024-08-01",32.9375,33.0856,32.5025,32.882,4152500.0],["2024-08-02",32.9653,33.428,32.683,32.9375,4597300.0],["2024-08-05",32.3267,32.8589,32.0491,32.0861,3343400.0],["2024-08-06",32.1139,33.3725,32.1046,32.9375,3353600.0],["2024-08-07",33.0023,33.4558,32.5349,32.5951,3599000.0],["2024-08-08",32.6229,32.9098,32.447,32.808,2953400.0],["2024-08-09",32.9838,33.1596,32.6969,33.0301,2671600.0],["2024-08-12",32.808,32.9172,32.4054,32.6229,2001200.0],["2024-08-13",32.845,32.8913,32.5581,32.6414,3132500.0],["2024-08-14",32.6876,32.8635,32.4748,32.5026,2691000.0],["2024-08-15",32.484,32.8172,32.2527,32.6321,2957200.0],["2024-08-16",32.5858,32.7339,32.3313,32.6506,2873600.0],["2024-08-19",32.8542,33.0393,32.6691,32.9745,1883500.0],["2024-08-20",33.0208,33.1365,32.9098,33.0208,1722500.0],["2024-08-21",33.1781,33.3308,32.9375,33.3077,1660300.0],["2024-08-22",33.3632,33.3817,33.0856,33.2614,1807400.0],["2024-08-23",33.3077,33.5761,33.1735,33.4558,2181500.0],["2024-08-26",33.4928,33.5974,32.9745,33.1596,2159700.0],["2024-08-27",33.0023,33.7334,32.8727,33.6779,2603300.0],["2024-08-28",33.6779,33.9232,33.5483,33.7334,2001200.0],["2024-08-29",33.7704,33.7704,33.4465,33.5206,1821000.0],["2024-08-30",33.7427,34.1406,33.627,34.0944,2477800.0],["2024-09-03",33.937,34.6543,33.937,34.4923,3287500.0],["2024-09-04",34.6681,34.9828,34.2239,34.446,2726900.0],["2024-09-05",34.6959,34.8903,34.4229,34.5016,2657200.0],["2024-09-06",34.1499,34.1777,32.8404,33.2707,4828800.0],["2024-09-09",33.1319,33.2614,32.8542,33.0301,4161100.0],["2024-09-10",33.1411,33.4373,32.9236,33.4003,2623600.0],["2024-09-11",32.9745,33.3632,32.5905,33.317,3991800.0],["2024-09-12",33.2429,33.6409,33.0856,33.5761,4151000.0],["2024-09-13",33.826,34.2887,33.7103,34.2609,2814100.0],["2024-09-16",34.3535,34.4646,33.9139,34.0296,3731000.0],["2024-09-17",34.0388,34.0481,33.354,33.4188,3688100.0],["2024-09-18",33.465,33.8954,33.1226,33.1874,3282400.0],["2024-09-19",33.4373,33.6039,33.2059,33.354,4739700.0],["2024-09-20",33.1596,33.4003,32.845,33.354,8099400.0],["2024-09-23",33.6316,34.0111,33.4558,33.7797,14090600.0],["2024-09-24",32.7432,33.5456,32.2157,32.9005,8762900.0],["2024-09-25",33.0393,33.4003,32.7617,32.9283,4998000.0],["2024-09-26",32.9003,33.2268,32.5785,32.6578,3744100.0],["2024-09-27",33.0029,33.0402,32.5925,32.6484,4452500.0],["2024-09-30",32.4525,32.9376,32.4106,32.891,5196300.0],["2024-10-01",33.0589,33.0682,32.3126,32.3593,3259500.0],["2024-10-02",32.0048,32.3126,31.9068,32.0701,2596800.0],["2024-10-03",32.1167,32.154,31.697,31.8555,2108600.0],["2024-10-04",31.7529,32.3033,31.6037,32.2193,3808800.0],["2024-10-07",31.9768,32.03,31.5664,31.7156,3082300.0],["2024-10-08",31.8275,31.8835,30.8481,30.96,5158600.0],["2024-10-09",30.8947,31.2119,30.8294,31.0347,3268600.0],["2024-10-10",30.9973,31.8089,30.9554,31.2865,4261600.0],["2024-10-11",31.4451,31.599,31.1653,31.4824,2086600.0],["2024-10-14",31.3518,31.655,31.2026,31.4917,2187900.0],["2024-10-15",31.6503,31.7623,31.1559,31.2119,3665100.0],["2024-10-16",31.2212,31.9768,31.1746,31.9395,2837300.0],["2024-10-17",31.8649,31.9768,31.7156,31.8742,2591300.0],["2024-10-18",32.0141,32.0794,31.7436,31.8369,2284600.0],["2024-10-21",31.7063,31.8182,31.3145,31.4451,3217300.0],["2024-10-22",31.5104,31.9208,31.4638,31.7343,1660500.0],["2024-10-23",31.8276,32.5272,31.7436,32.3779,2812800.0],["2024-10-24",32.4992,32.4992,31.9721,32.0141,3062900.0],["2024-10-25",32.1727,32.2287,31.3425,31.3425,3035600.0],["2024-10-28",31.5384,31.6774,31.1653,31.3052,3969300.0],["2024-10-29",31.1653,31.4264,30.9134,30.9787,2830700.0],["2024-10-30",30.9507,31.2306,30.4283,30.9973,5985300.0],["2024-10-31",29.9339,30.3211,29.2903,29.2996,7337800.0],["2024-11-01",29.3649,29.6821,28.9265,29.2903,3993100.0],["2024-11-04",29.253,29.6634,29.1224,29.6541,4548100.0],["2024-11-05",29.5328,30.1018,29.4582,30.0925,3404800.0],["2024-11-06",30.4563,31.2679,30.1858,31.1186,6394700.0],["2024-11-07",31.072,31.3145,30.7128,31.0626,4906100.0],["2024-11-08",31.1559,31.6596,31.0626,31.4358,3474200.0],["2024-11-11",31.4171,31.8928,31.3425,31.557,2770300.0],["2024-11-12",31.4917,31.7996,31.1653,31.1839,3236900.0],["2024-11-13",31.5197,31.8182,31.4451,31.6317,3205100.0],["2024-11-14",31.5384,31.599,31.2305,31.2865,2838700.0],["2024-11-15",31.1932,31.5664,31.1419,31.5197,2710200.0],["2024-11-18",31.4824,31.8695,31.2492,31.8555,2195300.0],["2024-11-19",31.697,31.8789,31.3611,31.7436,1987700.0],["2024-11-20",31.5664,31.7809,31.2865,31.4358,3086600.0],["2024-11-21",31.4917,31.6503,31.2585,31.5477,2912100.0],["2024-11-22",31.6503,31.7996,31.4917,31.6037,2127600.0],["2024-11-25",31.7063,31.9721,31.4264,31.5664,8702000.0],["2024-11-26",31.613,32.0141,31.4591,31.8649,2538800.0],["2024-11-27",32.1634,32.3826,32.0234,32.2846,1993000.0],["2024-11-29",32.2846,32.5272,31.9488,31.9488,2162200.0],["2024-12-02",31.9208,31.9721,31.4526,31.6223,2359500.0],["2024-12-03",31.641,31.7343,31.2865,31.3332,2588400.0],["2024-12-04",31.3611,31.7156,31.2119,31.6596,2840900.0],["2024-12-05",31.3518,31.5197,31.1093,31.3238,3290400.0],["2024-12-06",31.3985,31.4404,31.1093,31.2399,1876200.0],["2024-12-09",31.2026,31.4824,31.0626,31.4171,2360800.0],["2024-12-10",31.557,31.5943,31.044,31.072,3129400.0],["2024-12-11",31.1466,31.3145,30.8668,31.0533,3006800.0],["2024-12-12",30.8574,31.2585,30.8574,30.9507,3151700.0],["2024-12-13",30.9227,31.1373,30.7082,30.8481,1687800.0],["2024-12-16",30.7828,31.3705,30.7175,30.9041,1961700.0],["2024-12-17",30.4656,30.6709,30.2054,30.2231,3196700.0],["2024-12-18",30.1392,30.503,29.4769,29.4862,5974500.0],["2024-12-19",29.4955,30.2464,29.4535,29.5888,5965300.0],["2024-12-20",29.5981,30.3444,29.5888,29.9806,10158100.0],["2024-12-23",29.8593,30.1205,29.7381,30.0645,2181200.0],["2024-12-24",29.9713,30.4283,29.9153,30.4283,1061800.0],["2024-12-26",30.2777,30.5883,30.1366,30.3907,1268000.0],["2024-12-27",30.1836,30.4848,30.0801,30.2119,1578100.0],["2024-12-30",29.9954,30.0707,29.6848,29.9577,1799000.0],["2024-12-31",30.2213,30.2213,29.7883,30.0895,2905800.0],["2025-01-02",30.0707,30.1036,29.553,29.5813,2349000.0],["2025-01-03",29.6377,30.0989,29.5248,30.0519,1919500.0],["2025-01-06",30.0519,30.1177,29.3272,29.3554,2449600.0],["2025-01-07",29.6001,29.6519,28.9695,29.1389,3226800.0],["2025-01-08",29.1013,29.1013,28.5836,28.866,3209700.0],["2025-01-10",28.3577,28.8754,28.3577,28.4989,3806000.0],["2025-01-13",28.546,29.1389,28.4048,29.1201,3319800.0],["2025-01-14",29.1201,29.346,29.0166,29.1107,3243200.0],["2025-01-15",29.8354,29.8495,28.6683,28.706,3880600.0],["2025-01-16",28.753,29.2895,28.546,29.2519,5424900.0],["2025-01-17",29.2142,29.5577,29.186,29.4777,3682100.0],["2025-01-21",29.3083,29.6283,29.0636,29.3648,2783100.0],["2025-01-22",29.1766,29.233,28.8472,28.9319,2629500.0],["2025-01-23",29.026,29.026,28.5036,28.7248,4120300.0],["2025-01-24",28.6966,28.993,28.546,28.7154,2719600.0],["2025-01-27",28.7813,29.4712,28.7813,29.2236,3822600.0],["2025-01-28",29.2424,29.5013,29.1267,29.2613,3028600.0],["2025-01-29",29.2142,29.346,28.7624,28.866,2318600.0],["2025-01-30",29.1672,29.4674,28.8707,29.1672,2734900.0],["2025-01-31",29.0448,29.5672,29.0448,29.3177,3410000.0],["2025-02-03",29.1013,29.4495,28.8001,29.2236,2333800.0],["2025-02-04",29.0354,29.6001,28.9036,29.4589,2387500.0],["2025-02-05",29.7036,29.7836,29.4966,29.666,2099000.0],["2025-02-06",29.7977,29.8919,29.553,29.7507,1511200.0],["2025-02-07",29.8166,29.8919,29.4919,29.7601,1476000.0],["2025-02-10",29.8636,29.9013,29.5154,29.8072,1006700.0],["2025-02-11",29.506,29.7036,29.3177,29.7036,3216100.0],["2025-02-12",29.2613,29.8307,29.2519,29.6566,2326600.0],["2025-02-13",29.6942,30.1272,29.6566,29.9577,1657700.0],["2025-02-14",30.0801,30.2119,29.5719,29.5813,2332400.0],["2025-02-18",29.5624,30.0425,29.473,30.0236,2510500.0],["2025-02-19",29.9107,30.0942,29.746,29.8824,2231000.0],["2025-02-20",29.8636,30.4095,29.8354,30.3436,1836300.0],["2025-02-21",30.306,30.4001,29.6425,30.0142,3260600.0],["2025-02-24",30.0613,30.2119,29.8796,29.9107,2091500.0],["2025-02-25",29.9295,30.4754,29.9295,30.2119,2969700.0],["2025-02-26",30.1319,30.2872,29.6801,29.713,2840700.0],["2025-02-27",29.7789,31.5672,29.0072,31.3601,6304500.0],["2025-02-28",31.5295,32.6448,31.5295,32.0095,6897500.0],["2025-03-03",31.9907,32.4989,31.7742,32.3483,3309100.0],["2025-03-04",32.5272,32.6683,31.8683,31.8966,3502200.0],["2025-03-05",31.6142,32.1601,31.5389,32.066,3295800.0],["2025-03-06",31.7742,32.0425,31.313,31.8025,3672200.0],["2025-03-07",31.8307,32.5648,31.7742,32.1789,3736400.0],["2025-03-10",32.1507,32.8989,32.0895,32.2448,4225500.0],["2025-03-11",32.4142,32.4801,31.506,31.8872,3699900.0],["2025-03-12",31.7272,31.9719,31.0777,31.153,2246900.0],["2025-03-13",31.2377,31.4872,30.8754,30.9554,3393400.0],["2025-03-14",31.2001,31.5389,30.8707,31.5107,2861400.0],["2025-03-17",31.4448,32.0566,31.2848,31.8213,2299600.0],["2025-03-18",31.8589,32.1225,31.6801,32.0378,3400900.0],["2025-03-19",31.8966,32.1036,31.6142,31.8589,2327600.0],["2025-03-20",32.0001,32.2072,31.6613,32.0378,3201300.0],["2025-03-21",32.066,32.3766,31.8166,31.8778,5621900.0],["2025-03-24",32.0848,32.3578,31.9107,32.226,3289800.0],["2025-03-25",32.2542,32.4961,31.9154,32.066,2953500.0],["2025-03-26",32.1977,32.386,32.0566,32.3483,2000000.0],["2025-03-27",32.3768,32.9558,32.3294,32.4243,2453400.0],["2025-03-28",32.6426,32.7945,32.3104,32.7185,2924300.0],["2025-03-31",32.8704,33.3165,32.728,33.0792,5228100.0],["2025-04-01",33.0507,33.1124,32.4812,32.7945,2798400.0],["2025-04-02",32.8324,33.0412,32.5951,32.8704,3360500.0],["2025-04-03",32.6046,32.9558,32.1538,32.2629,2766900.0],["2025-04-04",32.0636,32.3958,30.7917,30.8866,4671900.0],["2025-04-07",31.0052,31.2663,29.3869,29.8425,5098400.0],["2025-04-08",30.3361,30.5259,28.5706,28.9787,3600600.0],["2025-04-09",28.3902,30.7252,27.8777,30.6303,5029400.0],["2025-04-10",30.3266,30.8012,29.216,30.0323,3461700.0],["2025-04-11",29.9469,30.5449,29.2635,30.4879,3768200.0],["2025-04-14",30.6113,31.2093,30.6113,31.0385,3485500.0],["2025-04-15",31.1998,31.3897,30.934,31.2947,4998800.0],["2025-04-16",31.2947,31.7788,31.1903,31.3612,3198100.0],["2025-04-17",31.4371,32.2819,31.3517,31.9117,2561800.0],["2025-04-21",31.7314,31.9402,31.2283,31.7029,2072200.0],["2025-04-22",32.0446,32.4622,32.0066,32.3199,2336900.0],["2025-04-23",32.3863,32.5761,31.8927,32.2249,3709800.0],["2025-04-24",32.1775,32.4053,31.9497,32.149,2393000.0],["2025-04-25",32.2439,32.2439,31.8832,32.0636,2283500.0],["2025-04-28",31.9687,32.3388,31.9402,32.2819,1988700.0],["2025-04-29",32.111,32.2819,31.8168,31.9402,2837500.0],["2025-04-30",31.9971,32.5761,31.4419,32.4527,3267900.0],["2025-05-01",33.0412,33.7247,32.3294,33.326,4345400.0],["2025-05-02",33.8101,33.98,33.4019,33.6677,3434600.0],["2025-05-05",33.5633,33.6582,33.0887,33.2121,1822100.0],["2025-05-06",33.1931,33.345,32.9368,33.1267,1559300.0],["2025-05-07",33.1646,33.4589,33.0792,33.1267,2519200.0],["2025-05-08",33.2406,33.2406,32.6711,32.8134,2970900.0],["2025-05-09",32.8419,33.1124,32.6995,33.0033,1809900.0],["2025-05-12",33.2026,33.4399,32.5287,32.7375,3191500.0],["2025-05-13",32.6995,32.728,31.9117,32.0161,3457200.0],["2025-05-14",31.8168,31.9876,31.5083,31.7693,3343800.0],["2025-05-15",31.8737,32.3009,31.7883,32.3009,2477200.0],["2025-05-16",32.3483,32.7375,32.2439,32.6711,7336300.0],["2025-05-19",32.4433,32.8229,32.2724,32.6521,2091300.0],["2025-05-20",32.5382,32.69,32.4622,32.5761,2237000.0],["2025-05-21",32.5572,32.5667,31.8358,31.8737,2504900.0],["2025-05-22",31.9402,31.9687,31.2947,31.4181,3404800.0],["2025-05-23",31.4181,31.532,31.0669,31.3327,2680100.0],["2025-05-27",31.4846,31.7551,31.3232,31.6839,4678500.0],["2025-05-28",31.6839,31.7314,31.3593,31.5131,4173600.0],["2025-05-29",31.5131,31.8073,31.2615,31.7978,4070600.0],["2025-05-30",31.6364,32.0446,31.532,31.9876,6013600.0],["2025-06-02",31.8358,31.9829,31.3897,31.9592,2782500.0],["2025-06-03",31.7978,31.9497,31.3327,31.7504,3892700.0],["2025-06-04",31.551,31.7598,31.3422,31.551,3168400.0],["2025-06-05",31.5415,31.6364,31.1903,31.2663,2851100.0],["2025-06-06",31.6459,31.7504,31.1524,31.5036,3987900.0],["2025-06-09",31.4276,31.7314,31.1856,31.5036,3287300.0],["2025-06-10",31.627,31.9165,31.4846,31.9117,2714400.0],["2025-06-11",31.9497,32.0304,31.4324,31.627,2209900.0],["2025-06-12",31.627,32.0351,31.4181,32.0161,2963400.0],["2025-06-13",32.0161,32.5097,31.627,31.8358,3574600.0],["2025-06-16",31.8642,32.0446,31.5795,31.6839,2430600.0],["2025-06-17",31.7314,31.8975,31.551,31.8263,3580400.0],["2025-06-18",31.9022,32.2534,31.8168,32.0351,3471200.0],["2025-06-20",32.0541,32.3958,31.9212,32.0161,5272400.0],["2025-06-23",32.0351,32.4527,31.8737,32.2914,2971100.0],["2025-06-24",32.3958,32.4338,32.0968,32.111,4045700.0],["2025-06-25",31.8927,32.2155,31.2568,31.2852,5981200.0],["2025-06-26",31.448,31.563,31.2278,31.5246,3407800.0],["2025-06-27",31.6013,31.6683,31.1799,31.3331,4362000.0],["2025-06-30",31.2086,31.4337,30.8112,31.4097,4107600.0],["2025-07-01",31.4576,31.8024,31.2565,31.3906,4900500.0],["2025-07-02",31.3236,31.4672,30.6628,31.132,3609200.0],["2025-07-03",31.1416,31.3236,30.9606,31.2374,1808200.0],["2025-07-07",31.2469,31.4193,30.7921,30.9405,2968300.0],["2025-07-08",30.7298,31.065,30.6532,30.8639,2761000.0],["2025-07-09",30.8926,31.0937,30.7777,30.9022,2603000.0],["2025-07-10",30.816,31.223,30.7873,31.0075,2555000.0],["2025-07-11",30.6532,31.1464,30.6532,30.9788,2394800.0],["2025-07-14",30.9788,31.1991,30.8543,30.9405,2457200.0],["2025-07-15",30.883,30.9884,30.3803,30.5096,4100700.0],["2025-07-16",30.5575,30.8639,30.4856,30.8447,3364800.0],["2025-07-17",30.8639,30.9932,30.7059,30.8926,3141300.0],["2025-07-18",30.9118,31.1177,30.7729,30.8735,2459000.0],["2025-07-21",30.8926,31.1608,30.6772,30.7011,2362700.0],["2025-07-22",30.749,31.2469,30.7059,31.2182,2943900.0],["2025-07-23",31.1991,31.2852,30.9166,31.1033,2216100.0],["2025-07-24",30.9597,31.0746,30.7442,30.7586,2923800.0],["2025-07-25",30.7394,30.9022,30.4521,30.5575,3960000.0],["2025-07-28",30.4617,30.5239,29.8776,29.8967,3722400.0],["2025-07-29",29.9733,30.6867,29.8345,30.6436,4527300.0],["2025-07-30",30.6053,30.6053,29.8153,30.0499,5228200.0],["2025-07-31",28.7093,29.8919,28.5896,29.3509,7070800.0],["2025-08-01",29.7626,29.7626,28.7955,29.054,5313000.0],["2025-08-04",29.0253,29.2455,28.8529,28.9104,5081300.0],["2025-08-05",28.9966,29.4849,28.9678,29.1689,3911900.0],["2025-08-06",29.1881,29.2838,28.738,28.9774,4426000.0],["2025-08-07",29.1115,29.1881,28.8673,28.9391,2773200.0],["2025-08-08",29.0157,29.121,28.6374,28.6805,2972200.0],["2025-08-11",28.5752,28.8242,28.556,28.6327,3658900.0],["2025-08-12",28.6135,28.7955,28.4603,28.7571,3074400.0],["2025-08-13",28.8625,29.3317,28.7093,29.2455,4726100.0],["2025-08-14",28.9391,29.0444,28.7571,28.9678,3000900.0],["2025-08-15",29.0061,29.2886,28.9104,29.2455,4870900.0],["2025-08-18",29.1976,29.2934,28.6805,28.6805,3451900.0],["2025-08-19",28.8242,29.3365,28.7715,29.2072,4484000.0],["2025-08-20",29.3317,29.7052,29.2168,29.2551,2901800.0],["2025-08-21",29.2168,29.4849,29.1641,29.2838,2984000.0],["2025-08-22",29.552,29.9877,29.4754,29.935,3909100.0],["2025-08-25",29.935,30.048,29.3461,29.4945,2860700.0],["2025-08-26",29.5615,29.6046,29.1881,29.3796,3486100.0],["2025-08-27",29.4371,29.9207,29.3509,29.8105,2835700.0],["2025-08-28",29.8393,29.8584,29.4562,29.6286,2483000.0],["2025-08-29",29.6286,30.002,29.5232,29.9637,3686700.0],["2025-09-02",29.7148,29.8393,28.9104,29.0444,3425800.0],["2025-09-03",28.9295,29.1881,28.8433,28.9487,3467000.0],["2025-09-04",29.0827,29.121,28.7188,29.0636,5014800.0],["2025-09-05",29.2264,29.4083,28.8385,28.9678,5423800.0],["2025-09-08",28.7284,28.9822,28.6135,28.8242,3903800.0],["2025-09-09",28.7859,29.1833,28.7188,29.0061,2836600.0],["2025-09-10",28.9199,29.121,28.6422,28.738,3726800.0],["2025-09-11",28.7763,29.3413,28.6997,29.3221,2803400.0],["2025-09-12",29.2934,29.3509,28.8912,28.9295,4652500.0],["2025-09-15",28.8816,29.0157,28.3502,28.3933,5131600.0],["2025-09-16",28.4411,28.5656,28.1969,28.2783,4659100.0],["2025-09-17",28.173,28.7476,28.1347,28.3837,6400200.0],["2025-09-18",28.2592,28.6039,28.2209,28.2688,4334800.0],["2025-09-19",28.1538,28.5608,28.0389,28.3837,9721300.0],["2025-09-22",28.3933,28.5369,28.1922,28.4316,4959900.0],["2025-09-23",28.4507,28.5465,28.2352,28.4316,4398100.0],["2025-09-24",28.4124,28.5082,27.948,27.9719,5066200.0],["2025-09-25",28.1267,28.1944,27.821,27.9526,4361600.0],["2025-09-26",28.059,28.2911,27.8752,28.2234,4684100.0],["2025-09-29",28.2621,28.2621,27.9719,28.088,3761900.0],["2025-09-30",27.9912,28.3685,27.9864,28.3685,4282600.0],["2025-10-01",28.3394,28.4845,28.0058,28.059,3743300.0],["2025-10-02",27.9622,28.0686,27.6334,27.7591,3497300.0],["2025-10-03",27.7688,27.9864,27.6769,27.7011,3691600.0],["2025-10-06",27.8075,27.8075,27.2465,27.2949,5859600.0],["2025-10-07",27.3916,27.5512,27.1111,27.2175,4571700.0],["2025-10-08",27.1111,27.3819,27.0434,27.2562,4990800.0],["2025-10-09",27.3432,27.4883,27.053,27.0821,4182200.0],["2025-10-10",27.1304,27.2175,26.8016,27.024,7090800.0],["2025-10-13",26.9853,27.3916,26.908,27.3239,5102300.0],["2025-10-14",27.3432,27.7011,27.3432,27.5753,6749400.0],["2025-10-15",27.6237,27.8123,27.3094,27.4883,4684600.0],["2025-10-16",27.5463,27.6962,27.2949,27.5173,4389000.0],["2025-10-17",27.6334,27.6769,27.3722,27.585,4989800.0],["2025-10-20",27.643,27.9139,27.4593,27.6624,4073700.0],["2025-10-21",27.6624,28.0348,27.5657,27.7494,4045700.0],["2025-10-22",27.8655,28.146,27.6189,27.9429,3504500.0],["2025-10-23",28.0009,28.088,27.5802,27.9622,2626300.0],["2025-10-24",27.9719,28.0299,27.8462,27.9235,4100900.0],["2025-10-27",27.9139,27.9332,27.6721,27.9332,4840600.0],["2025-10-28",27.793,27.8462,27.2407,27.2658,3675200.0],["2025-10-29",27.0337,27.053,26.4921,26.5694,8057000.0],["2025-10-30",26.6371,27.7736,26.4824,27.4786,8331400.0],["2025-10-31",27.3529,27.5463,26.9999,27.2271,7257000.0],["2025-11-03",26.9467,27.4351,26.7629,27.4303,4822200.0],["2025-11-04",27.585,27.7301,27.1885,27.6817,4057500.0],["2025-11-05",27.8171,27.9139,27.3867,27.4496,3967400.0],["2025-11-06",27.3722,27.5173,26.8983,26.8983,3237900.0],["2025-11-07",26.9757,27.2852,26.937,27.0917,5508100.0],["2025-11-10",26.9853,27.2271,26.7774,27.1208,4685500.0],["2025-11-11",27.2465,27.7204,27.2271,27.7011,3915200.0],["2025-11-12",27.7301,28.1847,27.7011,27.9622,5173200.0],["2025-11-13",27.9429,27.9429,27.2803,27.3335,5080100.0],["2025-11-14",27.5076,27.7301,27.3094,27.4593,3457700.0],["2025-11-17",27.4496,27.585,27.0821,27.1208,5504200.0],["2025-11-18",27.024,27.1014,26.5598,26.6371,7156900.0],["2025-11-19",26.6468,26.6807,26.4244,26.5501,5301100.0],["2025-11-20",26.6952,27.1401,26.6468,27.0337,6194700.0],["2025-11-21",27.0724,27.4883,26.9853,27.2658,5458300.0],["2025-11-24",27.2852,27.3964,27.0772,27.2175,5380200.0],["2025-11-25",27.2368,27.5173,27.1111,27.1208,4576300.0],["2025-11-26",27.0047,27.3577,26.879,27.0144,3963500.0],["2025-11-28",26.9853,27.3964,26.9273,27.2755,2175500.0],["2025-12-01",27.1304,27.3819,26.8693,26.879,5665700.0],["2025-12-02",27.0144,27.1208,26.8016,26.9853,5481900.0],["2025-12-03",26.9563,27.1111,26.6033,26.7532,3338000.0],["2025-12-04",26.7435,26.9128,26.4244,26.4824,3566100.0],["2025-12-05",26.4147,26.4776,26.2212,26.2503,3526100.0],["2025-12-08",26.2019,26.2019,25.7618,25.786,5477000.0],["2025-12-09",25.7957,26.0471,25.167,25.2347,5464800.0],["2025-12-10",25.3604,25.7144,25.3362,25.6119,5638700.0],["2025-12-11",25.7473,25.9649,25.6119,25.6796,6545100.0],["2025-12-12",25.8344,25.8344,25.3266,25.4862,6207000.0],["2025-12-15",25.6603,26.1342,25.6603,26.0181,9924800.0],["2025-12-16",25.9891,26.0907,25.7086,25.9601,8435400.0],["2025-12-17",25.9214,26.5259,25.873,26.463,6837100.0],["2025-12-18",26.5017,26.6081,26.2793,26.5114,5384100.0],["2025-12-19",26.5114,26.5501,26.1342,26.1632,9541400.0],["2025-12-22",26.0665,26.5791,26.0278,26.4437,5694700.0],["2025-12-23",26.4828,26.4926,26.1259,26.297,3170400.0],["2025-12-24",26.3557,26.8251,26.3459,26.7175,2344500.0],["2025-12-26",26.6882,26.8593,26.5904,26.8447,2345500.0],["2025-12-29",26.8544,27.138,26.8153,27.1283,3261800.0],["2025-12-30",27.138,27.3825,27.138,27.3434,3290300.0],["2025-12-31",27.363,27.407,27.1527,27.1772,3896500.0],["2026-01-02",27.0598,27.2261,26.9376,27.1087,3970900.0],["2026-01-05",26.9522,27.1821,26.8593,26.8642,7314100.0],["2026-01-06",26.7762,27.5243,26.7469,27.4803,5211000.0],["2026-01-07",27.4999,27.7199,24.7323,25.8276,31573000.0],["2026-01-08",25.6907,26.2579,25.368,26.0525,11533500.0],["2026-01-09",26.0134,26.2677,25.7591,25.9156,8468000.0],["2026-01-12",25.9938,26.3557,25.7983,26.0525,6799000.0],["2026-01-13",26.0623,26.0916,25.4022,25.6516,6948800.0],["2026-01-14",25.6516,26.1845,25.5538,26.1601,6298100.0],["2026-01-15",26.1699,26.6833,26.0867,26.4633,6287600.0],["2026-01-16",26.473,27.05,26.3899,27.0402,6415400.0],["2026-01-20",26.786,26.9718,26.5659,26.6882,5384100.0],["2026-01-21",26.7175,27.1674,26.5757,26.8936,5179700.0],["2026-01-22",26.962,27.1087,26.3557,26.4241,4259600.0],["2026-01-23",26.4144,26.6813,26.3459,26.5904,4718700.0],["2026-01-26",26.7371,26.786,26.2188,26.3068,5750700.0],["2026-01-27",26.1894,26.4241,26.121,26.1797,4033500.0],["2026-01-28",26.1797,26.2188,25.544,25.632,4113600.0],["2026-01-29",25.8472,25.9449,25.6222,25.7689,10633400.0],["2026-01-30",25.7787,26.2237,25.5538,26.1405,9250000.0],["2026-02-02",26.0525,26.1601,25.6271,25.6711,10195200.0],["2026-02-03",25.5929,26.0232,25.0159,25.6027,9572100.0],["2026-02-04",25.7983,26.3263,25.5244,25.8863,6390600.0],["2026-02-05",25.9547,25.9938,25.5342,25.8276,5805700.0],["2026-02-06",25.9352,26.1797,25.4902,25.7591,4621900.0],["2026-02-09",25.7005,25.9498,25.544,25.8569,5683800.0],["2026-02-10",25.9352,26.874,25.8667,26.7762,5294700.0],["2026-02-11",26.7958,26.874,26.4535,26.6002,6575000.0],["2026-02-12",26.6882,26.8055,26.1797,26.2481,6788800.0],["2026-02-13",26.3752,26.5806,26.209,26.3948,4959000.0],["2026-02-17",26.6491,26.7322,26.2139,26.5415,4661300.0],["2026-02-18",26.5122,26.6393,26.0916,26.2481,7363400.0],["2026-02-19",26.0721,26.1356,24.835,25.1137,7692000.0],["2026-02-20",25.231,25.588,24.6687,24.7421,12887100.0],["2026-02-23",24.7714,25.1821,24.7176,25.0941,7812400.0],["2026-02-24",24.9963,25.1821,24.6541,25.1039,5687700.0],["2026-02-25",25.0061,25.3288,24.7616,25.055,6117300.0],["2026-02-26",25.2506,25.9009,25.0403,25.72,6220400.0],["2026-02-27",25.3582,25.9498,25.2799,25.7591,8587500.0],["2026-03-02",25.6907,25.8569,25.5146,25.5733,5569200.0],["2026-03-03",25.2995,25.7591,25.1528,25.7005,5577300.0],["2026-03-04",25.4364,26.3068,25.4364,26.2383,8479600.0],["2026-03-05",26.0036,26.1992,25.764,25.8374,9281300.0],["2026-03-06",25.6418,25.9743,25.3386,25.632,6687400.0],["2026-03-09",25.3973,25.4609,25.0697,25.3973,8588200.0],["2026-03-10",25.2115,25.456,24.9044,25.1821,6554800.0],["2026-03-11",24.9963,25.1235,24.5465,24.6541,5780200.0],["2026-03-12",24.478,24.8448,24.4096,24.5563,8189100.0],["2026-03-13",24.8007,24.9572,24.3235,24.4389,7874100.0],["2026-03-16",24.5563,24.8594,24.5465,24.5563,5903700.0],["2026-03-17",24.8301,25.0159,24.703,24.8399,7686000.0],["2026-03-18",24.6736,24.7714,24.3949,24.4096,4667000.0],["2026-03-19",24.3118,24.5807,24.2873,24.4487,8104700.0],["2026-03-20",24.3998,24.4487,23.7152,23.8521,12483200.0],["2026-03-23",24.2238,24.4242,23.9108,24.214,7656200.0],["2026-03-24",24.0379,24.6541,23.9402,24.4585,8129100.0],["2026-03-25",24.6443,24.6932,24.2238,24.3411,7728300.0],["2026-03-26",24.4302,24.9053,24.4302,24.5787,6700400.0],["2026-03-27",24.6183,24.6183,24.0936,24.2223,8013400.0],["2026-03-30",24.4401,24.747,24.2322,24.5193,5399700.0],["2026-03-31",24.7569,24.7866,24.3263,24.5985,8332600.0],["2026-04-01",24.5935,24.8707,24.5292,24.5985,4856400.0],["2026-04-02",24.5985,25.3904,24.5391,25.2914,5050000.0],["2026-04-06",25.2518,25.4894,25.1825,25.2122,4043900.0],["2026-04-07",25.1132,25.4745,25.1132,25.3607,3789400.0],["2026-04-08",25.4795,25.6131,25.3013,25.5488,6908100.0],["2026-04-09",25.4498,25.8655,25.4102,25.7368,6978200.0],["2026-04-10",25.5983,25.9942,25.5983,25.7566,4834000.0],["2026-04-13",25.7269,25.7467,25.4102,25.6972,4785400.0],["2026-04-14",25.7269,26.2367,25.6577,26.2021,4926800.0],["2026-04-15",26.1625,26.2961,26.0091,26.014,3430100.0],["2026-04-16",26.0437,26.2565,25.9794,26.0041,7016200.0],["2026-04-17",26.0437,26.796,26.0437,26.7564,4821500.0],["2026-04-20",26.6772,27.2365,26.6475,27.1821,5335100.0],["2026-04-21",27.1623,27.1969,26.598,26.6673,3356400.0],["2026-04-22",26.7168,26.796,26.2169,26.41,3414900.0],["2026-04-23",26.5188,27.0534,26.5188,27.0237,4373300.0],["2026-04-24",27.0435,27.0979,26.7564,26.8554,4235000.0],["2026-04-27",26.8653,27.2613,26.8158,26.9544,6136200.0],["2026-04-28",27.1326,27.8948,27.1078,27.8552,6624100.0],["2026-04-29",27.8057,28.0433,27.6226,27.7859,6641700.0],["2026-04-30",27.9542,29.1074,27.8393,28.4788,9685500.0],["2026-05-01",28.4095,28.5283,28.0136,28.2412,4855700.0],["2026-05-04",28.0631,28.5926,28.0631,28.261,5019400.0],["2026-05-05",28.2808,28.5778,28.1769,28.36,5385300.0],["2026-05-06",28.4491,28.7857,28.3402,28.4491,5407900.0],["2026-05-07",28.3105,28.8946,28.3105,28.6768,6316400.0],["2026-05-08",28.7263,28.7857,28.4244,28.4392,5388500.0],["2026-05-11",28.6669,28.7362,28.365,28.6273,5501900.0],["2026-05-12",28.7164,28.7956,28.1323,28.1719,6688800.0],["2026-05-13",28.0136,28.2412,27.8502,28.1719,4097700.0],["2026-05-14",28.3006,28.5481,28.1521,28.1917,5996600.0],["2026-05-15",28.2511,28.3155,27.484,27.6473,5722200.0],["2026-05-18",27.8849,28.5431,27.8849,28.459,5734000.0],["2026-05-19",28.3006,28.4887,27.9789,28.3699,5727100.0],["2026-05-20",28.2412,28.8847,28.1719,28.8748,4740400.0],["2026-05-21",28.459,28.9015,28.4392,28.7362,3778600.0],["2026-05-22",28.8649,29.1272,28.6471,28.9935,4077900.0],["2026-05-26",28.9638,29.241,28.9341,29.1024,3847900.0],["2026-05-27",29.1915,29.2757,28.949,29.1123,6566300.0],["2026-05-28",28.9836,29.2361,28.8253,29.0826,4976200.0],["2026-05-29",28.9341,29.3895,28.8253,28.9539,9126700.0],["2026-06-01",28.9539,29.3746,28.7956,28.8055,4964500.0],["2026-06-02",28.8451,28.944,28.5036,28.5778,5521000.0],["2026-06-03",28.459,28.8154,28.3788,28.6867,6365000.0],["2026-06-04",29.0727,29.2163,28.8451,29.1816,3943400.0],["2026-06-05",29.241,29.8102,29.1618,29.736,5643500.0],["2026-06-08",29.7063,29.7904,28.9242,29.0826,5186900.0],["2026-06-09",29.1816,29.5825,28.9539,29.4984,6455800.0],["2026-06-10",29.6667,29.6716,29.3301,29.4093,5969800.0],["2026-06-11",29.4489,29.5875,29.1222,29.1519,5353900.0],["2026-06-12",29.3004,29.533,29.2311,29.3796,5898600.0],["2026-06-15",29.2905,29.5677,28.7659,28.8748,8774800.0],["2026-06-16",29.0034,29.0925,28.5382,28.7065,5959500.0],["2026-06-17",28.7659,28.8847,28.0928,28.2016,6255400.0],["2026-06-18",28.4194,28.5382,27.9789,28.1224,15948100.0],["2026-06-22",28.0631,28.2511,27.9492,28.1521,5955600.0],["2026-06-23",28.3699,28.8154,28.2709,28.756,5067300.0],["2026-06-24",29.3499,29.6766,29.0925,29.34,9775400.0],["2026-06-25",29.31,29.985,29.122,29.91,6872200.0],["2026-06-26",30.21,30.46,30.125,30.46,9799800.0],["2026-06-29",30.32,30.59,30.205,30.59,5933000.0],["2026-06-30",30.26,30.545,30.125,30.21,5299200.0],["2026-07-01",30.31,30.605,30.31,30.35,4601900.0],["2026-07-02",30.42,30.54,30.215,30.53,3275200.0],["2026-07-06",30.4,30.5231,29.845,30.02,3686742.228322],["2026-07-07",30.23,30.71,30.18,30.2,3276981.986042],["2026-07-08",30.2,30.2,29.59,29.63,3366729.236786],["2026-07-09",29.7,29.75,29.285,29.37,2536400.208612],["2026-07-10",29.55,29.68,29.31,29.6,2964154.868397],["2026-07-13",29.64,30.115,29.61,30.11,3781089.728497],["2026-07-14",30,30.31,29.9,30.23,5447802.180551],["2026-07-15",30.31,30.37,29.73,29.82,4074022.81085],["2026-07-16",29.98,30.53,29.925,30.42,4112761.592224],["2026-07-17",30.57,30.73,29.84,30.12,3428638.856424],["2026-07-20",30.12,30.21,29.815,30.08,2691306.523505],["2026-07-21",30.08,30.22,29.741,29.85,3480914.098287],["2026-07-22",29.96,30.03,29.43,29.5,3992950.485048],["2026-07-23",29.48,29.91,29.35,29.44,5821027.979603],["2026-07-24",29.64,29.795,29.535,29.78,2709535.354918],["2026-07-27",29.75,29.89,29.61,29.63,3049336.415957],["2026-07-28",29.94,30.285,29.84,30.05,3403104.293465],["2026-07-29",30.1,30.185,29.9,30.11,5123469.187178],["2026-07-30",30.52,30.63,29.455,29.67,7534372.841934],["2026-07-31",29.63,29.905,29.34,29.72,5097193.224815],["2026-08-03",29.94,30.665,29.91,30.49,5331651.664045],["2026-08-04",30.23,30.53,30.01,30.47,3840352.253181],["2026-08-05",30.44,30.53,30.12,30.5,4377387.172019],["2026-08-06",30.8,30.8932,30.11,30.37,6884947.54213],["2026-08-07",30.46,30.645,30.22,30.37,2949994.244387],["2026-08-10",30.09,30.16,29.85,29.935,606933.261552],["2026-08-11",29.73,30.005,29.66,29.79,3310249.825429],["2026-08-12",29.74,29.855,29.478,29.78,2700863.913102],["2026-08-13",30.08,30.375,30.025,30.3,2200459.10556],["2026-08-14",30.22,30.49,30.22,30.29,3348688.555988]]}