{"t":"IR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-12",19.6586,19.7049,18.752,19.5198,10933700.0],["2017-05-15",19.4366,20.63,19.4366,20.3709,3487300.0],["2017-05-16",20.5282,20.7317,20.3987,20.4449,1289300.0],["2017-05-17",20.4912,20.8242,20.0471,20.4449,1583700.0],["2017-05-18",20.5282,21.8604,20.3339,20.815,4075200.0],["2017-05-19",20.8705,21.7308,20.6485,21.0185,1248600.0],["2017-05-22",21.0925,21.3608,20.8335,21.1758,383100.0],["2017-05-23",21.2683,21.8419,20.9538,21.6938,704000.0],["2017-05-24",21.7771,21.8261,21.2868,21.6013,408800.0],["2017-05-25",21.6661,22.0361,20.6392,20.8242,1080700.0],["2017-05-26",20.8612,21.4996,20.6808,21.3053,721100.0],["2017-05-30",21.2775,21.5458,20.8983,21.2313,843100.0],["2017-05-31",21.2498,21.4441,20.9723,21.2128,484400.0],["2017-06-01",21.1943,21.68,21.1018,21.2128,486400.0],["2017-06-02",21.1758,21.3701,20.9075,20.9538,546600.0],["2017-06-05",20.9168,21.1943,20.2784,20.9353,422200.0],["2017-06-06",20.1952,21.0093,20.1952,20.6207,1089500.0],["2017-06-07",20.7225,21.0833,19.9546,20.1304,733500.0],["2017-06-08",20.1212,20.2877,19.9916,20.0287,432600.0],["2017-06-09",20.0564,21.111,20.0564,20.8057,565900.0],["2017-06-12",20.778,21.8141,20.2507,21.3053,826200.0],["2017-06-13",21.2683,22.4247,21.0925,21.7308,927300.0],["2017-06-14",21.8049,21.9344,20.8612,21.5088,1988500.0],["2017-06-15",21.3516,22.7115,21.0648,21.2683,1510300.0],["2017-06-16",21.2775,22.2027,21.2775,22.1286,2465600.0],["2017-06-19",22.2582,22.3969,21.7771,22.1286,460200.0],["2017-06-20",21.9436,21.9436,20.5467,20.926,1043700.0],["2017-06-21",20.852,21.0416,19.085,19.1683,1275400.0],["2017-06-22",19.1683,19.4921,18.419,19.4828,1321900.0],["2017-06-23",19.4551,19.5245,18.7242,18.937,3690400.0],["2017-06-26",18.8908,19.4736,18.5762,18.9648,790800.0],["2017-06-27",19.0203,20.0101,18.8908,19.6956,1029100.0],["2017-06-28",19.6864,20.0194,19.5568,19.6771,737600.0],["2017-06-29",19.7326,19.9269,19.4643,19.8251,796200.0],["2017-06-30",19.9269,20.1119,19.6494,19.9916,250800.0],["2017-07-03",20.1212,20.7225,19.7881,20.667,396500.0],["2017-07-05",20.704,20.7317,20.1304,20.1859,765800.0],["2017-07-06",19.9916,19.9916,19.3302,19.3996,1184400.0],["2017-07-07",19.4181,19.6308,19.0388,19.122,953900.0],["2017-07-10",19.085,19.8714,19.011,19.7419,826900.0],["2017-07-11",19.6401,20.1674,19.4458,20.1027,656100.0],["2017-07-12",20.1489,20.667,20.1027,20.4727,1091800.0],["2017-07-13",20.4542,20.593,20.2229,20.4079,1577700.0],["2017-07-14",20.4727,20.6207,20.3432,20.4264,211300.0],["2017-07-17",20.4079,21.3886,20.2812,21.2498,1357100.0],["2017-07-18",21.1203,21.4718,21.1018,21.3146,962700.0],["2017-07-19",21.3053,21.6661,21.2775,21.6661,742400.0],["2017-07-20",21.6568,21.8511,21.2775,21.7864,454400.0],["2017-07-21",21.6846,21.9159,21.111,21.2868,1163200.0],["2017-07-24",21.2128,21.4163,21.0093,21.4071,724400.0],["2017-07-25",21.5366,21.7956,21.2683,21.6938,1832300.0],["2017-07-26",21.8326,21.8326,20.9445,21.111,781200.0],["2017-07-27",21.1018,21.5088,21.0416,21.4903,314200.0],["2017-07-28",21.3516,21.4811,21.1665,21.3608,260800.0],["2017-07-31",21.4903,21.4903,21.1943,21.2405,536900.0],["2017-08-01",21.2775,21.2775,20.7132,20.815,998200.0],["2017-08-02",20.815,21.3978,20.815,21.296,1444100.0],["2017-08-03",22.0454,22.1999,21.2405,21.5181,2650300.0],["2017-08-04",21.7031,22.2767,21.5458,22.2674,809600.0],["2017-08-07",22.2859,22.5172,21.9621,22.2397,1039100.0],["2017-08-08",22.2582,22.4709,21.9529,22.3229,626700.0],["2017-08-09",22.2397,22.2619,21.7216,21.8326,296800.0],["2017-08-10",21.6383,21.6383,20.8335,20.963,1247900.0],["2017-08-11",20.6115,21.1943,20.6115,20.9815,605300.0],["2017-08-14",21.1758,21.4533,20.5005,20.8983,970300.0],["2017-08-15",20.9908,21.0925,20.8612,20.9908,1061900.0],["2017-08-16",21.0925,21.1573,20.8983,21.0463,536300.0],["2017-08-17",20.9075,21.1018,20.3339,20.3524,417900.0],["2017-08-18",20.2692,20.519,20.1304,20.3247,506400.0],["2017-08-21",20.963,21.185,20.4773,20.7132,714000.0],["2017-08-22",20.8335,21.1388,20.7225,21.074,245100.0],["2017-08-23",20.889,21.3377,20.889,21.2405,612400.0],["2017-08-24",21.259,21.259,20.9399,21.0,230300.0],["2017-08-25",21.111,21.3146,21.0093,21.259,572300.0],["2017-08-28",21.3423,21.3423,21.0416,21.2313,355200.0],["2017-08-29",21.1018,21.4441,20.9815,21.3331,262200.0],["2017-08-30",21.2313,21.5643,21.1758,21.5551,368500.0],["2017-08-31",21.7123,22.0454,21.5458,21.7308,382200.0],["2017-09-01",21.9251,22.1564,21.8974,21.9251,465500.0],["2017-09-05",21.9991,22.0824,21.222,21.3886,450300.0],["2017-09-06",21.5736,21.7309,21.2035,21.6013,400600.0],["2017-09-07",21.6753,21.9066,21.4441,21.8419,247300.0],["2017-09-08",21.7679,22.1379,21.7401,21.9806,404100.0],["2017-09-11",22.1564,22.5727,22.0546,22.1009,386700.0],["2017-09-12",22.2582,23.174,22.0824,22.693,655500.0],["2017-09-13",22.7392,22.9427,22.6837,22.8225,331100.0],["2017-09-14",22.8317,23.1925,22.73,23.1,480400.0],["2017-09-15",23.1278,23.2758,22.9057,23.211,517200.0],["2017-09-18",23.285,24.0529,23.285,23.8494,703900.0],["2017-09-19",23.9511,24.2194,23.6643,23.8864,421300.0],["2017-09-20",23.9234,24.0899,23.7106,24.0344,561000.0],["2017-09-21",24.0806,24.1361,23.8494,23.9141,432800.0],["2017-09-22",23.9419,24.3304,23.7753,24.3119,269600.0],["2017-09-25",24.3489,24.6588,24.2934,24.4229,485600.0],["2017-09-26",24.5247,24.7375,24.2379,24.3397,660800.0],["2017-09-27",24.4229,25.052,24.2472,25.0427,557800.0],["2017-09-28",25.0242,25.4313,25.0242,25.2833,694400.0],["2017-09-29",25.3665,25.5793,25.2833,25.459,298400.0],["2017-10-02",25.4035,25.7551,25.1815,25.4868,473700.0],["2017-10-03",25.8568,25.8568,25.5053,25.5608,400200.0],["2017-10-04",25.4405,25.5331,24.8022,24.8762,665700.0],["2017-10-05",24.904,25.1353,24.7375,24.7837,417900.0],["2017-10-06",24.6172,24.83,24.5154,24.6079,414100.0],["2017-10-09",24.6079,24.8392,24.2629,24.7745,372900.0],["2017-10-10",24.8392,25.2463,24.7745,24.8855,257500.0],["2017-10-11",24.867,24.9687,24.7652,24.8485,273900.0],["2017-10-12",24.7005,24.9595,24.6079,24.8762,269600.0],["2017-10-13",25.0798,25.2185,24.5432,24.941,379600.0],["2017-10-16",24.978,25.0705,24.8115,24.904,399200.0],["2017-10-17",24.8855,25.1815,24.7745,24.9687,545300.0],["2017-10-18",24.904,25.2648,24.6172,24.7467,566400.0],["2017-10-19",24.4877,24.6635,24.1454,24.3859,495500.0],["2017-10-20",24.5062,24.8022,24.4229,24.5894,796300.0],["2017-10-23",24.5894,24.682,24.2379,24.4414,467500.0],["2017-10-24",24.5432,24.7467,24.4414,24.6079,608200.0],["2017-10-25",24.4599,24.7652,24.3027,24.6264,527600.0],["2017-10-26",26.3471,27.263,25.5238,26.9207,2409000.0],["2017-10-27",27.8088,28.3639,26.967,28.1419,1434000.0],["2017-10-30",28.1511,28.1511,26.6432,26.9392,1344900.0],["2017-10-31",26.9485,27.3,26.6432,26.6894,647600.0],["2017-11-01",26.9762,27.0132,26.7079,26.7727,837500.0],["2017-11-02",26.7264,27.2815,26.6709,27.115,738300.0],["2017-11-03",27.1613,27.1613,26.0696,26.4397,924900.0],["2017-11-06",26.4119,26.4119,25.8383,25.8661,659100.0],["2017-11-07",25.9494,26.0974,25.7181,25.9031,568300.0],["2017-11-08",25.9031,26.4397,25.7643,25.9679,838500.0],["2017-11-09",25.7921,26.0974,25.348,26.0326,1080000.0],["2017-11-10",26.0974,26.6802,26.0696,26.6062,792600.0],["2017-11-13",26.4304,27.3,25.9956,27.2075,883300.0],["2017-11-14",26.4212,26.7172,26.0604,26.5137,1090100.0],["2017-11-15",26.1714,26.5414,25.4683,25.4776,870400.0],["2017-11-16",25.7921,26.93,25.5423,26.7264,7596800.0],["2017-11-17",26.8282,27.9661,26.5692,27.7996,2588000.0],["2017-11-20",27.9476,28.6229,27.5776,28.2806,2904300.0],["2017-11-21",28.5027,28.7608,27.9568,28.4286,1687000.0],["2017-11-22",28.7247,29.4925,28.498,28.6599,1223000.0],["2017-11-24",28.7987,29.1549,28.6692,28.8079,391800.0],["2017-11-27",28.9837,29.215,28.882,29.104,1307800.0],["2017-11-28",29.2242,29.326,28.7894,28.8912,965700.0],["2017-11-29",28.7802,29.215,28.7062,28.8172,892800.0],["2017-11-30",29.0855,30.0753,29.0392,29.9828,2112800.0],["2017-12-01",30.1124,30.2974,29.2057,29.6776,2144300.0],["2017-12-04",30.0106,30.2974,28.9282,29.0947,785800.0],["2017-12-05",29.215,29.3723,28.7709,28.8264,630900.0],["2017-12-06",28.6969,29.1872,28.6794,29.1132,463600.0],["2017-12-07",29.289,29.8163,29.2705,29.7701,845800.0],["2017-12-08",29.9736,30.0661,29.4833,29.9088,637600.0],["2017-12-11",29.9273,30.0661,29.5665,29.6313,331100.0],["2017-12-12",29.6498,29.8034,29.289,29.3075,435100.0],["2017-12-13",29.3538,29.548,29.2427,29.4463,1003100.0],["2017-12-14",29.4463,29.5943,29.289,29.3168,467500.0],["2017-12-15",29.5665,30.4361,29.511,30.1679,1606700.0],["2017-12-18",30.3436,31.056,30.3436,30.8802,947600.0],["2017-12-19",30.8709,31.1022,30.6767,30.7969,977500.0],["2017-12-20",30.8987,31.5925,30.5657,31.463,645000.0],["2017-12-21",31.5555,31.9718,31.327,31.8516,333700.0],["2017-12-22",31.8516,32.032,31.4723,31.6388,323400.0],["2017-12-26",31.8608,31.8608,31.278,31.4815,148700.0],["2017-12-27",31.5278,31.7498,31.4353,31.5555,311200.0],["2017-12-28",31.6943,31.6943,31.1115,31.426,282500.0],["2017-12-29",31.5555,31.8608,31.3798,31.389,442300.0],["2018-01-02",31.6295,31.7035,30.9079,31.1855,814700.0],["2018-01-03",31.1855,31.5185,31.0097,31.3705,806600.0],["2018-01-04",31.5185,32.0181,31.4538,31.5185,488400.0],["2018-01-05",31.2225,32.1846,31.2225,31.9626,416900.0],["2018-01-08",32.0458,32.5269,31.9256,32.2956,573600.0],["2018-01-09",32.4621,32.7582,32.3419,32.4621,418800.0],["2018-01-10",32.3419,32.6564,31.722,31.8701,424900.0],["2018-01-11",32.1013,32.3141,31.9765,32.2771,248100.0],["2018-01-12",32.3789,32.4159,31.9626,31.9718,542100.0],["2018-01-16",32.1939,33.378,32.1939,32.4714,974600.0],["2018-01-17",32.7119,32.9895,32.2494,32.3419,868400.0],["2018-01-18",32.3326,32.6472,32.0088,32.5639,443100.0],["2018-01-19",32.3881,33.2577,32.3881,33.23,518500.0],["2018-01-22",33.2115,33.526,32.9617,33.4798,660400.0],["2018-01-23",34.7749,35.1542,33.6463,33.9423,927900.0],["2018-01-24",34.0718,34.2282,33.4705,33.5538,435900.0],["2018-01-25",33.6833,33.7573,32.8599,33.2485,660400.0],["2018-01-26",33.489,33.6278,33.0727,33.563,229500.0],["2018-01-29",33.415,33.6925,33.1375,33.526,414500.0],["2018-01-30",33.4427,33.4427,31.8701,32.8137,795800.0],["2018-01-31",33.0727,33.1097,31.9209,31.9903,756200.0],["2018-02-01",32.4714,32.6286,31.426,32.4159,680900.0],["2018-02-02",32.0273,32.0375,31.4815,31.611,637000.0],["2018-02-05",31.2965,32.2679,30.1309,31.0005,827500.0],["2018-02-06",30.4269,31.2872,30.1771,30.8894,633800.0],["2018-02-07",30.7784,31.3335,30.3159,30.3529,790800.0],["2018-02-08",30.2881,30.5934,29.1872,29.2057,873000.0],["2018-02-09",29.5758,29.7701,28.1881,29.3723,1100500.0],["2018-02-12",29.5018,30.5657,29.437,30.2511,658100.0],["2018-02-13",29.9458,30.8339,29.511,30.6027,875300.0],["2018-02-14",30.3066,31.1115,29.882,31.0005,727700.0],["2018-02-15",31.2132,32.0088,30.6952,31.9441,1298200.0],["2018-02-16",31.9256,31.9256,29.5758,30.3899,2623800.0],["2018-02-20",30.1401,30.945,29.3538,29.3538,1042900.0],["2018-02-21",29.3723,29.9273,28.6599,29.4,1865800.0],["2018-02-22",29.3815,30.0753,29.3815,29.659,588500.0],["2018-02-23",29.6961,30.4546,29.548,30.4176,500700.0],["2018-02-26",30.4824,30.7507,30.0938,30.5287,478600.0],["2018-02-27",30.5934,30.7969,30.1956,30.2326,461600.0],["2018-02-28",30.4361,30.7183,29.6128,29.6128,644900.0],["2018-03-01",29.6313,29.6868,28.4472,28.5767,936600.0],["2018-03-02",28.3731,29.548,28.0956,29.4185,675200.0],["2018-03-05",29.252,29.7238,28.7709,29.6405,592500.0],["2018-03-06",29.696,29.9458,29.3908,29.4278,877300.0],["2018-03-07",29.0392,29.6452,29.0392,29.437,638800.0],["2018-03-08",29.4185,30.2049,29.4185,29.9458,533300.0],["2018-03-09",30.1401,30.7414,30.0753,30.5287,814800.0],["2018-03-12",30.4824,30.8339,30.0661,30.1956,485300.0],["2018-03-13",30.2511,30.3899,29.9736,30.0939,381100.0],["2018-03-14",30.3066,30.5472,30.1494,30.4916,428900.0],["2018-03-15",30.4916,30.6397,30.1401,30.2141,579400.0],["2018-03-16",30.1771,30.8524,30.1031,30.4916,997400.0],["2018-03-19",30.3436,30.3436,29.7331,30.2604,309100.0],["2018-03-20",29.3445,30.4824,29.3445,30.1123,611000.0],["2018-03-21",30.1586,30.7646,29.8996,30.6489,502800.0],["2018-03-22",30.2974,30.4269,28.7987,28.8727,908000.0],["2018-03-23",28.9837,29.3723,28.0401,28.0494,1004900.0],["2018-03-26",28.4564,28.461,27.7348,28.4286,674800.0],["2018-03-27",28.4379,28.9282,27.8736,28.1234,489200.0],["2018-03-28",28.3546,28.9051,27.6886,27.7996,739600.0],["2018-03-29",27.8551,28.6877,27.7163,28.3824,665400.0],["2018-04-02",28.1049,28.1465,26.8005,26.9485,923000.0],["2018-04-03",27.2075,27.5035,26.9392,27.5035,583600.0],["2018-04-04",26.9577,27.6423,26.9577,27.559,291900.0],["2018-04-05",27.6516,28.9745,27.5128,28.5027,1149700.0],["2018-04-06",28.1419,28.2094,27.1612,27.5961,847400.0],["2018-04-09",27.9568,28.1326,27.1612,27.1612,459500.0],["2018-04-10",27.5961,28.6414,27.337,28.5767,738300.0],["2018-04-11",28.2251,28.956,27.9939,28.6784,733900.0],["2018-04-12",28.7709,29.3214,28.6044,29.1872,644300.0],["2018-04-13",29.2983,29.5388,28.9837,29.252,469900.0],["2018-04-16",29.6128,29.8903,29.1919,29.6405,685200.0],["2018-04-17",29.7516,30.0106,29.7053,29.8718,408800.0],["2018-04-18",30.0198,30.5009,29.7516,30.2234,557600.0],["2018-04-19",30.0753,30.3806,29.796,30.0939,409700.0],["2018-04-20",30.1494,30.3066,29.5203,29.7608,477100.0],["2018-04-23",29.2057,29.8626,29.1595,29.4,492100.0],["2018-04-24",29.6868,29.9653,28.6322,28.8912,1029300.0],["2018-04-25",28.9282,29.3723,28.5905,29.3075,616500.0],["2018-04-26",29.363,29.4046,28.4934,28.5489,1026000.0],["2018-04-27",30.2511,30.6767,29.2705,29.4555,3195500.0],["2018-04-30",29.4555,29.8579,29.0346,29.2612,1283800.0],["2018-05-01",28.1049,29.1179,27.8736,28.8264,1656600.0],["2018-05-02",28.8172,29.511,28.6229,29.0485,1200700.0],["2018-05-03",29.0022,29.8811,28.6784,29.3075,12585800.0],["2018-05-04",29.2335,30.0106,29.141,29.6683,2271200.0],["2018-05-07",29.8163,30.5009,29.5665,29.6498,3971800.0],["2018-05-08",29.6498,29.9921,29.0855,29.1502,2357100.0],["2018-05-09",29.437,29.8903,29.141,29.6498,2248000.0],["2018-05-10",29.7978,31.13,29.6868,30.9635,2354900.0],["2018-05-11",30.9635,31.2317,30.5842,30.9357,1448400.0],["2018-05-14",31.13,31.204,30.9079,30.9542,1517900.0],["2018-05-15",30.7692,31.315,30.6582,31.1115,1185200.0],["2018-05-16",31.1485,31.4445,30.982,31.2225,1358100.0],["2018-05-17",31.167,32.1476,31.0153,31.7313,1633500.0],["2018-05-18",31.5555,32.1985,31.167,31.8793,1356500.0],["2018-05-21",32.0921,32.6287,31.8146,31.8423,759800.0],["2018-05-22",31.8331,32.6379,31.5657,31.8331,1534900.0],["2018-05-23",31.6295,32.2124,31.2965,31.7035,941000.0],["2018-05-24",31.4353,31.6665,31.1762,31.3242,665400.0],["2018-05-25",31.13,31.13,30.0753,30.4176,993000.0],["2018-05-29",29.9921,30.3251,29.7331,30.1679,897400.0],["2018-05-30",30.3899,31.1855,30.3714,30.8894,820900.0],["2018-05-31",30.7969,30.8894,30.0939,30.4084,1066400.0],["2018-06-01",30.5287,30.9126,29.8718,29.9181,672500.0],["2018-06-04",30.0568,30.1864,29.7978,30.0661,975600.0],["2018-06-05",30.0568,30.1771,29.1225,29.9551,1661000.0],["2018-06-06",30.0939,30.4084,29.5665,30.3621,1053400.0],["2018-06-07",30.5102,30.9727,30.3529,30.6304,858800.0],["2018-06-08",30.5287,30.5842,29.3815,29.4555,1388100.0],["2018-06-11",28.8912,29.2705,27.4332,27.5961,3923100.0],["2018-06-12",27.6423,28.1511,26.93,27.2445,2215200.0],["2018-06-13",27.3463,27.8458,27.0502,27.189,1699800.0],["2018-06-14",27.5683,28.0216,27.3278,27.8088,1934900.0],["2018-06-15",27.8551,28.1974,27.226,27.4573,1388000.0],["2018-06-18",27.1705,27.8181,27.1057,27.7348,1309500.0],["2018-06-19",27.3925,27.4388,27.1242,27.263,1129500.0],["2018-06-20",27.4388,27.5294,26.0927,26.1251,2044200.0],["2018-06-21",25.9309,26.2176,25.4128,25.8291,1984500.0],["2018-06-22",26.4582,27.1057,26.2408,26.6709,3038700.0],["2018-06-25",25.7273,26.5831,25.6718,26.1806,2100900.0],["2018-06-26",26.1991,27.041,26.1991,26.856,1953200.0],["2018-06-27",27.0225,27.5775,26.8097,27.0687,1885700.0],["2018-06-28",26.7635,27.337,26.4212,27.1705,1634200.0],["2018-06-29",27.1983,27.9661,27.1335,27.189,2230500.0],["2018-07-02",26.8005,26.9762,26.2731,26.4212,1625000.0],["2018-07-03",26.6062,26.745,26.3749,26.5784,592800.0],["2018-07-05",26.782,26.8883,26.4027,26.6339,1614100.0],["2018-07-06",26.5692,26.5692,26.1251,26.2361,1053800.0],["2018-07-09",26.2454,27.3463,26.2361,27.3093,2222200.0],["2018-07-10",27.2168,27.4573,26.8375,27.078,1211200.0],["2018-07-11",26.7357,26.8282,26.4767,26.6709,1313900.0],["2018-07-12",26.8097,26.8097,25.4045,25.8938,2447700.0],["2018-07-13",25.9494,26.5969,25.9124,26.0696,1189500.0],["2018-07-16",25.8291,26.3749,25.8198,26.0049,1221800.0],["2018-07-17",25.9864,26.3009,25.7643,25.9771,1281800.0],["2018-07-18",25.9864,26.0696,25.5978,25.7181,897000.0],["2018-07-19",25.5146,26.0789,25.4128,26.0789,507700.0],["2018-07-20",25.9401,26.0881,25.7366,25.7458,647700.0],["2018-07-23",25.7366,25.7458,25.1168,25.126,706900.0],["2018-07-24",25.2463,25.2833,24.6449,24.6912,1087500.0],["2018-07-25",24.6172,24.7837,24.2934,24.4969,1570100.0],["2018-07-26",24.5339,25.1168,24.4877,24.6357,2625600.0],["2018-07-27",24.904,25.126,24.3859,25.0705,1992800.0],["2018-07-30",25.2463,25.9494,25.2463,25.274,2493500.0],["2018-07-31",25.422,26.5692,25.422,26.4674,2492400.0],["2018-08-01",26.4674,26.5923,25.3203,25.5978,2417400.0],["2018-08-02",25.5886,26.4952,25.0798,25.6533,2705600.0],["2018-08-03",25.9031,26.5599,25.7736,26.3379,1655700.0],["2018-08-06",26.3657,27.1335,26.0789,26.9762,1427400.0],["2018-08-07",27.2538,27.6053,27.004,27.2815,881600.0],["2018-08-08",27.263,27.3833,26.9207,27.0872,870100.0],["2018-08-09",27.0225,27.4388,26.5599,26.6154,1436700.0],["2018-08-10",26.5507,26.9207,26.4674,26.6987,1093100.0],["2018-08-13",26.6432,26.782,26.2213,26.3564,583900.0],["2018-08-14",26.4489,26.5969,26.0326,26.0696,657300.0],["2018-08-15",25.9031,25.9031,24.904,25.0057,785800.0],["2018-08-16",24.904,25.5377,24.904,25.3203,881800.0],["2018-08-17",25.385,25.8939,25.1445,25.8476,1229500.0],["2018-08-20",26.0419,26.4489,25.9077,26.1899,849600.0],["2018-08-21",26.2084,26.4489,25.9216,26.1066,483600.0],["2018-08-22",26.0604,26.1529,25.6996,25.8568,965000.0],["2018-08-23",25.8383,25.8661,25.2463,25.2925,739900.0],["2018-08-24",25.3295,25.5978,25.2093,25.4498,1129000.0],["2018-08-27",25.5516,26.2546,25.422,26.1344,1200300.0],["2018-08-28",26.1344,26.4397,25.9864,26.1529,822400.0],["2018-08-29",26.2824,26.6987,26.1806,26.6062,777600.0],["2018-08-30",26.5507,26.6987,25.8476,25.9771,631500.0],["2018-08-31",25.8846,26.0696,25.7273,25.8661,453100.0],["2018-09-04",25.8661,25.8661,25.237,25.3018,609400.0],["2018-09-05",25.1815,25.3388,24.8115,24.9687,1445300.0],["2018-09-06",24.756,24.756,22.8965,23.063,4134900.0],["2018-09-07",22.7485,23.4053,22.5264,23.1093,2984600.0],["2018-09-10",23.2203,23.9234,23.2203,23.7198,1543900.0],["2018-09-11",23.6458,24.3582,23.3775,24.2194,1637200.0],["2018-09-12",24.3859,24.6264,24.1639,24.5987,1961600.0],["2018-09-13",24.7375,26.1668,24.7375,25.7551,3199200.0],["2018-09-14",25.7181,26.7264,25.6348,26.4767,2025900.0],["2018-09-17",26.5784,27.3925,26.4674,26.5692,1449900.0],["2018-09-18",26.5784,27.0872,26.5599,27.078,979600.0],["2018-09-19",27.0317,27.411,26.8097,26.9207,785700.0],["2018-09-20",27.1057,27.3278,26.8883,27.1798,1086600.0],["2018-09-21",27.2723,27.3509,26.967,27.1798,3654800.0],["2018-09-24",27.2538,27.4619,26.7172,27.3278,1476200.0],["2018-09-25",27.4573,27.4665,26.8652,26.9392,1162500.0],["2018-09-26",26.7172,26.9855,26.3101,26.3379,1365900.0],["2018-09-27",26.8837,26.8837,25.6626,25.9401,1694000.0],["2018-09-28",25.8291,26.2454,25.7551,26.2176,1010600.0],["2018-10-01",26.3564,26.4674,25.8661,25.9124,1846300.0],["2018-10-02",25.9309,26.0974,25.7088,25.9771,2083900.0],["2018-10-03",26.1344,26.1686,25.8291,25.9031,2164400.0],["2018-10-04",25.9031,26.0511,25.5053,25.6903,720100.0],["2018-10-05",25.6163,25.9216,24.9965,25.3943,677600.0],["2018-10-08",25.2093,25.3665,24.7745,25.0335,776700.0],["2018-10-09",24.8947,25.3758,24.8762,25.2185,1381700.0],["2018-10-10",25.2833,25.2833,24.1824,24.2286,1231200.0],["2018-10-11",23.5811,24.6634,23.5811,23.6828,1182100.0],["2018-10-12",24.6727,24.6727,23.4516,23.8309,1084400.0],["2018-10-15",23.7661,24.3674,23.3128,24.0991,1411700.0],["2018-10-16",24.2934,25.1538,24.1731,25.1168,801600.0],["2018-10-17",24.9502,25.0057,24.3397,24.8762,811100.0],["2018-10-18",24.2934,24.7837,23.9002,24.0806,929000.0],["2018-10-19",24.0991,24.1916,23.4608,23.5903,1219800.0],["2018-10-22",23.6088,23.7106,23.1648,23.2943,1517300.0],["2018-10-23",22.7577,23.3313,22.3738,23.0538,1455600.0],["2018-10-24",23.137,23.2665,21.5828,21.6198,2160700.0],["2018-10-25",21.8789,23.0168,21.7309,22.7207,2835900.0],["2018-10-26",23.5626,24.7837,22.9427,24.1546,3224300.0],["2018-10-29",24.5894,24.9317,23.322,23.6643,1412500.0],["2018-10-30",23.5996,24.6727,23.5996,24.5987,1086600.0],["2018-10-31",25.2093,25.5331,24.9225,25.0335,1257900.0],["2018-11-01",24.4322,24.4368,23.8216,23.8679,10006200.0],["2018-11-02",24.0436,24.3859,23.8679,23.9141,2608500.0],["2018-11-05",24.0529,24.719,23.8679,24.5339,4353000.0],["2018-11-06",24.5062,25.4452,24.2472,25.3388,1999400.0],["2018-11-07",25.5331,26.4212,25.3573,25.8476,2013500.0],["2018-11-08",25.5886,26.1344,24.978,25.0798,3269700.0],["2018-11-09",25.9216,25.9216,24.3582,24.5617,3314900.0],["2018-11-12",24.6172,24.8022,24.2194,24.3397,1157400.0],["2018-11-13",24.3027,24.5062,23.5857,23.6181,1295800.0],["2018-11-14",23.7938,23.8586,23.1278,23.3313,1320600.0],["2018-11-15",23.1278,24.0436,22.6652,24.0251,1383100.0],["2018-11-16",24.0159,24.0714,23.5256,23.5811,933000.0],["2018-11-19",23.3775,23.4007,22.5958,22.6097,1895700.0],["2018-11-20",22.2027,22.8132,21.8049,22.4339,1062000.0],["2018-11-21",22.7577,23.285,22.6957,22.8965,953800.0],["2018-11-23",22.4802,22.6282,22.2859,22.3692,253700.0],["2018-11-26",22.6467,23.3868,22.619,23.0908,1373100.0],["2018-11-27",22.9057,23.1648,22.6005,22.6097,1250800.0],["2018-11-28",22.6375,23.5996,22.6328,23.4423,1316000.0],["2018-11-29",23.4146,23.5996,22.6375,23.4423,2197700.0],["2018-11-30",23.3128,23.6921,22.8317,22.8965,1081900.0],["2018-12-03",23.5071,24.0853,23.3405,23.4701,1090100.0],["2018-12-04",23.3683,23.4701,21.4256,21.5366,1732900.0],["2018-12-06",20.3709,21.185,19.8159,21.185,3272100.0],["2018-12-07",21.3146,21.9251,20.5375,20.63,1572900.0],["2018-12-10",20.4264,20.6022,20.0564,20.4264,2086100.0],["2018-12-11",20.815,20.9168,19.9084,19.9639,1080300.0],["2018-12-12",20.3709,20.7225,20.0379,20.2044,2509700.0],["2018-12-13",20.2877,20.5837,19.4551,19.7511,1715200.0],["2018-12-14",19.4551,19.8436,19.3533,19.6308,1356100.0],["2018-12-17",19.3996,19.5846,18.7427,18.9648,1188700.0],["2018-12-18",19.2423,19.654,19.0295,19.0573,1623000.0],["2018-12-19",18.5022,19.1868,18.0582,18.2524,1658500.0],["2018-12-20",18.1507,18.3172,17.4661,17.7621,1294800.0],["2018-12-21",17.8176,18.5947,17.7806,18.3727,3130600.0],["2018-12-24",18.0859,18.3079,17.5031,17.5031,687800.0],["2018-12-26",17.4846,18.7242,17.3005,18.7057,981500.0],["2018-12-27",18.0027,18.863,18.0027,18.863,917300.0],["2018-12-28",19.048,19.1868,18.6271,18.8538,1394400.0],["2018-12-31",19.0295,19.1008,18.5855,18.9185,907100.0],["2019-01-02",18.5207,19.4458,18.2247,19.4273,1602200.0],["2019-01-03",19.2515,19.5383,18.5947,19.0388,1246300.0],["2019-01-04",19.4273,19.6679,19.085,19.3718,2041900.0],["2019-01-07",19.5568,20.3894,19.2793,19.9916,2296100.0],["2019-01-08",20.2969,20.667,19.9546,20.2229,1387600.0],["2019-01-09",20.4912,21.0185,20.3339,20.704,1224000.0],["2019-01-10",20.4449,20.8936,20.3709,20.8057,1007700.0],["2019-01-11",20.6115,21.037,20.5097,21.0093,679600.0],["2019-01-14",20.8057,20.815,20.3154,20.3524,1200200.0],["2019-01-15",20.4449,20.6207,20.1304,20.2784,1721100.0],["2019-01-16",20.2137,20.5837,20.1582,20.2044,1185000.0],["2019-01-17",20.0749,20.6623,20.0472,20.5652,840100.0],["2019-01-18",20.741,21.5181,20.4819,21.4811,2099500.0],["2019-01-22",20.9538,21.3654,20.8316,21.074,2240500.0],["2019-01-23",21.185,21.4256,20.5097,20.7502,1039900.0],["2019-01-24",20.7965,21.2035,20.7049,20.9538,745100.0],["2019-01-25",21.1758,22.4617,21.1388,22.3692,2219800.0],["2019-01-28",22.0454,22.2535,21.7586,22.1749,1828500.0],["2019-01-29",22.3784,23.026,22.2767,22.6097,2079300.0],["2019-01-30",22.9797,23.1093,22.4339,22.7855,1604100.0],["2019-01-31",22.8317,23.1833,22.5311,22.8225,1637300.0],["2019-02-01",22.9335,23.1833,22.5496,22.9335,1231200.0],["2019-02-04",22.8687,23.137,22.6282,23.0353,1009400.0],["2019-02-05",23.0353,23.3313,22.9797,23.1648,953300.0],["2019-02-06",23.0815,23.4516,23.0168,23.2665,1146600.0],["2019-02-07",23.026,23.2573,22.5172,23.0538,1801500.0],["2019-02-08",22.8872,22.9335,22.1564,22.5449,1073400.0],["2019-02-11",22.5357,22.7392,22.3969,22.6005,1284400.0],["2019-02-12",22.915,23.137,22.7577,22.7855,1457100.0],["2019-02-13",23.0075,23.5996,23.0075,23.4053,2274500.0],["2019-02-14",23.2943,23.7661,23.2203,23.4608,1654300.0],["2019-02-15",23.6921,24.2,23.6764,24.1546,1428200.0],["2019-02-19",24.0066,24.9641,23.2203,23.9789,2895800.0],["2019-02-20",24.6912,25.1538,24.3859,24.5802,2435700.0],["2019-02-21",24.6542,25.0983,24.5432,25.0242,1459000.0],["2019-02-22",25.052,25.2463,24.6727,24.7375,1350500.0],["2019-02-25",24.83,25.1168,24.7282,25.0335,1709700.0],["2019-02-26",24.9317,24.9919,24.5894,24.6635,1396600.0],["2019-02-27",24.6635,24.8392,24.4507,24.6542,973800.0],["2019-02-28",24.6172,24.9132,24.3212,24.8392,1331300.0],["2019-03-01",24.941,25.4868,24.793,25.2925,1068600.0],["2019-03-04",25.4035,25.5516,24.867,24.9595,1085700.0],["2019-03-05",24.9687,25.1075,24.8207,24.9225,864700.0],["2019-03-06",24.8115,24.9872,24.2749,24.3397,973000.0],["2019-03-07",24.7834,24.84,24.3397,24.6323,1670600.0],["2019-03-08",24.1131,24.7881,24.1131,24.7362,1119300.0],["2019-03-11",24.7928,25.6237,24.7928,25.6048,1513900.0],["2019-03-12",25.6331,25.7181,25.3971,25.5481,1379400.0],["2019-03-13",25.7747,26.3035,25.6614,26.1713,1656600.0],["2019-03-14",26.0485,26.3223,25.3404,25.4915,1734300.0],["2019-03-15",25.4915,26.4451,25.4348,26.3507,2031600.0],["2019-03-18",26.4356,26.6811,26.058,26.6245,1505900.0],["2019-03-19",26.53,26.7189,26.0485,26.1902,2120300.0],["2019-03-20",26.0297,26.5867,25.7747,26.2657,1631000.0],["2019-03-21",26.1996,26.53,26.1335,26.4262,1205500.0],["2019-03-22",26.2846,26.2846,25.1705,25.2649,1126800.0],["2019-03-25",25.2744,25.6898,25.0761,25.5859,1198800.0],["2019-03-26",25.8503,26.0721,25.567,25.8031,859500.0],["2019-03-27",25.737,25.9636,25.3404,25.5387,1057500.0],["2019-03-28",25.5198,25.973,25.4632,25.737,1026400.0],["2019-03-29",25.9636,26.3318,25.9352,26.2562,1581300.0],["2019-04-01",26.4356,26.785,26.2374,26.3979,863900.0],["2019-04-02",26.4356,26.53,26.1241,26.2751,501100.0],["2019-04-03",26.3412,26.5772,26.2893,26.4262,1215800.0],["2019-04-04",26.3979,26.6056,26.3884,26.4734,553700.0],["2019-04-05",26.6245,26.6811,26.4734,26.6811,804900.0],["2019-04-08",26.5584,26.785,26.379,26.7472,634400.0],["2019-04-09",26.5772,26.5772,26.1713,26.2846,899100.0],["2019-04-10",26.3979,26.5867,26.176,26.4451,633100.0],["2019-04-11",26.4356,26.7189,26.3412,26.6622,937100.0],["2019-04-12",26.9077,26.9077,26.0108,26.1807,1878200.0],["2019-04-15",26.1807,26.4451,25.7039,25.7464,1444600.0],["2019-04-16",26.0013,26.209,25.8314,25.888,1259200.0],["2019-04-17",26.1052,26.2562,25.3593,25.3876,1152900.0],["2019-04-18",25.4915,25.6898,25.2744,25.567,1302600.0],["2019-04-22",25.8692,26.0863,25.5387,25.7936,1219200.0],["2019-04-23",25.7936,26.3931,25.7653,26.2468,1073200.0],["2019-04-24",26.3979,26.7661,26.2374,26.2657,1470000.0],["2019-04-25",25.6992,26.3507,25.6992,26.2279,1544000.0],["2019-04-26",26.209,26.5017,25.9352,26.4828,2633300.0],["2019-04-29",29.268,31.3168,29.268,30.7314,9869800.0],["2019-04-30",30.6464,32.7141,30.2594,31.8644,7293300.0],["2019-05-01",31.9777,32.9596,31.8927,32.6763,4704000.0],["2019-05-02",32.0626,34.1397,32.0249,33.0162,4847200.0],["2019-05-03",33.1767,33.4505,32.5536,32.7613,2637600.0],["2019-05-06",31.7039,32.7707,30.8258,32.1948,2183700.0],["2019-05-07",31.6378,32.2137,31.3545,32.091,1875300.0],["2019-05-08",31.9966,32.091,31.3357,31.4584,1438000.0],["2019-05-09",31.194,31.9305,30.7314,31.5623,2166400.0],["2019-05-10",31.3357,32.3931,31.1563,32.3931,1306200.0],["2019-05-13",31.5906,31.9588,31.4301,31.8927,1666500.0],["2019-05-14",31.9777,32.648,31.9777,32.5347,1693700.0],["2019-05-15",32.1759,33.6016,31.8408,33.29,2176400.0],["2019-05-16",33.2145,33.46,32.9218,33.1012,1766300.0],["2019-05-17",32.7896,33.7337,32.6527,32.7896,2737600.0],["2019-05-20",32.3742,33.3655,32.2704,33.1862,2102400.0],["2019-05-21",33.2711,34.0925,33.2334,33.8848,1724500.0],["2019-05-22",33.6205,34.1964,33.4609,33.6771,1741500.0],["2019-05-23",33.3183,33.3278,32.4686,32.9501,1589600.0],["2019-05-24",33.3939,33.5732,33.2239,33.2994,1278300.0],["2019-05-28",33.3089,33.6016,33.1484,33.3278,915800.0],["2019-05-29",33.1767,33.2711,32.8179,32.9879,1451600.0],["2019-05-30",33.0162,33.2617,32.6999,32.7802,1268000.0],["2019-05-31",32.2231,32.648,31.7039,32.0721,1659700.0],["2019-06-03",32.0626,32.8463,31.77,31.8738,2627200.0],["2019-06-04",32.412,32.563,32.0343,32.2798,1209000.0],["2019-06-05",32.3648,32.5914,31.6189,31.7228,1733600.0],["2019-06-06",32.1065,32.4374,31.6748,32.423,1541400.0],["2019-06-07",32.6149,32.6916,32.0489,32.2599,1039400.0],["2019-06-10",32.3942,32.9122,32.2791,32.6532,822300.0],["2019-06-11",32.941,33.1616,32.3463,32.375,1238800.0],["2019-06-12",32.2887,32.4518,31.6172,31.7419,1105000.0],["2019-06-13",31.7899,32.1448,31.7899,32.116,821900.0],["2019-06-14",32.2024,32.2024,31.5309,32.0585,789600.0],["2019-06-17",32.0681,32.3799,31.9434,32.2216,922600.0],["2019-06-18",32.4422,33.2672,32.2408,33.1808,1159900.0],["2019-06-19",33.3343,33.5549,33.1233,33.4015,762300.0],["2019-06-20",33.5741,33.9578,33.2192,33.4686,1491100.0],["2019-06-21",33.3727,33.3727,32.6149,32.7108,1622100.0],["2019-06-24",32.7492,32.9602,32.3367,32.3942,750500.0],["2019-06-25",32.3559,32.8163,32.164,32.471,742900.0],["2019-06-26",32.4902,32.8451,32.116,32.3271,727200.0],["2019-06-27",32.4038,32.7108,32.3607,32.5189,1081500.0],["2019-06-28",32.6341,33.3055,32.5285,33.1904,1481600.0],["2019-07-01",33.6221,33.9444,33.1137,33.4111,681100.0],["2019-07-02",33.3631,33.5454,32.6149,33.0849,993100.0],["2019-07-03",33.1521,33.5166,32.8259,33.1904,593300.0],["2019-07-05",32.8931,33.3871,32.7971,33.0849,2283100.0],["2019-07-08",33.0465,33.5741,32.4134,32.7108,965200.0],["2019-07-09",32.3846,32.7204,31.646,31.7036,1793600.0],["2019-07-10",31.694,32.0182,31.1088,31.7132,1624300.0],["2019-07-11",31.646,31.9021,30.562,30.9745,3126100.0],["2019-07-12",31.0321,32.0489,30.9841,31.905,790900.0],["2019-07-15",31.8283,32.0585,31.128,31.176,981600.0],["2019-07-16",31.0609,32.1736,31.0609,32.0009,1347400.0],["2019-07-17",32.0009,32.1928,31.5693,31.5885,1634400.0],["2019-07-18",31.5117,31.7276,31.3678,31.4446,656800.0],["2019-07-19",31.5789,32.1832,31.4638,32.164,1115400.0],["2019-07-22",32.0873,32.4998,32.0393,32.0873,795000.0],["2019-07-23",32.2887,32.5093,31.9818,32.471,729500.0],["2019-07-24",32.2887,32.7971,32.2312,32.6244,756600.0],["2019-07-25",32.6149,32.6628,31.8379,32.1352,907400.0],["2019-07-26",32.1448,32.3271,31.4829,31.7515,1161400.0],["2019-07-29",31.7515,32.0009,30.9266,30.9745,1293000.0],["2019-07-30",30.7731,31.8762,30.6963,31.8475,1658500.0],["2019-07-31",31.7228,32.2312,31.4638,31.6268,2816100.0],["2019-08-01",29.9769,31.4733,29.2095,29.9385,4026300.0],["2019-08-02",29.6987,30.5429,29.5356,29.7851,2714800.0],["2019-08-05",28.845,29.1903,28.586,28.9505,4331700.0],["2019-08-06",29.2574,29.8042,29.0944,29.6316,1379000.0],["2019-08-07",29.1232,29.5932,28.7347,29.4397,1517500.0],["2019-08-08",29.9481,30.2935,29.4493,29.6891,1339300.0],["2019-08-09",29.6891,29.7611,28.9985,29.1711,942900.0],["2019-08-12",28.9217,29.267,28.7874,28.9697,815000.0],["2019-08-13",28.7586,29.6891,28.6627,29.3246,1505000.0],["2019-08-14",28.7395,28.9601,28.0872,28.1927,1727200.0],["2019-08-15",28.2886,28.4709,28.0296,28.2406,1107200.0],["2019-08-16",28.3558,28.8546,28.1831,28.7586,1195300.0],["2019-08-19",29.2095,29.3918,28.7203,29.0176,1265800.0],["2019-08-20",28.9121,29.1136,28.3078,28.538,686800.0],["2019-08-21",28.9217,28.9217,28.1831,28.3845,867700.0],["2019-08-22",28.5284,28.6819,28.231,28.2886,449100.0],["2019-08-23",28.02,28.1351,26.9456,27.0799,1473200.0],["2019-08-26",27.3485,27.5308,26.7922,27.0703,1084200.0],["2019-08-27",27.2622,27.4157,26.5236,26.6003,858000.0],["2019-08-28",26.6483,27.2238,26.4948,26.8689,1493100.0],["2019-08-29",27.1855,27.502,27.0512,27.3293,721200.0],["2019-08-30",27.5404,27.6843,27.2814,27.5116,830500.0],["2019-09-03",27.1375,27.3197,26.3221,26.3413,1171100.0],["2019-09-04",26.5044,26.5955,25.2573,25.6794,3811000.0],["2019-09-05",26.4819,27.9694,26.4476,27.6563,2558300.0],["2019-09-06",27.4899,28.0086,26.9712,27.5584,1343500.0],["2019-09-09",27.8128,28.3902,27.6318,28.1554,1693200.0],["2019-09-10",28.2239,29.775,28.0184,29.7212,1973400.0],["2019-09-11",29.7505,29.8386,29.1046,29.5744,1663100.0],["2019-09-12",29.3493,30.3377,29.0361,30.0833,1434400.0],["2019-09-13",30.279,30.8075,30.279,30.5628,1281800.0],["2019-09-16",30.5628,31.4338,30.4356,31.1696,2385300.0],["2019-09-17",30.8858,31.0326,30.186,30.3964,1184500.0],["2019-09-18",30.2986,30.3084,29.7603,30.0931,1016000.0],["2019-09-19",30.0735,30.1028,29.3493,29.3884,1087700.0],["2019-09-20",29.408,29.4276,28.8071,28.8698,1424500.0],["2019-09-23",28.6447,28.8698,28.263,28.674,1317200.0],["2019-09-24",28.6643,28.7719,27.9694,28.3119,983600.0],["2019-09-25",28.1749,28.7425,27.7541,28.6838,597700.0],["2019-09-26",28.537,28.7621,28.2043,28.5566,1192300.0],["2019-09-27",28.6545,28.9089,27.9694,28.0673,935000.0],["2019-09-30",28.1162,28.1162,27.5192,27.6856,1756300.0],["2019-10-01",27.8226,27.9694,26.1492,26.4819,1882800.0],["2019-10-02",26.1883,26.6483,25.9241,26.5406,1861300.0],["2019-10-03",26.3155,27.4312,26.3155,27.2354,1514600.0],["2019-10-04",27.2257,27.6367,27.0299,27.6171,972200.0],["2019-10-07",27.4312,27.4605,26.981,26.981,1024900.0],["2019-10-08",26.6091,26.7461,26.1394,26.433,2736800.0],["2019-10-09",26.707,26.8733,26.4525,26.7461,604300.0],["2019-10-10",26.8048,27.6073,26.57,27.529,1474100.0],["2019-10-11",27.8324,29.3004,27.8177,28.9383,2271800.0],["2019-10-14",28.6447,28.8991,28.3609,28.449,826000.0],["2019-10-15",28.4587,29.1144,28.3022,28.7621,1417400.0],["2019-10-16",28.7719,29.2221,28.6545,28.8208,831600.0],["2019-10-17",29.0459,29.2612,28.449,29.0263,1189500.0],["2019-10-18",28.997,30.4454,28.8893,30.1909,2546200.0],["2019-10-21",30.3377,31.0521,30.2399,30.4454,2451900.0],["2019-10-22",30.5824,31.747,29.9854,31.2968,4127700.0],["2019-10-23",31.1989,32.0308,30.4992,31.8644,3299000.0],["2019-10-24",31.8644,32.0895,31.2576,31.5708,1517200.0],["2019-10-25",31.6197,32.2363,31.4142,32.0895,3739200.0],["2019-10-28",32.295,32.5788,31.6295,31.6295,2321800.0],["2019-10-29",31.1989,32.5984,30.1909,32.3146,4255100.0],["2019-10-30",32.1091,32.2461,30.6411,31.424,2745900.0],["2019-10-31",30.4747,31.1745,30.4258,31.15,1643700.0],["2019-11-01",31.4338,32.1482,31.1989,32.1482,1306400.0],["2019-11-04",32.4907,32.9458,32.3537,32.7256,2329600.0],["2019-11-05",32.8235,33.0779,31.9035,31.9427,1165900.0],["2019-11-06",31.7861,32.2656,31.6393,32.0308,691600.0],["2019-11-07",32.3635,32.9507,32.3243,32.5299,1027700.0],["2019-11-08",32.5005,33.0339,32.1188,33.0094,893700.0],["2019-11-11",32.6767,33.1562,32.5592,33.0975,841200.0],["2019-11-12",33.0583,33.2834,32.8626,32.9115,849800.0],["2019-11-13",32.5494,32.7647,32.158,32.6669,666300.0],["2019-11-14",32.569,32.6767,32.1776,32.295,876400.0],["2019-11-15",32.5005,33.0485,32.4418,32.9311,833500.0],["2019-11-18",32.8626,33.0681,32.4809,33.0192,806800.0],["2019-11-19",33.1268,33.4791,32.8039,32.9409,2363500.0],["2019-11-20",32.843,33.3519,32.6277,32.8626,766700.0],["2019-11-21",32.8724,32.8724,32.3537,32.4907,976700.0],["2019-11-22",32.5984,32.9898,32.4418,32.9409,573200.0],["2019-11-25",32.9507,33.4106,32.6767,33.2247,1081100.0],["2019-11-26",33.1953,33.2736,32.6473,33.2149,963400.0],["2019-11-27",33.2345,33.4987,32.8626,33.3911,815600.0],["2019-11-29",33.3519,33.5672,33.1268,33.1464,383700.0],["2019-12-02",33.2834,33.5183,32.8235,32.8235,952000.0],["2019-12-03",32.3831,32.6865,32.1776,32.5592,642300.0],["2019-12-04",32.7256,33.1366,32.5984,32.6669,890200.0],["2019-12-05",33.3232,33.6613,33.1442,33.3331,672800.0],["2019-12-06",33.5917,33.9397,33.5718,33.9,530700.0],["2019-12-09",33.7906,33.9,33.6016,33.6613,618100.0],["2019-12-10",32.8658,33.5817,32.8658,33.2536,1121400.0],["2019-12-11",33.6613,34.2281,33.5619,34.0989,699300.0],["2019-12-12",34.0491,34.8745,33.9895,34.8248,1253200.0],["2019-12-13",34.7353,35.6899,34.7353,35.3419,2092700.0],["2019-12-16",35.6303,35.9883,35.312,35.9783,1340300.0],["2019-12-17",36.0181,36.1673,35.5308,35.8789,1779500.0],["2019-12-18",36.0081,36.4556,35.6303,35.9584,1757500.0],["2019-12-19",36.2866,36.6346,36.0081,36.2866,816000.0],["2019-12-20",36.3462,36.8335,36.1374,36.4357,1967500.0],["2019-12-23",36.5252,36.8435,36.1474,36.6744,749600.0],["2019-12-24",36.7937,37.0324,36.5054,36.575,268500.0],["2019-12-26",36.6744,36.9528,36.5054,36.744,494400.0],["2019-12-27",36.7937,36.923,36.7142,36.744,714300.0],["2019-12-30",36.7639,36.7838,36.207,36.2866,1058400.0],["2019-12-31",36.2568,36.754,36.0579,36.4755,1035500.0],["2020-01-02",36.6744,36.8236,36.207,36.6744,917100.0],["2020-01-03",36.3065,36.6346,36.0877,36.5153,694500.0],["2020-01-06",36.2965,36.396,35.9087,36.0778,807300.0],["2020-01-07",35.9684,36.1971,35.7048,35.8093,839500.0],["2020-01-08",35.8689,36.3264,35.4811,35.5507,1131700.0],["2020-01-09",35.7695,35.859,35.3966,35.6004,648800.0],["2020-01-10",35.5308,35.68,34.6756,34.9441,985700.0],["2020-01-13",35.0933,35.3518,34.9342,35.2424,508800.0],["2020-01-14",35.1529,35.327,34.5841,34.7353,911100.0],["2020-01-15",34.6657,34.9441,34.074,34.3077,2567000.0],["2020-01-16",34.5463,35.0634,34.5463,34.9143,762400.0],["2020-01-17",35.0038,35.5258,34.7751,35.2822,578900.0],["2020-01-21",34.9043,35.2623,34.3574,34.3673,1096400.0],["2020-01-22",34.5961,34.785,34.2778,34.3077,443600.0],["2020-01-23",33.9795,34.8645,33.7408,34.6756,884200.0],["2020-01-24",34.7055,34.7055,34.079,34.4668,773800.0],["2020-01-27",33.8701,35.143,33.7409,34.3276,1406200.0],["2020-01-28",34.5066,35.5706,34.4071,35.3817,1319400.0],["2020-01-29",35.5507,36.1374,35.2723,35.8988,906400.0],["2020-01-30",35.6004,36.3264,35.4015,36.0081,740500.0],["2020-01-31",35.6899,35.8888,34.8994,35.1132,936000.0],["2020-02-03",35.3717,36.2269,35.1927,35.5706,583700.0],["2020-02-04",36.3065,37.0125,36.1026,36.3562,1085500.0],["2020-02-05",36.8733,36.8733,36.2667,36.5451,842200.0],["2020-02-06",36.5849,36.8733,36.0976,36.8136,1152000.0],["2020-02-07",37.0026,37.4103,36.4258,36.8832,2812100.0],["2020-02-10",36.754,37.3705,36.6545,37.3506,1764600.0],["2020-02-11",37.5893,37.997,37.3307,37.5296,1272000.0],["2020-02-12",37.7882,38.6633,37.7484,38.2655,1770800.0],["2020-02-13",38.0666,38.355,37.2512,37.3407,1065200.0],["2020-02-14",37.4401,37.4998,36.5352,36.6247,2220300.0],["2020-02-18",36.2667,37.7086,35.9485,37.3407,3619600.0],["2020-02-19",37.4898,37.997,37.0026,37.4501,1948400.0],["2020-02-20",37.2412,38.4743,37.1617,38.4345,1834100.0],["2020-02-21",38.1661,38.7428,38.0666,38.3948,2869900.0],["2020-02-24",37.0722,37.2114,36.3562,36.3562,2042300.0],["2020-02-25",36.6247,36.6844,35.2027,35.5308,3193200.0],["2020-02-26",35.8689,36.0927,35.2524,35.5507,2791500.0],["2020-02-27",34.4071,35.4115,33.4028,33.4226,3235300.0],["2020-02-28",32.7365,33.4027,30.8769,32.6072,9109500.0],["2020-03-02",32.8757,34.5563,32.3984,32.6171,38314900.0],["2020-03-03",32.4183,32.7166,30.499,31.5233,18033500.0],["2020-03-04",31.6426,31.8216,29.6239,30.7775,25202700.0],["2020-03-05",29.7433,29.972,26.6307,26.6804,15758700.0],["2020-03-06",25.2087,28.6295,24.5424,27.6351,17039700.0],["2020-03-09",25.4076,26.0142,22.7425,23.1999,11306200.0],["2020-03-10",24.1148,24.3734,21.7381,23.727,10318500.0],["2020-03-11",23.0508,24.0054,22.3348,23.3591,10683700.0],["2020-03-12",20.8531,22.7027,19.7791,21.221,10578900.0],["2020-03-13",22.3149,23.4287,20.0924,22.8718,8556200.0],["2020-03-16",20.2266,21.9171,19.5802,21.1315,6441600.0],["2020-03-17",21.3801,22.484,20.6343,21.4199,7718300.0],["2020-03-18",19.7195,20.2962,16.9152,19.1129,8292600.0],["2020-03-19",18.8046,22.2254,18.7151,19.8985,5737500.0],["2020-03-20",20.1073,21.2708,19.262,19.5007,5900000.0],["2020-03-23",19.3813,20.0973,18.1781,19.3913,6477500.0],["2020-03-24",20.4752,22.4442,19.6797,22.2851,4696900.0],["2020-03-25",22.5735,25.0894,21.4,23.1502,5175600.0],["2020-03-26",22.4641,23.9955,22.4044,23.2795,5518500.0],["2020-03-27",22.2552,22.9314,21.5691,22.5038,4304400.0],["2020-03-30",22.6132,23.7966,22.0564,23.6176,3760200.0],["2020-03-31",23.3988,24.9999,23.3988,24.6618,6458500.0],["2020-04-01",23.8065,24.9601,23.4684,23.6574,7902900.0],["2020-04-02",23.3988,24.5524,22.4641,22.9116,6383200.0],["2020-04-03",22.9215,23.7568,22.4442,23.3591,3826800.0],["2020-04-06",24.5126,25.8948,24.4131,25.2882,5045100.0],["2020-04-07",26.3125,26.6705,24.4977,24.6816,4253100.0],["2020-04-08",24.7612,25.7059,24.2888,25.5567,3268900.0],["2020-04-09",26.0042,27.3566,25.7258,26.3523,3299800.0],["2020-04-13",26.3324,26.7898,25.4871,26.0738,3164100.0],["2020-04-14",26.7302,27.3069,25.9545,26.2031,2551400.0],["2020-04-15",25.3777,25.4275,24.0154,24.2242,2597100.0],["2020-04-16",24.0551,24.6419,23.0806,24.4629,3761900.0],["2020-04-17",25.2684,26.8395,25.1689,26.6605,3811400.0],["2020-04-20",26.1037,26.9708,25.4871,26.2827,4002900.0],["2020-04-21",25.5567,26.3921,25.4573,26.2329,3174100.0],["2020-04-22",26.6605,26.9489,25.8053,26.6705,2641900.0],["2020-04-23",26.8495,27.9334,26.6804,27.2075,2991100.0],["2020-04-24",27.476,27.9434,27.0881,27.6649,3126100.0],["2020-04-27",27.9235,29.2659,27.7047,28.6096,3505500.0],["2020-04-28",29.2262,29.8328,28.5698,29.1068,2800800.0],["2020-04-29",29.8328,30.3101,29.5493,30.151,2132600.0],["2020-04-30",29.7433,29.783,28.7091,28.9179,2507200.0],["2020-05-01",28.4903,28.5947,27.4561,27.9732,1507800.0],["2020-05-04",27.5953,27.6052,26.6307,27.2174,1763500.0],["2020-05-05",27.3566,28.2218,27.3566,27.4362,2074000.0],["2020-05-06",27.5854,27.6351,26.939,27.1279,1515600.0],["2020-05-07",27.5854,28.1074,27.4263,27.5257,1705700.0],["2020-05-08",28.0527,29.0313,27.7942,29.0074,1869500.0],["2020-05-11",28.7289,29.1665,27.9931,28.9278,2878100.0],["2020-05-12",27.3566,29.2361,27.2473,27.3069,5602100.0],["2020-05-13",26.8793,26.9091,25.2266,25.7755,4952200.0],["2020-05-14",25.2783,26.9887,24.6717,26.5611,3223900.0],["2020-05-15",26.2926,26.7302,26.0738,26.2727,3029200.0],["2020-05-18",27.1578,28.7986,27.1578,28.54,2445800.0],["2020-05-19",28.361,28.9577,27.9235,28.3212,4322000.0],["2020-05-20",28.7091,29.4947,28.5251,28.8582,2766600.0],["2020-05-21",28.7886,29.246,28.4903,29.246,2218200.0],["2020-05-22",29.2958,29.2958,28.2715,28.3809,2312000.0],["2020-05-26",29.3355,30.678,29.1267,30.2405,3931800.0],["2020-05-27",30.8371,31.5133,29.7333,29.8328,3437200.0],["2020-05-28",27.8439,29.2063,27.7743,28.5897,6700100.0],["2020-05-29",28.4008,28.5201,27.5953,28.0428,5718600.0],["2020-06-01",28.0329,28.724,27.5605,28.5997,2916700.0],["2020-06-02",28.8781,29.1864,28.4306,28.6892,2427800.0],["2020-06-03",29.1665,30.688,28.9577,30.6184,3020200.0],["2020-06-04",30.4592,31.1056,30.2604,30.509,3246100.0],["2020-06-05",31.9012,33.7806,31.8216,33.0547,6281700.0],["2020-06-08",34.6557,34.9043,33.2337,34.8347,6190800.0],["2020-06-09",34.1187,34.2977,32.826,32.9055,3333300.0],["2020-06-10",32.7464,33.0895,32.3785,32.5973,3277800.0],["2020-06-11",31.0857,31.3542,30.4891,30.5786,5547600.0],["2020-06-12",31.7918,31.9807,30.3499,31.046,3081900.0],["2020-06-15",29.8725,31.046,29.425,30.8471,4265500.0],["2020-06-16",32.458,32.8857,30.9465,31.1951,4575600.0],["2020-06-17",30.33,30.7874,29.3157,29.3853,11689000.0],["2020-06-18",29.2461,30.0913,29.1566,29.2162,5166200.0],["2020-06-19",29.6637,29.6836,28.6295,28.6494,6945900.0],["2020-06-22",28.4505,29.2858,28.2715,29.0074,4126000.0],["2020-06-23",29.3455,29.4748,28.6991,28.8184,4871200.0],["2020-06-24",28.5301,28.5301,26.571,27.3467,10711200.0],["2020-06-25",27.2075,27.5257,26.6605,27.4163,6608200.0],["2020-06-26",27.3566,27.6152,26.929,27.0782,9657300.0],["2020-06-29",27.3368,28.1422,27.118,27.9533,3721700.0],["2020-06-30",27.7544,28.2118,27.3964,27.9632,3384400.0],["2020-07-01",28.0229,28.4903,27.7544,27.8837,3287100.0],["2020-07-02",28.4505,29.0571,28.192,28.3013,3861400.0],["2020-07-06",28.7588,29.2361,28.4555,29.1466,2797600.0],["2020-07-07",28.9477,28.9776,27.9135,27.9434,2380700.0],["2020-07-08",27.9235,28.2516,27.5655,27.9632,2630400.0],["2020-07-09",27.8439,27.9533,27.0086,27.7047,2904900.0],["2020-07-10",27.6649,28.2516,27.6251,28.1522,3594500.0],["2020-07-13",28.3908,29.1466,28.2417,28.4704,3655000.0],["2020-07-14",28.5201,29.5941,28.2715,29.5643,3045400.0],["2020-07-15",30.0018,30.8769,30.0018,30.7874,3462000.0],["2020-07-16",30.7178,31.1454,30.2803,30.509,2676800.0],["2020-07-17",30.6382,30.9664,30.2405,30.4791,2905600.0],["2020-07-20",30.4394,31.2051,30.2405,31.1255,3138600.0],["2020-07-21",31.3244,31.8216,31.225,31.4736,3143700.0],["2020-07-22",31.5432,31.9708,31.3343,31.7222,2453500.0],["2020-07-23",31.6227,31.931,31.2349,31.4537,2109800.0],["2020-07-24",31.5034,31.6128,31.1056,31.4238,2427600.0],["2020-07-27",31.6028,31.7769,31.2448,31.6426,1862200.0],["2020-07-28",31.6923,31.7918,31.0062,31.1752,3074800.0],["2020-07-29",31.4537,31.9807,31.225,31.9807,1957800.0],["2020-07-30",31.4935,31.7321,31.0659,31.6327,1930000.0],["2020-07-31",31.4835,31.9012,30.8371,31.4139,2658200.0],["2020-08-03",31.6625,32.4779,31.4736,32.4481,2969600.0],["2020-08-04",32.7564,33.3232,31.9111,32.468,5173500.0],["2020-08-05",32.7564,33.4127,32.6022,32.7166,2362900.0],["2020-08-06",32.6569,33.0,32.3586,32.8558,1847800.0],["2020-08-07",32.7564,33.7309,32.5774,33.711,2916200.0],["2020-08-10",33.7707,34.8447,33.6215,34.8347,3477500.0],["2020-08-11",35.1629,36.041,35.1629,35.6601,3626000.0],["2020-08-12",35.8689,35.9883,35.1828,35.4115,1977300.0],["2020-08-13",35.1728,35.2623,34.8496,34.9242,1710000.0],["2020-08-14",34.6557,35.4015,34.3276,35.2027,1572700.0],["2020-08-17",35.2524,35.3419,34.4867,34.616,1595500.0],["2020-08-18",34.5364,34.8148,34.4071,34.427,1917900.0],["2020-08-19",34.4867,34.785,34.1088,34.2381,1363000.0],["2020-08-20",33.8105,34.5066,33.6414,34.437,1647600.0],["2020-08-21",34.4071,34.7253,34.2381,34.5165,1364700.0],["2020-08-24",34.7452,35.2524,34.5165,35.2424,1304500.0],["2020-08-25",35.3618,35.4413,34.7452,35.0436,1303300.0],["2020-08-26",34.9739,35.1927,34.6955,34.964,1202800.0],["2020-08-27",35.1927,35.3071,34.8844,35.0933,1421600.0],["2020-08-28",35.1927,35.6402,35.0087,35.5606,2421100.0],["2020-08-31",35.6402,35.6402,34.8646,34.8646,1779900.0],["2020-09-01",34.7253,36.028,34.4071,36.0081,1895400.0],["2020-09-02",36.0579,36.1523,35.4811,35.8988,2314700.0],["2020-09-03",35.8988,36.1374,34.8347,35.1927,2030600.0],["2020-09-04",35.6899,35.9982,34.9938,35.1132,2199100.0],["2020-09-08",34.8745,34.9143,33.8602,34.2778,3055700.0],["2020-09-09",34.6657,35.4712,34.4668,35.2225,2028000.0],["2020-09-10",35.2225,35.5626,34.7651,34.8347,2172200.0],["2020-09-11",35.0336,35.9037,34.8347,35.7794,2233100.0],["2020-09-14",35.8093,36.1871,35.6203,36.1175,1947400.0],["2020-09-15",36.1673,36.396,35.7894,36.1275,1992800.0],["2020-09-16",36.3562,37.1816,36.2568,36.7241,2970600.0],["2020-09-17",36.2965,37.4202,35.8988,36.9827,3151600.0],["2020-09-18",36.8534,37.1318,35.6203,35.6999,8420100.0],["2020-09-21",34.9441,35.2424,33.8304,34.4668,2536000.0],["2020-09-22",34.3375,35.0087,34.2878,34.9043,2757000.0],["2020-09-23",35.0336,35.5875,34.8148,34.8347,2097200.0],["2020-09-24",34.9938,35.7695,34.0094,35.1728,2025200.0],["2020-09-25",34.8447,35.4165,34.6458,35.1728,1787200.0],["2020-09-28",35.8292,36.565,35.68,35.849,2406100.0],["2020-09-29",35.9783,36.3462,35.4711,35.67,1470000.0],["2020-09-30",35.7098,36.2219,35.0137,35.4015,2069400.0],["2020-10-01",35.6899,35.8888,34.9342,35.3717,1420800.0],["2020-10-02",34.795,36.3761,34.6657,35.8789,1920700.0],["2020-10-05",36.386,36.9031,36.2468,36.7042,2247500.0],["2020-10-06",36.8037,37.2213,36.1772,36.2468,2281000.0],["2020-10-07",36.7142,36.9429,36.2369,36.4556,4214800.0],["2020-10-08",36.6943,37.102,36.2866,37.0225,2165800.0],["2020-10-09",37.3705,37.5694,36.8932,36.923,1914900.0],["2020-10-12",37.0921,37.2014,36.6993,37.0026,2034800.0],["2020-10-13",36.8832,37.4302,36.8534,37.3208,2597600.0],["2020-10-14",37.3606,37.8876,37.0921,37.1617,2631900.0],["2020-10-15",36.3562,36.9429,36.1076,36.8633,2636400.0],["2020-10-16",37.2512,37.7683,36.9976,37.0125,1611800.0],["2020-10-19",36.9529,37.2512,36.3164,36.396,2084100.0],["2020-10-20",36.7341,37.5833,36.7291,37.0324,1932800.0],["2020-10-21",37.0722,37.6987,37.0374,37.0523,1648900.0],["2020-10-22",36.9628,37.8329,36.8634,37.7186,1392500.0],["2020-10-23",37.9672,38.166,37.2512,38.0567,1827400.0],["2020-10-26",37.5396,37.5396,35.8242,36.3562,2390300.0],["2020-10-27",36.2965,36.5949,35.7397,35.8988,1882000.0],["2020-10-28",35.1529,35.6999,34.9541,35.0436,1918000.0],["2020-10-29",34.8646,35.2623,34.4966,34.8844,1865300.0],["2020-10-30",34.7552,35.0833,34.1784,34.7452,2369300.0],["2020-11-02",35.3618,35.9286,35.1629,35.7794,2145500.0],["2020-11-03",36.1175,38.7726,35.8391,38.534,3722000.0],["2020-11-04",38.4743,38.5042,36.7937,37.8578,3710900.0],["2020-11-05",38.355,39.9858,37.9473,39.5781,2432600.0],["2020-11-06",39.4489,40.2394,39.424,40.0256,1899000.0],["2020-11-09",41.7758,45.2762,41.7758,42.5415,4984900.0],["2020-11-10",42.2631,43.6105,42.2332,42.5117,3268400.0],["2020-11-11",42.9095,42.9293,41.9647,42.3725,1440600.0],["2020-11-12",41.915,42.631,41.7858,42.2631,1609700.0],["2020-11-13",42.7404,43.526,42.283,42.5216,2822900.0],["2020-11-16",43.3669,44.7491,42.989,44.7392,3257500.0],["2020-11-17",44.3116,44.7193,43.5061,44.3911,1725200.0],["2020-11-18",44.7193,44.7392,43.6453,43.6652,1458700.0],["2020-11-19",43.4663,44.063,43.1879,43.9536,1525800.0],["2020-11-20",44.0232,44.2022,43.6642,44.0133,1433400.0],["2020-11-23",44.5403,44.8287,44.2122,44.2321,1773800.0],["2020-11-24",45.0375,45.3259,44.6895,45.2165,2076300.0],["2020-11-25",45.0773,45.0773,44.4806,44.5602,1006400.0],["2020-11-27",44.9381,44.9381,44.3812,44.5503,594900.0],["2020-11-30",44.3315,44.6398,43.7845,44.0232,2517300.0],["2020-12-01",44.779,45.3856,44.5105,44.5503,2909300.0],["2020-12-02",44.1923,44.6497,43.7786,44.0829,1760500.0],["2020-12-03",43.9635,44.7293,43.7647,44.2122,1720600.0],["2020-12-04",44.5503,45.1966,44.5503,44.9381,1578800.0],["2020-12-07",44.8486,44.9978,43.9238,44.0829,1992700.0],["2020-12-08",43.7945,44.3315,43.7647,44.2917,2148800.0],["2020-12-09",44.5503,44.8287,44.421,44.7392,2161900.0],["2020-12-10",44.4608,44.6795,44.1823,44.5403,2208200.0],["2020-12-11",44.053,44.3812,43.8343,44.0729,2631600.0],["2020-12-14",44.9977,45.2066,43.5061,43.6155,2269800.0],["2020-12-15",44.2519,44.6795,43.6205,44.5105,1716700.0],["2020-12-16",44.5801,44.605,43.5857,44.0729,1526500.0],["2020-12-17",44.1923,45.3209,43.7149,45.1867,2312200.0],["2020-12-18",45.2861,45.6342,44.6497,44.9679,5238800.0],["2020-12-21",44.0331,45.4452,43.7647,45.4055,1579300.0],["2020-12-22",45.5546,45.7237,45.2464,45.306,1523400.0],["2020-12-23",45.5248,45.7336,45.0773,45.5049,859600.0],["2020-12-24",45.5248,45.7833,44.9381,45.7734,609700.0],["2020-12-28",46.032,46.56,44.7989,44.8486,1106000.0],["2020-12-29",44.9381,45.1768,43.9039,44.2321,1010300.0],["2020-12-30",44.2519,45.127,44.2519,44.9878,1439800.0],["2020-12-31",44.9977,45.3856,44.1823,45.306,1506100.0],["2021-01-04",45.4254,45.5049,43.5956,44.063,2232100.0],["2021-01-05",44.1227,45.1618,44.1227,44.948,1797500.0],["2021-01-06",45.6044,47.3844,45.5397,46.4198,1968300.0],["2021-01-07",46.7479,47.1457,46.3203,46.7579,990800.0],["2021-01-08",46.8673,47.1954,45.5745,46.1413,1659000.0],["2021-01-11",45.6541,46.4198,45.3358,46.2308,739800.0],["2021-01-12",46.728,47.5136,46.2805,46.7976,1245200.0],["2021-01-13",46.6087,46.907,45.8231,45.8231,1577100.0],["2021-01-14",46.1314,46.5192,45.674,46.0817,1799100.0],["2021-01-15",46.907,47.0363,45.2861,45.6541,4578000.0],["2021-01-19",46.1016,46.3303,45.674,46.0319,1642900.0],["2021-01-20",46.1911,46.4496,45.5685,45.7336,1367100.0],["2021-01-21",45.674,45.9723,45.4552,45.5049,1101900.0],["2021-01-22",45.1767,45.4602,44.7591,44.9779,1319600.0],["2021-01-25",44.7491,44.9679,43.9138,44.2619,1826100.0],["2021-01-26",44.6497,44.9928,43.3371,43.347,1485600.0],["2021-01-27",42.3227,42.3625,40.4134,40.5825,2178400.0],["2021-01-28",41.2488,42.7504,40.9803,42.4023,2174600.0],["2021-01-29",42.1338,42.4122,41.1692,41.6068,3165200.0],["2021-02-01",42.1537,42.4719,41.4476,42.3625,3118900.0],["2021-02-02",42.8896,43.4216,42.3824,43.1382,1257200.0],["2021-02-03",42.8796,43.5012,42.6012,43.3172,1255900.0],["2021-02-04",43.5359,43.7945,42.6111,42.7503,4587700.0],["2021-02-05",43.3072,43.8641,42.9492,43.5359,1357100.0],["2021-02-08",43.5956,43.9536,43.4464,43.8044,1275400.0],["2021-02-09",43.5359,44.2818,43.4365,43.8243,1339100.0],["2021-02-10",43.9635,44.3911,43.5558,44.2122,1534000.0],["2021-02-11",44.1923,45.0176,43.2575,43.7846,1743700.0],["2021-02-12",43.6453,44.1227,43.168,43.6752,1683300.0],["2021-02-16",44.0232,44.2519,43.0586,43.3271,1338600.0],["2021-02-17",43.1978,43.3371,42.5912,42.7503,1001600.0],["2021-02-18",42.462,42.7702,41.7659,42.5316,1250200.0],["2021-02-19",42.81,44.063,42.81,43.6453,1610100.0],["2021-02-22",43.2476,44.5702,43.0885,43.526,3412600.0],["2021-02-23",44.4309,46.7281,43.711,45.3259,4562700.0],["2021-02-24",45.5845,47.991,45.2066,47.8319,4067000.0],["2021-02-25",47.7424,48.6473,45.9425,46.0916,3534000.0],["2021-02-26",46.1115,46.6724,45.4621,46.0817,2381200.0],["2021-03-01",46.7778,47.7026,46.728,47.1954,1978400.0],["2021-03-02",47.0065,47.2352,46.4894,46.5391,1548500.0],["2021-03-03",46.4496,47.2352,46.3402,46.5491,2813300.0],["2021-03-04",46.38,47.4739,45.7436,46.7976,3444900.0],["2021-03-05",47.3545,49.4031,46.5491,49.2141,3619300.0],["2021-03-08",49.5423,51.3223,49.2141,50.2682,6393300.0],["2021-03-09",50.2483,50.2682,47.812,47.8219,2216300.0],["2021-03-10",48.4484,49.1644,47.6429,48.697,1454000.0],["2021-03-11",48.7467,49.6715,48.4603,48.7467,1405000.0],["2021-03-12",48.8561,49.4329,48.5876,49.3235,2124900.0],["2021-03-15",49.2539,50.5069,48.9058,50.477,2007000.0],["2021-03-16",50.0296,50.2284,48.6672,48.6672,1398700.0],["2021-03-17",48.8163,49.7412,48.2893,49.5025,1286300.0],["2021-03-18",49.5025,50.6163,49.1843,49.4627,2024600.0],["2021-03-19",49.3533,49.7113,48.2396,49.1743,6270400.0],["2021-03-22",49.1246,49.1246,47.7523,48.5379,1880400.0],["2021-03-23",47.9711,48.4514,46.6783,46.8772,1574900.0],["2021-03-24",47.275,48.6771,47.275,48.0705,1788200.0],["2021-03-25",47.623,48.7119,46.6783,48.4584,1630300.0],["2021-03-26",48.9854,49.6815,48.518,49.4329,970700.0],["2021-03-29",49.3136,49.6914,49.0948,49.3136,1149300.0],["2021-03-30",49.4727,50.1071,49.1445,49.761,2069000.0],["2021-03-31",49.8207,50.6361,48.8959,48.9357,2105100.0],["2021-04-01",49.1346,49.4428,48.6572,49.3334,1857300.0],["2021-04-05",49.7412,50.2871,49.5821,49.8108,1839800.0],["2021-04-06",50.0793,50.487,49.6318,49.95,1249000.0],["2021-04-07",49.8008,50.0693,49.2439,49.8605,1494200.0],["2021-04-08",49.771,50.119,49.055,50.0395,1515800.0],["2021-04-09",50.2881,50.4472,49.4528,50.298,1296100.0],["2021-04-12",51.1532,51.203,49.6417,49.8704,2920100.0],["2021-04-13",49.592,49.6417,48.3589,48.9556,2750000.0],["2021-04-14",49.0848,49.8356,49.0451,49.1246,1989800.0],["2021-04-15",49.2439,49.4627,48.7467,49.065,2174100.0],["2021-04-16",49.5323,50.0992,49.2439,49.9599,2722900.0],["2021-04-19",49.8008,50.6759,49.7312,50.6262,2344800.0],["2021-04-20",50.5765,50.6163,49.2042,50.0594,3009000.0],["2021-04-21",49.8406,50.845,49.5323,50.666,2139100.0],["2021-04-22",50.6759,51.8245,50.308,50.9544,2674900.0],["2021-04-23",51.2228,51.6007,50.7952,51.3322,1873100.0],["2021-04-26",51.2925,51.7101,50.9245,50.9444,2059700.0],["2021-04-27",51.1731,51.1731,50.3677,50.9245,1330000.0],["2021-04-28",50.7654,51.8295,50.6859,51.6505,3508000.0],["2021-04-29",50.0295,51.4118,49.4925,50.9544,3276100.0],["2021-04-30",50.4373,50.7008,49.0152,49.1346,3399200.0],["2021-05-03",49.2539,49.5124,47.981,48.0308,2870300.0],["2021-05-04",47.8219,48.9953,47.3496,48.9357,1974400.0],["2021-05-05",49.1942,49.3881,48.3092,49.1346,1431400.0],["2021-05-06",49.1445,49.413,48.7169,49.2539,1355500.0],["2021-05-07",48.9954,50.4074,48.5926,50.2483,1704400.0],["2021-05-10",50.5765,51.3123,49.8306,49.8406,1495400.0],["2021-05-11",47.623,48.6473,46.9468,47.8915,6767300.0],["2021-05-12",48.0208,48.2396,46.7678,46.8673,2345700.0],["2021-05-13",46.8076,47.6926,46.8076,47.3048,1474700.0],["2021-05-14",47.6728,48.4882,47.4838,48.2694,2554000.0],["2021-05-17",48.0904,48.6871,47.5634,48.4882,2894100.0],["2021-05-18",48.4782,48.5031,47.7622,48.1501,3407600.0],["2021-05-19",47.4739,47.6429,46.4993,47.4739,3195300.0],["2021-05-20",47.9412,48.1898,47.3247,48.0009,4055500.0],["2021-05-21",48.4882,49.1346,48.2694,48.5976,2453400.0],["2021-05-24",48.8561,49.5025,48.5876,49.3136,2018000.0],["2021-05-25",49.2738,49.6169,48.3987,48.4086,1642400.0],["2021-05-26",48.4981,48.9158,48.3689,48.8959,1228000.0],["2021-05-27",49.3732,49.7014,49.055,49.3931,3278600.0],["2021-05-28",49.5224,49.5224,48.9556,49.3633,1423400.0],["2021-06-01",50.0494,50.3279,49.7412,49.7511,1421100.0],["2021-06-02",49.7611,49.9798,49.239,49.4528,1467700.0],["2021-06-03",49.1843,49.2539,48.7467,48.8661,1226600.0],["2021-06-04",49.0848,49.413,48.7766,48.9357,1268000.0],["2021-06-07",49.1147,49.1445,47.8567,47.9412,1569100.0],["2021-06-08",47.802,48.4484,47.4043,48.2296,1323300.0],["2021-06-09",48.0705,48.0705,47.3744,47.4043,1334700.0],["2021-06-10",47.7722,47.7921,47.0761,47.096,1292000.0],["2021-06-11",47.4043,47.6926,47.265,47.6827,1394200.0],["2021-06-14",47.7026,47.7274,47.096,47.265,1652100.0],["2021-06-15",47.3943,47.4938,46.9369,47.0562,2345000.0],["2021-06-16",46.8971,47.6728,46.4993,47.4739,4026400.0],["2021-06-17",48.0208,48.2366,45.6938,45.7336,5377400.0],["2021-06-18",44.9083,46.1413,44.7591,45.2464,4236600.0],["2021-06-21",45.6939,46.738,45.6939,46.6584,2250100.0],["2021-06-22",46.7877,46.7877,45.9623,46.3402,1342900.0],["2021-06-23",46.3701,46.7778,46.0618,46.5491,1670000.0],["2021-06-24",46.8872,47.638,46.5043,47.3744,2688600.0],["2021-06-25",47.7125,48.8561,47.623,48.707,4384400.0],["2021-06-28",48.8263,48.8661,47.8428,48.5677,1941100.0],["2021-06-29",48.7567,49.0351,48.2346,48.2694,1443000.0],["2021-06-30",48.1501,48.7567,48.1501,48.5379,1635300.0],["2021-07-01",48.8661,49.1147,48.2595,48.339,2471900.0],["2021-07-02",48.4086,48.5618,48.1302,48.3191,1451300.0],["2021-07-06",48.9058,48.9506,47.5634,47.991,1674800.0],["2021-07-07",47.812,49.1515,47.7523,49.0749,5212800.0],["2021-07-08",48.339,48.6175,47.812,47.991,3432000.0],["2021-07-09",48.7268,49.2937,48.5777,49.1047,2387800.0],["2021-07-12",49.2241,49.4229,48.876,49.1047,1382900.0],["2021-07-13",48.9456,49.0252,48.1749,48.3092,1358300.0],["2021-07-14",48.349,48.7368,47.6429,47.802,1616400.0],["2021-07-15",47.5833,48.3987,47.3844,47.8617,2133100.0],["2021-07-16",48.0506,48.6274,47.8269,47.8915,1987500.0],["2021-07-19",46.4198,46.7877,45.5894,45.9922,2869400.0],["2021-07-20",46.2408,47.9711,46.0717,47.8816,2019600.0],["2021-07-21",48.1799,48.697,48.0705,48.3589,1470800.0],["2021-07-22",48.518,48.697,48.0705,48.2296,1927200.0],["2021-07-23",48.5876,48.7865,47.8517,48.339,1902400.0],["2021-07-26",48.4782,48.7865,48.2893,48.5777,961400.0],["2021-07-27",48.0208,48.6672,47.812,47.9412,1464800.0],["2021-07-28",47.8517,48.0606,47.086,47.2054,2343300.0],["2021-07-29",46.9866,48.349,46.9866,47.9114,2535700.0],["2021-07-30",47.9711,48.6473,47.7324,48.5976,2133400.0],["2021-08-02",48.6871,49.582,48.0407,48.1004,1876900.0],["2021-08-03",48.4285,49.5274,47.6529,49.3931,2547900.0],["2021-08-04",49.4428,50.7356,49.0948,50.0395,10410400.0],["2021-08-05",50.4373,51.1035,49.6169,49.8207,6823600.0],["2021-08-06",50.129,50.6013,49.5025,49.5423,4598800.0],["2021-08-09",49.3235,49.5124,48.7666,49.2439,2136400.0],["2021-08-10",49.2837,50.8251,49.1942,50.7754,2676100.0],["2021-08-11",50.9146,51.2427,50.3875,51.2427,2295900.0],["2021-08-12",51.3124,51.7797,51.1632,51.7201,2286000.0],["2021-08-13",51.7101,52.3615,51.561,52.1377,2799100.0],["2021-08-16",51.9488,52.1775,51.382,52.0085,1677300.0],["2021-08-17",51.6803,51.7996,50.3875,50.5665,2778100.0],["2021-08-18",50.4373,50.8052,50.129,50.1986,1544500.0],["2021-08-19",49.7213,49.9301,49.0351,49.4627,2231600.0],["2021-08-20",49.4727,49.8605,49.1743,49.8008,1489300.0],["2021-08-23",50.298,50.9842,50.2085,50.666,1637600.0],["2021-08-24",50.8052,51.7101,50.8052,51.5112,1540500.0],["2021-08-25",51.7002,52.1079,51.372,51.7996,2112900.0],["2021-08-26",51.7002,51.909,51.0439,51.5311,2154800.0],["2021-08-27",51.7897,53.0924,51.4715,52.5554,3400700.0],["2021-08-30",52.5952,53.2415,52.1576,52.9531,2042900.0],["2021-08-31",52.9233,53.1222,52.3565,52.7244,2159100.0],["2021-09-01",53.0128,53.0128,52.088,52.446,1991900.0],["2021-09-02",53.1322,54.1514,52.6051,53.4902,3856500.0],["2021-09-03",53.5796,53.9028,52.3366,52.6449,3760300.0],["2021-09-07",52.446,52.7841,51.193,51.4715,2502300.0],["2021-09-08",51.2726,52.5653,51.1234,52.4261,2777900.0],["2021-09-09",52.4261,53.8481,52.4261,53.5896,3864200.0],["2021-09-10",54.1465,54.9321,53.8183,54.4249,3696100.0],["2021-09-13",55.0017,55.3099,53.1073,53.699,3969100.0],["2021-09-14",54.0072,54.0172,52.5753,53.2515,2652900.0],["2021-09-15",53.1421,54.7133,52.9333,54.6735,3058900.0],["2021-09-16",54.4448,54.8724,53.8979,54.2658,2961300.0],["2021-09-17",53.6592,54.405,53.51,53.9973,8807300.0],["2021-09-20",52.8338,53.2316,52.0582,52.6946,2795100.0],["2021-09-21",53.0327,53.1222,51.8692,52.625,2089700.0],["2021-09-22",53.152,53.4305,52.5454,52.6051,2314600.0],["2021-09-23",52.8637,53.4802,52.7344,53.341,2461000.0],["2021-09-24",53.3012,53.6692,52.9134,53.2117,1516000.0],["2021-09-27",53.331,54.4349,53.0327,53.0824,2819000.0],["2021-09-28",52.5454,52.8736,51.0339,51.2726,2336900.0],["2021-09-29",51.4615,51.7101,50.9544,51.1234,1972400.0],["2021-09-30",51.2825,51.3521,50.0992,50.129,2892700.0],["2021-10-01",50.3478,50.8847,49.7412,50.5864,1209300.0],["2021-10-04",50.6859,51.0737,50.2583,50.4572,1620600.0],["2021-10-05",50.5765,51.4665,50.2185,50.9245,1613200.0],["2021-10-06",50.1588,51.024,49.771,50.8848,3167400.0],["2021-10-07",51.5112,52.1576,51.382,51.4118,2244900.0],["2021-10-08",51.1234,51.4764,50.4174,50.7058,1342700.0],["2021-10-11",50.5466,50.8847,49.7809,49.7909,1379300.0],["2021-10-12",49.9003,50.298,49.4379,49.6119,1563300.0],["2021-10-13",49.8406,50.5616,49.4727,50.4572,1651600.0],["2021-10-14",50.9046,52.0085,50.6163,51.9786,1756700.0],["2021-10-15",52.3714,52.7841,52.1775,52.2173,1229900.0],["2021-10-18",51.7698,52.7841,51.6157,52.625,1640300.0],["2021-10-19",53.0625,53.5995,53.0029,53.2714,1691800.0],["2021-10-20",53.4603,53.7706,53.1769,53.2614,1412800.0],["2021-10-21",52.7642,54.0371,52.7642,53.8084,2410100.0],["2021-10-22",54.0371,54.3454,53.4305,53.8979,1050100.0],["2021-10-25",53.7388,54.7332,53.5498,54.2459,1625900.0],["2021-10-26",54.4647,54.4945,53.5926,53.6393,1348600.0],["2021-10-27",53.5697,54.1415,52.8786,52.9233,1511100.0],["2021-10-28",52.9532,54.0371,52.6051,54.0271,1561900.0],["2021-10-29",53.7089,54.1763,53.2018,53.4603,2133800.0],["2021-11-01",53.6194,54.4895,53.5796,54.1862,1614000.0],["2021-11-02",54.1962,55.9364,53.699,55.9165,2100200.0],["2021-11-03",55.7077,56.016,54.9718,55.7475,2096300.0],["2021-11-04",56.722,58.1043,56.2149,56.8314,2183000.0],["2021-11-05",57.3684,57.7264,56.364,56.9309,2939100.0],["2021-11-08",57.5076,57.9452,57.269,57.5872,2282800.0],["2021-11-09",57.5076,59.2484,57.4877,59.1888,3092700.0],["2021-11-10",58.7908,59.1788,57.9851,58.0846,1820900.0],["2021-11-11",58.2537,58.3581,57.6319,57.9453,1083900.0],["2021-11-12",58.2238,58.2905,57.5772,58.1442,1369400.0],["2021-11-15",58.2835,59.0893,58.2437,58.7411,2400700.0],["2021-11-16",58.9102,60.671,58.8505,59.9846,2147000.0],["2021-11-17",59.8652,59.8702,58.2537,59.0296,1913000.0],["2021-11-18",59.6861,60.9395,59.5071,60.5814,3510100.0],["2021-11-19",61.5563,61.7354,59.9746,61.1286,2734700.0],["2021-11-22",61.417,61.7254,59.5668,59.6066,1954500.0],["2021-11-23",59.3977,60.4422,59.139,60.3725,1908500.0],["2021-11-24",59.706,60.7207,59.6861,60.7008,1370700.0],["2021-11-26",58.184,59.5966,57.8856,58.6317,1882400.0],["2021-11-29",59.5668,60.2432,58.9699,59.4872,1999400.0],["2021-11-30",58.9401,59.8254,57.7165,58.0348,2563700.0],["2021-12-01",59.1191,59.527,56.7715,56.8013,1463700.0],["2021-12-02",57.1893,59.2683,57.0898,58.9301,2415500.0],["2021-12-03",59.2982,59.2982,57.2688,58.194,2174100.0],["2021-12-06",59.0196,59.3977,58.4128,58.4327,2623700.0],["2021-12-07",59.0197,60.1039,58.9102,59.4176,2201800.0],["2021-12-08",59.1987,59.895,58.6118,59.8354,2614800.0],["2021-12-09",59.4772,60.1089,59.2484,59.6066,1162100.0],["2021-12-10",59.6861,59.8751,58.9401,59.2783,1676500.0],["2021-12-13",59.2484,59.9846,59.1639,59.328,1983300.0],["2021-12-14",58.9202,59.2683,57.1346,57.7762,3232400.0],["2021-12-15",58.1741,59.2882,57.5175,59.2285,2478300.0],["2021-12-16",59.4076,60.3626,58.4626,59.1092,1976200.0],["2021-12-17",58.8704,59.1788,57.8558,57.9155,3680200.0],["2021-12-20",57.1196,57.6369,56.6024,57.5673,2193300.0],["2021-12-21",58.2238,59.2186,57.7961,58.8605,1711500.0],["2021-12-22",58.9102,59.1788,58.0249,58.4327,1148200.0],["2021-12-23",58.7312,59.7359,58.6516,59.4275,1140200.0],["2021-12-27",59.5668,61.1186,59.4772,60.8898,1197400.0],["2021-12-28",60.9594,61.3772,60.5814,61.049,1244100.0],["2021-12-29",60.9594,61.2678,60.7605,61.0788,754500.0],["2021-12-30",61.0987,61.6757,60.9296,60.9296,757300.0],["2021-12-31",60.8301,61.9045,60.8301,61.5463,966200.0],["2022-01-03",61.8746,62.3123,59.0097,59.3181,1892100.0],["2022-01-04",59.8354,60.7505,59.4176,60.4223,1837800.0],["2022-01-05",60.4322,61.0291,58.8406,58.9003,2537700.0],["2022-01-06",59.4176,60.1835,58.7998,59.9846,1367400.0],["2022-01-07",60.0144,60.5516,58.9401,58.9898,1917900.0],["2022-01-10",58.1741,58.7809,57.6568,58.6814,2101600.0],["2022-01-11",59.0097,59.7757,58.0746,59.6563,1543500.0],["2022-01-12",59.905,60.3427,59.4872,59.6662,1085800.0],["2022-01-13",59.5369,60.1338,58.9948,59.2087,1370600.0],["2022-01-14",58.4526,59.1888,57.9851,59.0495,1947700.0],["2022-01-18",58.2338,58.8107,57.8558,58.3034,1756300.0],["2022-01-19",58.7013,59.1191,57.9552,58.0746,1429600.0],["2022-01-20",57.9453,59.0694,57.2092,57.3484,1650700.0],["2022-01-21",56.851,57.5971,56.3139,56.9704,1983700.0],["2022-01-24",55.9458,56.9605,54.1353,56.861,2971100.0],["2022-01-25",55.916,56.3338,54.2149,55.2893,2617300.0],["2022-01-26",55.8264,57.0351,55.0406,55.6474,2665300.0],["2022-01-27",56.3934,56.9207,54.3243,54.5432,2858800.0],["2022-01-28",54.3144,54.8516,53.056,54.8317,2409000.0],["2022-01-31",54.7919,56.0652,54.4437,55.916,1855500.0],["2022-02-01",55.9458,56.7715,55.3141,56.5128,1465200.0],["2022-02-02",56.672,56.9406,56.1348,56.4531,1425000.0],["2022-02-03",55.9955,56.2442,54.6327,54.8118,2492900.0],["2022-02-04",54.3343,54.7968,53.1505,54.3343,2240500.0],["2022-02-07",54.4039,54.762,54.1254,54.2845,1796400.0],["2022-02-08",54.4537,55.2942,53.9801,54.9112,2988500.0],["2022-02-09",55.727,56.2691,55.6374,56.0254,2468300.0],["2022-02-10",55.0704,56.3338,54.7222,55.0505,1872800.0],["2022-02-11",55.2196,55.2893,52.683,53.0411,3235600.0],["2022-02-14",53.0112,53.9065,52.9217,53.5186,3217800.0],["2022-02-15",54.4139,55.0406,54.2149,54.8217,2739800.0],["2022-02-16",54.5332,54.8914,53.9016,54.6327,1769000.0],["2022-02-17",54.1552,54.2149,53.0013,53.0311,1578400.0],["2022-02-18",52.8819,53.6777,52.5039,52.7924,1827600.0],["2022-02-22",52.8521,53.5385,52.4243,52.8123,2016000.0],["2022-02-23",53.1406,53.1406,51.539,51.728,2683700.0],["2022-02-24",50.206,50.972,48.7437,50.0667,4031900.0],["2022-02-25",50.0269,51.3301,49.3604,51.161,2025700.0],["2022-02-28",50.1861,51.1311,49.6539,50.2557,3193000.0],["2022-03-01",49.9772,50.0568,48.5945,48.9924,3589300.0],["2022-03-02",49.5295,50.6437,49.3604,50.1761,2231700.0],["2022-03-03",50.3254,50.6238,49.2908,49.4301,1859600.0],["2022-03-04",48.5049,48.7735,46.0031,46.0877,5095000.0],["2022-03-07",46.3662,46.774,44.6154,44.6651,4854400.0],["2022-03-08",45.113,47.3522,45.0533,45.7201,6545800.0],["2022-03-09",47.2129,49.2381,46.8446,48.3375,6328200.0],["2022-03-10",47.3721,48.5962,47.2925,48.3375,5216500.0],["2022-03-11",48.8948,49.1834,47.3124,47.3622,2740400.0],["2022-03-14",48.0389,48.0389,47.1731,47.4318,2372500.0],["2022-03-15",47.8299,48.4071,47.5612,48.1683,2128400.0],["2022-03-16",48.7455,50.6663,48.7455,49.9597,3148400.0],["2022-03-17",49.1535,50.6165,49.1535,50.5767,2438200.0],["2022-03-18",50.5667,51.3032,49.7208,51.1539,3274000.0],["2022-03-21",51.0345,51.5122,50.0293,50.6464,2068800.0],["2022-03-22",50.8753,51.2534,50.2184,50.5269,2210200.0],["2022-03-23",50.1189,50.3577,49.059,49.0839,2444000.0],["2022-03-24",49.3824,49.4969,48.8251,49.1535,2124700.0],["2022-03-25",49.1237,49.8004,48.636,49.7407,2214700.0],["2022-03-28",49.6611,49.8999,49.0839,49.5616,2354700.0],["2022-03-29",50.4573,51.2236,50.2383,50.517,1424700.0],["2022-03-30",50.1886,50.7757,50.099,50.5568,2749200.0],["2022-03-31",50.1886,50.6663,49.9298,50.1089,3593000.0],["2022-04-01",50.7359,51.144,49.9398,50.0094,3672300.0],["2022-04-04",49.3426,49.676,48.5763,48.7256,3118200.0],["2022-04-05",48.5365,49.0839,47.9593,48.218,3241600.0],["2022-04-06",46.9243,47.7005,46.4764,47.6309,3498400.0],["2022-04-07",47.4517,47.7503,46.8446,47.5214,2376500.0],["2022-04-08",47.5711,47.7005,46.4665,46.6058,2521000.0],["2022-04-11",46.4067,46.7999,46.0286,46.1977,3263600.0],["2022-04-12",46.4864,47.1233,45.74,46.0286,1938200.0],["2022-04-13",45.8594,47.178,45.8594,47.1034,1955000.0],["2022-04-14",47.0835,47.3223,46.1878,46.2177,1583600.0],["2022-04-18",45.8594,46.9442,45.7191,46.3968,1568900.0],["2022-04-19",46.2973,47.9244,46.2973,47.7204,1670800.0],["2022-04-20",48.0787,49.5267,47.82,49.1237,2400000.0],["2022-04-21",49.6113,49.8601,47.392,47.5413,1974300.0],["2022-04-22",46.984,47.2328,45.5807,45.7201,2305800.0],["2022-04-25",45.2822,45.4712,44.2521,45.4513,2258800.0],["2022-04-26",45.0433,45.3916,43.5057,43.6003,2311000.0],["2022-04-27",43.6699,44.7149,43.5206,44.0481,1771000.0],["2022-04-28",44.4561,45.1229,43.3415,44.8642,2746000.0],["2022-04-29",44.7547,45.4613,43.6102,43.7495,2136100.0],["2022-05-02",43.5604,44.5855,43.0877,44.3367,2782400.0],["2022-05-03",44.2173,45.2573,43.9436,44.9935,2554100.0],["2022-05-04",45.2324,47.0636,44.8293,46.765,3178700.0],["2022-05-05",46.5759,48.5664,44.7149,45.312,3485800.0],["2022-05-06",45.0333,45.1329,42.8837,43.5903,2856800.0],["2022-05-09",42.9235,43.66,42.7046,43.0429,2607100.0],["2022-05-10",43.5704,43.8988,41.4008,42.1572,3823600.0],["2022-05-11",42.0676,43.9983,41.6695,42.4757,3639500.0],["2022-05-12",42.187,43.6202,41.7989,42.7245,3328800.0],["2022-05-13",43.0827,44.1825,42.9335,43.441,2592900.0],["2022-05-16",43.0628,43.5953,42.6946,43.2221,2260000.0],["2022-05-17",44.267,44.6751,43.6002,44.6253,1678500.0],["2022-05-18",44.1178,44.7149,43.1425,43.4211,2440400.0],["2022-05-19",43.0925,44.6159,42.9731,44.0882,2516900.0],["2022-05-20",44.5164,44.9246,43.3713,44.7553,3338000.0],["2022-05-23",45.3029,45.5518,44.7752,45.1436,3879000.0],["2022-05-24",44.9445,45.0739,44.0384,44.8449,3615600.0],["2022-05-25",44.5462,45.8306,44.3471,45.6813,4066800.0],["2022-05-26",46.199,47.5531,45.8705,47.135,3769100.0],["2022-05-27",47.7224,48.3198,47.3042,48.28,2672400.0],["2022-05-31",47.4934,47.8718,46.6371,46.9458,9592400.0],["2022-06-01",46.8064,47.4735,46.1393,47.0453,1625000.0],["2022-06-02",47.4934,48.4592,47.1449,48.3596,1343000.0],["2022-06-03",47.7722,48.7031,47.5233,48.6384,2275200.0],["2022-06-06",48.9769,49.415,48.738,49.1163,2907700.0],["2022-06-07",48.7479,50.3659,48.4891,50.1817,3085000.0],["2022-06-08",49.6042,50.4704,49.415,50.0622,3557400.0],["2022-06-09",49.8034,49.9129,48.3596,48.3895,3393500.0],["2022-06-10",47.4237,47.4237,46.0397,46.2388,2464500.0],["2022-06-13",44.9992,45.0839,43.6103,43.9886,3599400.0],["2022-06-14",44.138,44.4964,43.1075,43.5804,3001800.0],["2022-06-15",43.9986,45.0241,43.6003,44.367,2754600.0],["2022-06-16",43.3514,43.3614,41.6538,41.8977,3153200.0],["2022-06-17",41.8579,42.2512,40.9767,41.0614,5401600.0],["2022-06-21",41.7285,42.2661,41.1211,41.6787,1922300.0],["2022-06-22",40.9021,41.838,40.8224,41.5791,1634900.0],["2022-06-23",41.4099,41.5493,40.225,40.7826,2629400.0],["2022-06-24",41.3203,43.2718,41.2207,43.1423,3161400.0],["2022-06-27",43.441,43.5804,42.6943,43.2021,1800200.0],["2022-06-28",43.5804,43.8492,42.5748,42.6246,1871100.0],["2022-06-29",42.6345,42.6345,41.3601,42.0969,1714900.0],["2022-06-30",41.38,42.2811,41.3501,41.8977,2838900.0],["2022-07-01",41.838,42.6296,41.2904,42.1168,3883200.0],["2022-07-05",41.2107,41.3601,40.3843,41.2605,3185600.0],["2022-07-06",41.151,41.5592,40.6034,41.2904,2643300.0],["2022-07-07",41.6389,43.0228,41.6389,42.9631,2368000.0],["2022-07-08",43.0029,43.0029,41.9276,42.2661,1518600.0],["2022-07-11",41.9077,42.4951,41.5692,41.7882,1929500.0],["2022-07-12",41.599,42.4852,41.4796,41.5493,2980000.0],["2022-07-13",40.7726,40.9917,40.0856,40.6532,3077900.0],["2022-07-14",39.7571,39.9363,39.1149,39.6774,4739300.0],["2022-07-15",40.5237,41.0713,40.0259,40.8224,3678100.0],["2022-07-18",41.3202,41.9774,40.7428,41.0415,3052700.0],["2022-07-19",41.6488,43.6202,41.6488,43.0826,4499400.0],["2022-07-20",43.1025,44.0484,42.9531,43.8791,2715700.0],["2022-07-21",43.8791,44.7951,43.5406,44.7653,1633400.0],["2022-07-22",44.8051,44.9943,43.9886,44.3471,2200200.0],["2022-07-25",44.2973,44.5661,43.8094,44.1679,1401900.0],["2022-07-26",44.0882,44.5761,43.8791,44.4964,1693700.0],["2022-07-27",44.9445,46.7566,44.6756,46.657,4165300.0],["2022-07-28",47.0553,48.2302,46.7865,47.9514,2729400.0],["2022-07-29",47.9415,49.7337,47.8718,49.5843,2896400.0],["2022-08-01",48.9769,49.2189,48.5538,48.9172,2451100.0],["2022-08-02",48.6583,49.5246,48.4393,48.4891,2478200.0],["2022-08-03",49.0466,49.6839,48.6882,49.6739,3062000.0],["2022-08-04",47.9614,49.7436,47.8021,49.5644,4849000.0],["2022-08-05",48.8077,49.6341,48.6185,49.5743,3524300.0],["2022-08-08",49.7834,50.5302,49.6739,49.7834,2728900.0],["2022-08-09",49.5843,49.5843,48.9869,49.3354,2255700.0],["2022-08-10",50.4804,51.2968,50.2414,51.0878,2565600.0],["2022-08-11",51.6752,52.3224,51.3964,51.6354,2735500.0],["2022-08-12",51.7051,53.3977,51.5657,53.3678,3699700.0],["2022-08-15",52.7605,53.4375,52.646,53.2683,2434200.0],["2022-08-16",52.9197,53.9257,52.8201,53.7563,2806000.0],["2022-08-17",52.9097,52.9296,51.9336,52.3619,3117600.0],["2022-08-18",52.4714,52.591,52.0531,52.3718,2196800.0],["2022-08-19",51.8041,51.8439,51.0272,51.6148,3849200.0],["2022-08-22",50.6088,50.7682,49.1646,49.3937,6503900.0],["2022-08-23",49.3837,50.0909,49.055,49.2343,2796500.0],["2022-08-24",48.9654,49.8718,48.8757,49.4634,2301600.0],["2022-08-25",49.8021,50.8977,49.7273,50.6088,3244600.0],["2022-08-26",50.7782,50.8628,48.0689,48.0988,2813900.0],["2022-08-29",47.6307,47.8697,46.8737,47.6606,4018800.0],["2022-08-30",47.81,47.9594,47.0729,47.5112,4777400.0],["2022-08-31",47.7602,47.7801,47.0181,47.1825,6680100.0],["2022-09-01",46.9833,48.2283,46.4852,48.1885,3937800.0],["2022-09-02",48.9056,49.2343,47.3418,47.551,3518000.0],["2022-09-06",47.8199,47.8797,47.1227,47.4813,3307600.0],["2022-09-07",47.4514,48.6915,47.3219,48.5371,3564900.0],["2022-09-08",48.1287,49.1546,47.6606,49.1148,3094300.0],["2022-09-09",49.4534,50.1586,49.324,50.0311,1780500.0],["2022-09-12",50.4296,51.5053,50.4296,51.3459,2232900.0],["2022-09-13",49.7523,50.4694,49.1447,49.3638,1966300.0],["2022-09-14",49.4534,49.4634,48.4674,49.4036,2203600.0],["2022-09-15",49.4534,50.33,48.9255,49.1148,3242000.0],["2022-09-16",48.298,48.3478,46.2263,47.0032,6046200.0],["2022-09-19",46.545,48.4275,46.545,48.2682,2655200.0],["2022-09-20",47.81,47.8996,46.4554,47.0032,2852700.0],["2022-09-21",47.3418,47.9594,45.9573,45.9673,4115500.0],["2022-09-22",45.8976,46.1864,44.6027,44.6326,4080600.0],["2022-09-23",44.035,44.289,42.8895,43.8955,2907300.0],["2022-09-26",43.5768,44.3736,43.1186,43.1485,2831300.0],["2022-09-27",43.7959,43.9453,42.0329,42.76,2765000.0],["2022-09-28",43.1385,44.3388,42.78,43.9354,2275000.0],["2022-09-29",43.1385,43.5668,42.4114,43.517,2517200.0],["2022-09-30",43.5868,44.1943,42.9991,43.0887,2220600.0],["2022-10-03",43.9254,45.5539,43.3477,44.8517,2948100.0],["2022-10-04",45.9773,46.9434,45.8378,46.8837,1852400.0],["2022-10-05",46.0769,46.9882,45.9075,46.7542,2082600.0],["2022-10-06",46.5649,47.6008,46.545,46.8239,1987800.0],["2022-10-07",46.1067,46.286,45.1406,45.4693,1638400.0],["2022-10-10",45.9275,45.9773,44.5679,44.9812,2065600.0],["2022-10-11",44.7422,45.9474,44.3736,45.2402,2279500.0],["2022-10-12",45.3896,45.7282,44.1147,44.9513,1730800.0],["2022-10-13",43.8557,46.9633,43.3975,46.6048,2283200.0],["2022-10-14",46.9932,47.3219,44.8517,44.9314,2282300.0],["2022-10-17",46.2561,47.0032,45.8179,46.545,2226000.0],["2022-10-18",47.7402,48.2881,46.4055,46.8338,3752500.0],["2022-10-19",45.9175,46.7542,45.4344,46.1267,3048000.0],["2022-10-20",46.2462,46.6556,44.9613,45.0211,1874800.0],["2022-10-21",45.29,46.6446,44.9613,46.6048,3317600.0],["2022-10-24",47.0729,47.6307,46.6944,47.6008,1384900.0],["2022-10-25",47.5908,48.811,47.5709,48.6964,2518400.0],["2022-10-26",49.0052,49.4136,48.0988,48.4176,2368000.0],["2022-10-27",48.8857,49.3439,48.298,48.4375,2656600.0],["2022-10-28",48.6367,50.3399,48.2781,50.2503,2289900.0],["2022-10-31",49.9714,50.7981,49.8419,50.3001,2373600.0],["2022-11-01",50.8977,51.4356,49.9415,50.1009,2054000.0],["2022-11-02",49.6028,50.9176,48.6466,48.8558,3045100.0],["2022-11-03",49.2243,52.0232,47.4414,51.1666,4467300.0],["2022-11-04",52.5013,53.3778,51.4654,52.7105,2539000.0],["2022-11-07",52.9794,53.4675,52.342,53.0292,2640500.0],["2022-11-08",53.348,53.3878,51.7443,52.0332,4688400.0],["2022-11-09",51.5949,52.2623,51.2812,51.5252,2039100.0],["2022-11-10",53.6268,54.1149,53.0989,53.6667,4798600.0],["2022-11-11",53.7862,55.5094,53.5721,55.091,6675600.0],["2022-11-14",54.9615,56.0472,54.9117,54.9715,2762800.0],["2022-11-15",55.7985,56.506,54.847,55.3103,2065300.0],["2022-11-16",55.0911,55.6789,54.568,54.7922,1970300.0],["2022-11-17",53.8755,54.1744,52.6001,53.5965,1909500.0],["2022-11-18",54.3039,54.5132,52.9588,53.5068,2725700.0],["2022-11-21",53.3175,53.7559,53.1481,53.4072,1902800.0],["2022-11-22",53.8057,54.0548,53.168,53.5965,2734900.0],["2022-11-23",53.6762,54.005,53.3175,53.447,1968000.0],["2022-11-25",53.6064,53.8356,53.1581,53.2278,1213100.0],["2022-11-28",52.7695,53.3324,52.61,52.9687,2490000.0],["2022-11-29",53.0485,53.5666,52.4307,52.63,1796000.0],["2022-11-30",52.7894,53.9502,52.1168,53.7758,5157500.0],["2022-12-01",54.1445,54.9316,53.5267,54.0947,2856400.0],["2022-12-02",53.2976,54.6427,53.1182,54.3537,2476900.0],["2022-12-05",53.6662,53.7459,52.8591,53.1282,2717000.0],["2022-12-06",53.1182,53.6164,52.1915,52.5403,1715500.0],["2022-12-07",52.5004,53.3474,52.5004,52.62,2460600.0],["2022-12-08",52.8691,53.5566,52.7196,53.0684,2339200.0],["2022-12-09",53.3075,53.437,52.9488,53.0584,2313100.0],["2022-12-12",53.4072,54.0648,52.909,54.0449,2701400.0],["2022-12-13",55.8782,56.0476,54.7722,55.3302,3686500.0],["2022-12-14",55.4199,55.8483,54.0747,54.5331,3028800.0],["2022-12-15",53.716,53.8256,52.351,52.4107,3079100.0],["2022-12-16",51.7432,52.1417,51.0855,51.6136,3750100.0],["2022-12-19",51.7232,52.0819,50.7169,50.8863,2479800.0],["2022-12-20",50.9062,51.9325,50.7766,51.7133,1873500.0],["2022-12-21",52.2812,52.8791,52.0122,52.5303,1703100.0],["2022-12-22",52.0919,52.0919,50.5674,51.8129,1572800.0],["2022-12-23",51.8428,52.2115,51.4542,52.0919,2037000.0],["2022-12-27",52.2314,52.6947,51.8129,52.4008,1717700.0],["2022-12-28",52.5004,52.5951,51.5439,51.5539,1045600.0],["2022-12-29",51.9823,52.9488,51.9225,52.6001,1732000.0],["2022-12-30",52.2812,52.4905,51.6734,52.062,1518200.0],["2023-01-03",52.4805,52.909,51.788,52.8093,2099500.0],["2023-01-04",53.2079,53.6363,52.7894,53.457,2564500.0],["2023-01-05",53.178,53.5566,52.7196,53.1979,2092000.0],["2023-01-06",53.9751,55.0911,53.3773,54.9217,2983600.0],["2023-01-09",55.4398,56.3266,55.2505,55.5793,2042300.0],["2023-01-10",55.4597,56.4462,55.4099,56.227,1577800.0],["2023-01-11",56.6654,57.0141,56.0476,56.5757,1683100.0],["2023-01-12",56.7252,57.3928,56.2469,57.1835,2091400.0],["2023-01-13",56.9743,57.4725,56.8049,57.323,1260600.0],["2023-01-17",57.2931,57.5622,56.3764,56.5956,1754100.0],["2023-01-18",56.8348,57.1038,55.5893,55.6989,1659300.0],["2023-01-19",55.4299,55.5594,53.5865,53.6861,1885700.0],["2023-01-20",53.9352,55.1708,53.7061,55.1508,1801300.0],["2023-01-23",55.2804,56.0078,55.0612,55.6889,2648200.0],["2023-01-24",55.3003,56.4063,54.7124,56.1772,1705000.0],["2023-01-25",55.5195,55.8683,54.6925,55.7487,1429500.0],["2023-01-26",56.0377,56.0875,53.6513,55.3302,3741500.0],["2023-01-27",55.121,55.8284,54.7523,55.4597,2107900.0],["2023-01-30",55.1409,55.5295,54.9316,55.111,1718700.0],["2023-01-31",55.3402,56.0247,55.0313,55.7985,2633100.0],["2023-02-01",55.5494,55.9679,54.6526,55.4597,3451000.0],["2023-02-02",55.9181,56.3864,55.3103,55.8085,2822200.0],["2023-02-03",55.2505,57.2134,55.1808,56.9045,3437400.0],["2023-02-06",56.2369,56.5757,55.7886,56.1871,1690000.0],["2023-02-07",55.8284,57.2931,55.669,57.0938,2152500.0],["2023-02-08",56.785,57.6618,56.785,57.1735,2167500.0],["2023-02-09",57.7515,57.891,55.948,56.2369,2125100.0],["2023-02-10",56.0875,56.6504,55.8882,56.486,1263000.0],["2023-02-13",56.7451,57.602,56.4063,57.2134,1830800.0],["2023-02-14",56.9145,57.4824,56.4462,57.2234,1204500.0],["2023-02-15",56.9743,58.1949,56.9743,58.0703,2029400.0],["2023-02-16",57.3529,57.7814,56.9045,57.1835,1606700.0],["2023-02-17",56.9045,57.6219,56.7152,57.3728,1935100.0],["2023-02-21",57.8411,58.3593,55.5893,56.1772,3334300.0],["2023-02-22",56.6355,57.7714,56.3864,57.2533,3178400.0],["2023-02-23",58.1102,58.1102,56.5558,57.6817,1907600.0],["2023-02-24",57.054,57.6718,56.4661,57.4725,1480300.0],["2023-02-27",57.7913,58.5187,57.602,58.17,1976100.0],["2023-02-28",58.16,58.7341,57.8709,57.8809,3272700.0],["2023-03-01",57.7613,58.3294,57.4124,57.851,2076400.0],["2023-03-02",57.542,58.3793,57.2131,58.1002,1727900.0],["2023-03-03",58.5587,59.4558,58.2995,59.2764,1908900.0],["2023-03-06",59.1767,60.1585,59.1767,59.675,2133900.0],["2023-03-07",59.7149,60.1894,59.0002,59.1767,2556000.0],["2023-03-08",59.2165,59.5754,58.6484,59.2664,2792700.0],["2023-03-09",59.3959,59.5744,57.7314,57.9507,4290900.0],["2023-03-10",58.0105,58.2497,55.3591,55.5585,4381100.0],["2023-03-13",54.6315,55.2296,53.8939,54.5318,3391100.0],["2023-03-14",55.7578,56.4257,54.801,55.5186,3038700.0],["2023-03-15",54.2129,54.2528,51.9702,52.7576,4200900.0],["2023-03-16",52.2344,53.7594,51.6712,53.3457,4558200.0],["2023-03-17",52.9121,53.0666,51.6712,52.2892,4162300.0],["2023-03-20",52.6879,53.9487,52.3589,53.7344,3032100.0],["2023-03-21",54.8408,55.9064,54.801,55.718,3367300.0],["2023-03-22",55.718,56.7247,54.7711,54.781,2189000.0],["2023-03-23",54.8209,56.1715,54.2428,54.7711,2469600.0],["2023-03-24",54.0933,55.0202,53.2062,54.8508,1982400.0],["2023-03-27",55.6183,55.698,54.9206,55.6083,1893700.0],["2023-03-28",55.5984,56.1167,55.4389,55.7778,1886800.0],["2023-03-29",56.4556,56.7047,55.9173,56.5154,4620100.0],["2023-03-30",57.0735,57.5869,56.8293,57.1433,2278700.0],["2023-03-31",57.4124,58.0304,57.3028,57.9905,2175900.0],["2023-04-03",57.9058,58.4092,57.1782,58.1002,2038500.0],["2023-04-04",57.9806,57.9806,54.7063,55.0801,3569000.0],["2023-04-05",54.5418,54.801,53.9438,54.7113,6584900.0],["2023-04-06",54.4222,55.1598,54.188,54.2827,1887500.0],["2023-04-10",54.0933,55.4588,53.9537,55.2894,1839400.0],["2023-04-11",55.5984,56.0768,55.3292,55.4189,1233900.0],["2023-04-12",56.2462,56.5253,55.6382,56.2363,1957000.0],["2023-04-13",56.017,56.2761,54.0634,55.7977,2984300.0],["2023-04-14",55.8376,56.8393,55.2595,55.5186,2110400.0],["2023-04-17",55.7977,56.022,55.389,55.8974,1519700.0],["2023-04-18",56.336,56.8144,55.718,56.1366,1622400.0],["2023-04-19",55.698,55.8575,54.8608,55.4289,2524800.0],["2023-04-20",54.9206,55.5386,54.8259,55.1797,2179300.0],["2023-04-21",55.4189,55.4189,54.6515,55.1598,1878100.0],["2023-04-24",55.0501,55.5087,54.9505,55.1897,1232500.0],["2023-04-25",54.8907,55.399,54.2527,54.2627,1748500.0],["2023-04-26",53.7145,54.2229,53.0666,53.2361,1721100.0],["2023-04-27",54.3724,56.8742,54.3624,56.8144,6102700.0],["2023-04-28",56.6948,57.4224,56.6749,56.8343,2479800.0],["2023-05-01",56.6549,57.4224,56.6549,56.934,1807000.0],["2023-05-02",56.7546,57.0137,55.6781,56.9141,2297000.0],["2023-05-03",57.2829,57.552,56.1565,56.4456,2454200.0],["2023-05-04",57.8111,59.077,56.615,56.9041,4120900.0],["2023-05-05",58.0603,59.4558,57.8111,58.9773,3022100.0],["2023-05-08",59.6352,59.7049,58.1899,58.7481,1793300.0],["2023-05-09",59.366,59.695,58.5587,58.778,2063000.0],["2023-05-10",59.067,59.1218,57.4822,58.2198,1575100.0],["2023-05-11",57.7713,58.1002,57.1832,57.7613,1572200.0],["2023-05-12",58.1301,58.5089,57.6018,58.0603,1446800.0],["2023-05-15",57.861,58.8776,57.861,58.7381,1143300.0],["2023-05-16",58.2198,58.5288,57.9606,58.3394,1527000.0],["2023-05-17",58.9674,59.3262,58.1102,58.8378,1876400.0],["2023-05-18",58.6783,59.8943,58.6783,59.7348,1438700.0],["2023-05-19",60.4525,60.8612,59.1069,59.5654,1647000.0],["2023-05-22",59.7348,60.2332,59.0072,59.5455,1917100.0],["2023-05-23",59.0768,59.0868,57.671,57.8405,2445400.0],["2023-05-24",57.5214,57.7806,56.4944,56.7437,1854600.0],["2023-05-25",57.1425,57.9501,56.8932,57.4117,1972600.0],["2023-05-26",57.7607,58.9173,57.2223,58.7179,2068000.0],["2023-05-30",59.0669,59.359,58.0847,58.2692,1565300.0],["2023-05-31",57.9302,58.1595,56.3249,56.4944,3338900.0],["2023-06-01",56.7537,58.0897,56.4446,57.9801,2153100.0],["2023-06-02",58.8276,61.415,58.5035,61.1807,3217200.0],["2023-06-05",61.3203,61.3203,59.9244,60.5027,2281700.0],["2023-06-06",60.3032,61.7989,60.3032,61.3103,1486300.0],["2023-06-07",61.5695,62.6264,61.0411,62.5068,1724300.0],["2023-06-08",62.437,62.7361,62.0382,62.5766,1270900.0],["2023-06-09",62.8159,62.8159,61.7989,62.2775,1215700.0],["2023-06-12",62.088,62.9355,61.749,62.6464,1696300.0],["2023-06-13",62.7062,64.0124,62.7062,63.9127,1765400.0],["2023-06-14",64.1919,64.2617,63.5338,63.9326,1915700.0],["2023-06-15",63.6833,64.6704,63.5338,64.5209,1961600.0],["2023-06-16",64.81,65.0533,63.8528,64.3314,4462600.0],["2023-06-20",63.6335,64.2018,63.3045,63.9326,2438700.0],["2023-06-21",63.5936,64.5209,63.2546,63.9426,2810700.0],["2023-06-22",63.8828,63.8828,62.9754,63.3344,2803900.0],["2023-06-23",62.5267,63.3443,61.8387,63.1848,5020500.0],["2023-06-26",63.115,63.8329,62.9754,63.0352,2882100.0],["2023-06-27",63.3344,63.8229,62.9654,63.7432,3152300.0],["2023-06-28",64.1121,64.4012,63.3643,63.4739,2829800.0],["2023-06-29",63.2646,64.4012,62.8159,64.2118,2852100.0],["2023-06-30",64.9696,65.5379,64.462,65.169,1880700.0],["2023-07-03",64.7203,65.1291,64.3115,65.0493,702300.0],["2023-07-05",64.4312,64.8599,63.813,63.9326,1450400.0],["2023-07-06",63.3842,63.4989,62.7361,63.3742,1796100.0],["2023-07-07",63.2346,64.7352,63.1449,64.0722,1271700.0],["2023-07-10",64.7801,65.7024,64.4611,65.6177,1395200.0],["2023-07-11",65.8171,66.5449,65.6775,66.0564,1701200.0],["2023-07-12",66.6845,66.8241,65.8669,65.9168,1333800.0],["2023-07-13",66.0265,66.7145,65.6576,66.4851,1069900.0],["2023-07-14",66.4353,66.4752,65.7074,65.9268,1475800.0],["2023-07-17",65.837,66.53,65.7572,66.0963,1985200.0],["2023-07-18",65.847,66.9837,65.7672,66.8241,2535600.0],["2023-07-19",66.1661,66.176,64.6704,65.5279,2943300.0],["2023-07-20",65.8271,65.8769,65.0394,65.3983,2048700.0],["2023-07-21",65.498,65.6177,64.8898,65.0693,1483700.0],["2023-07-24",65.2388,65.7572,64.7801,65.0792,1546000.0],["2023-07-25",64.7004,65.6675,64.5608,64.8798,1791700.0],["2023-07-26",64.6505,65.144,63.8728,64.3314,2205600.0],["2023-07-27",64.6804,64.83,63.6833,63.8628,2450700.0],["2023-07-28",64.5209,64.6605,63.793,64.0124,2456800.0],["2023-07-31",64.4411,65.1341,64.1619,65.0792,2150900.0],["2023-08-01",64.5807,65.8669,64.5209,65.8171,2872000.0],["2023-08-02",65.4282,65.7074,64.8798,65.2986,3487800.0],["2023-08-03",66.3256,67.193,65.0493,66.9238,3897000.0],["2023-08-04",67.203,67.542,66.3754,66.7144,2857600.0],["2023-08-07",67.3227,67.8013,66.9338,67.7115,1669600.0],["2023-08-08",67.213,68.7186,66.7842,68.4194,2451000.0],["2023-08-09",68.4294,68.6787,67.7215,67.9409,2853300.0],["2023-08-10",68.1801,68.5391,67.193,67.7215,2419900.0],["2023-08-11",67.562,68.1203,67.4623,67.891,1522900.0],["2023-08-14",67.7115,68.0007,67.4473,67.7016,1723900.0],["2023-08-15",67.3127,67.6368,66.5649,66.8042,1638600.0],["2023-08-16",66.7344,67.1831,66.4353,66.515,1505000.0],["2023-08-17",66.8441,67.1731,65.8869,65.9068,1814600.0],["2023-08-18",65.2089,66.9637,64.81,66.2957,3796400.0],["2023-08-21",66.6048,66.7743,65.9168,66.5051,1553700.0],["2023-08-22",67.1234,67.5224,66.5749,66.6746,1408300.0],["2023-08-23",66.8242,68.4998,66.7544,68.3203,1880900.0],["2023-08-24",68.3004,68.9686,67.9912,68.061,3185100.0],["2023-08-25",68.4001,69.1232,67.9014,68.7193,2648200.0],["2023-08-28",68.6694,69.2578,68.42,68.9187,1993300.0],["2023-08-29",68.7691,70.1355,68.5597,69.7864,1993200.0],["2023-08-30",69.946,70.4647,69.4872,69.7066,1978100.0],["2023-08-31",69.6767,70.0258,69.1382,69.4274,3960900.0],["2023-09-01",69.8064,70.335,69.3775,69.7665,2936200.0],["2023-09-05",69.7765,69.8163,68.1208,68.2604,3946200.0],["2023-09-06",68.1208,69.8662,68.0709,69.8263,3655300.0],["2023-09-07",69.4374,70.0458,68.5597,69.3675,2989500.0],["2023-09-08",69.3376,69.7964,69.1381,69.2379,2458600.0],["2023-09-11",69.6368,70.0557,67.8765,68.4699,2885900.0],["2023-09-12",68.1108,68.9885,67.7737,68.1507,2752300.0],["2023-09-13",67.8415,68.3003,65.0289,65.5576,3511000.0],["2023-09-14",66.2557,66.8143,65.5576,66.3854,2405900.0],["2023-09-15",66.1161,66.4452,65.3132,65.7271,2848100.0],["2023-09-18",65.7072,66.3255,65.4479,66.2158,2039900.0],["2023-09-19",65.9964,66.5749,65.1087,66.0563,4075000.0],["2023-09-20",66.4752,66.8292,64.7796,64.8494,2642200.0],["2023-09-21",64.62,64.62,63.5678,63.872,2343300.0],["2023-09-22",63.8919,64.7696,63.6426,64.3308,1473800.0],["2023-09-25",64.0116,64.2111,63.114,64.1513,2701500.0],["2023-09-26",63.4232,64.0465,62.4358,62.6253,2125500.0],["2023-09-27",63.2436,63.6227,62.7749,63.104,2107100.0],["2023-09-28",63.1938,64.61,63.0093,64.1014,2109800.0],["2023-09-29",64.6101,64.9741,63.2636,63.5528,3366600.0],["2023-10-02",63.4032,64.0914,63.114,63.4331,2576900.0],["2023-10-03",63.0841,63.2486,61.977,62.6851,3038200.0],["2023-10-04",62.6352,63.2736,62.1765,63.094,1797700.0],["2023-10-05",63.2137,63.4132,62.0368,62.6552,3373000.0],["2023-10-06",62.2961,63.7523,61.977,63.2536,1825000.0],["2023-10-09",63.104,64.0914,62.346,63.9318,1572200.0],["2023-10-10",63.9817,65.0988,63.6226,64.5203,1644800.0],["2023-10-11",64.6998,65.9016,64.6599,65.8169,2251100.0],["2023-10-12",65.9665,66.6148,65.2733,65.8867,2763900.0],["2023-10-13",66.0363,66.2757,63.2137,64.0515,2504000.0],["2023-10-16",64.7297,65.4129,64.3009,64.7796,1342800.0],["2023-10-17",64.5103,66.166,64.2709,65.4877,1500400.0],["2023-10-18",64.6101,64.6101,62.1166,62.2263,3784900.0],["2023-10-19",62.2463,63.1589,60.815,61.0594,3395500.0],["2023-10-20",61.0394,61.2788,60.0421,60.2615,3182800.0],["2023-10-23",60.1817,60.6106,59.1145,59.1544,3409200.0],["2023-10-24",60.3712,60.5009,59.294,59.5234,3476500.0],["2023-10-25",59.1943,60.3213,59.0946,59.2043,4150400.0],["2023-10-26",59.5833,60.6106,59.2841,59.7229,2972500.0],["2023-10-27",59.8426,60.1318,59.0447,59.2242,2497100.0],["2023-10-30",59.8625,60.6305,59.3509,60.4111,4833600.0],["2023-10-31",60.072,60.8001,60.0221,60.5208,3751100.0],["2023-11-01",60.5906,61.8573,60.1817,61.8274,5497300.0],["2023-11-02",62.0867,66.0862,61.957,65.4179,5300500.0],["2023-11-03",66.7045,67.0037,65.1287,65.1885,3155500.0],["2023-11-06",65.1686,65.3581,64.5203,65.0788,3379700.0],["2023-11-07",64.7397,65.8368,64.4305,65.8069,2530500.0],["2023-11-08",66.136,66.4053,65.3282,65.8767,2593100.0],["2023-11-09",66.5948,67.6421,66.1261,66.8542,4077500.0],["2023-11-10",66.8143,68.1807,66.8143,68.1607,2537300.0],["2023-11-13",67.9712,69.1581,67.8814,68.6794,4608500.0],["2023-11-14",69.587,69.936,69.1381,69.4772,2643900.0],["2023-11-15",69.4773,70.0358,69.1082,69.5271,2574000.0],["2023-11-16",69.6967,70.4248,69.577,70.0158,1820000.0],["2023-11-17",70.4847,70.4847,69.6806,70.1555,1943000.0],["2023-11-20",70.2553,70.4548,69.7963,70.2553,2069300.0],["2023-11-21",70.0857,70.6543,70.0807,70.375,1573900.0],["2023-11-22",70.4947,70.804,70.2653,70.5446,1698300.0],["2023-11-24",70.6643,71.1632,70.4349,71.1632,674900.0],["2023-11-27",71.1332,71.1332,70.4847,70.6144,1807000.0],["2023-11-28",70.6942,71.0734,69.4771,69.4971,2904600.0],["2023-11-29",70.0457,70.2353,69.2975,69.4372,2064700.0],["2023-11-30",69.7764,71.3527,69.3474,71.2629,3532500.0],["2023-12-01",71.1931,72.5599,71.1931,72.071,2451500.0],["2023-12-04",71.4026,71.9912,71.1232,71.8515,2320600.0],["2023-12-05",71.6221,72.2706,71.3727,71.7917,1748300.0],["2023-12-06",72.1009,72.8093,71.0434,71.213,1905600.0],["2023-12-07",71.5622,72.3903,71.3677,72.3803,2302600.0],["2023-12-08",72.3204,73.2483,72.2257,73.1385,2723600.0],["2023-12-11",73.2084,74.3158,73.2084,73.807,2004300.0],["2023-12-12",74.0364,74.6749,73.8927,74.0863,2094800.0],["2023-12-13",74.0464,74.5851,73.348,73.5276,2115600.0],["2023-12-14",73.9566,75.3962,73.9167,75.1338,2590300.0],["2023-12-15",74.6849,75.4481,74.5253,74.6649,4784500.0],["2023-12-18",75.0141,75.1019,74.2958,74.645,1751900.0],["2023-12-19",74.9543,76.2213,74.655,76.1515,2263200.0],["2023-12-20",75.8222,76.6303,74.6649,74.6949,2029100.0],["2023-12-21",75.4631,75.6825,74.8744,75.6227,1392700.0],["2023-12-22",75.902,76.6852,75.7324,76.3011,1433700.0],["2023-12-26",76.3111,77.2489,76.2811,77.2189,1346300.0],["2023-12-27",77.2988,77.6878,77.0543,77.6679,1823000.0],["2023-12-28",77.5582,77.9772,77.3886,77.5981,1110000.0],["2023-12-29",77.7477,77.8375,77.0992,77.1591,1618100.0],["2024-01-02",76.8199,77.4285,76.0816,76.5505,1790100.0],["2024-01-03",76.0317,76.2911,74.4953,74.5452,2629500.0],["2024-01-04",74.7248,75.5927,74.5452,74.7647,1475700.0],["2024-01-05",74.625,75.1139,74.4155,74.625,2066600.0],["2024-01-08",74.635,75.5628,73.8369,75.5429,1882800.0],["2024-01-09",74.7946,75.7324,74.4056,75.7324,2100100.0],["2024-01-10",75.7125,76.2063,75.5628,76.1115,1386100.0],["2024-01-11",76.1515,77.5581,75.3623,77.5083,3222000.0],["2024-01-12",77.9073,77.9871,76.5505,77.2389,2961900.0],["2024-01-16",76.9496,77.8275,76.4607,77.7677,2610700.0],["2024-01-17",76.9795,77.5681,76.7899,77.2688,2589500.0],["2024-01-18",77.5781,78.1867,76.9805,77.9971,1579200.0],["2024-01-19",78.3862,78.7354,77.6878,78.6955,2149400.0],["2024-01-22",78.8351,79.2651,78.6456,79.1544,1820300.0],["2024-01-23",79.334,79.334,78.1767,79.0247,2153100.0],["2024-01-24",79.5634,79.6433,78.4311,78.6556,4113100.0],["2024-01-25",79.1544,79.5635,78.5059,79.0646,2688400.0],["2024-01-26",79.1744,79.4477,78.8451,79.1145,2170200.0],["2024-01-29",78.895,80.3616,78.8551,80.2917,2658200.0],["2024-01-30",79.9625,80.6409,79.9326,80.4214,2156000.0],["2024-01-31",80.172,80.6609,79.5435,79.6732,2470900.0],["2024-02-01",80.172,82.0376,80.172,81.7982,4281300.0],["2024-02-02",81.6785,83.8135,81.3991,83.5441,2395600.0],["2024-02-05",82.7659,83.3246,82.317,82.7161,2464700.0],["2024-02-06",82.6662,83.2049,82.0177,83.0453,7467000.0],["2024-02-07",83.3645,84.7712,83.18,84.3722,2846300.0],["2024-02-08",84.4719,85.3,84.2125,85.1803,2500800.0],["2024-02-09",85.4496,86.3076,85.0705,85.6991,4011700.0],["2024-02-12",85.5394,86.0383,85.1304,85.2701,1683500.0],["2024-02-13",83.9631,85.1803,83.5441,84.9109,2129400.0],["2024-02-14",85.7888,86.6369,85.3898,86.2877,2309800.0],["2024-02-15",86.7267,87.6994,86.3176,87.5846,2854600.0],["2024-02-16",91.5054,92.104,89.151,89.2607,5024800.0],["2024-02-20",88.0635,88.283,86.3924,86.5371,3452800.0],["2024-02-21",87.1955,88.8018,87.0259,88.7319,3305100.0],["2024-02-22",90.0688,90.7073,89.6498,90.5776,2486000.0],["2024-02-23",90.827,90.8969,89.4702,90.3182,2064900.0],["2024-02-26",90.1187,90.9268,89.989,90.5477,2037100.0],["2024-02-27",90.7372,90.8969,89.3305,90.1686,2167300.0],["2024-02-28",90.1187,90.5676,89.5401,89.6398,2105400.0],["2024-02-29",89.8493,91.2361,89.56,91.1163,4062400.0],["2024-03-01",90.7273,92.2228,90.5527,91.4157,2726200.0],["2024-03-04",91.4556,92.1439,91.1263,91.3259,1913300.0],["2024-03-05",90.9468,91.0465,89.3206,89.7595,4325500.0],["2024-03-06",90.488,90.977,89.8893,90.0489,2578900.0],["2024-03-07",90.7175,91.2065,90.0739,90.967,2339300.0],["2024-03-08",91.0867,91.4759,89.5001,90.1787,1962000.0],["2024-03-11",89.2706,89.6697,88.6419,89.3305,2126900.0],["2024-03-12",89.1608,90.8273,88.5222,90.6676,1810200.0],["2024-03-13",90.8772,90.9271,89.9092,90.3383,2311300.0],["2024-03-14",90.7574,91.2065,90.039,90.8173,2036900.0],["2024-03-15",89.9092,91.0668,89.9092,90.2784,2658100.0],["2024-03-18",90.8672,91.5657,90.2685,91.0169,1472800.0],["2024-03-19",91.0767,91.5757,90.5179,91.3661,1626900.0],["2024-03-20",91.4859,93.5216,91.1865,93.4816,2647400.0],["2024-03-21",93.9008,95.0833,93.6313,94.8986,2453000.0],["2024-03-22",94.7489,94.8886,93.791,94.5394,1574500.0],["2024-03-25",95.0483,95.9664,94.1602,94.28,2405000.0],["2024-03-26",94.1203,94.8488,93.9906,94.25,1945400.0],["2024-03-27",94.5993,95.208,93.6014,95.0583,2460800.0],["2024-03-28",94.9685,95.208,94.2999,94.749,2557100.0],["2024-04-01",94.729,94.739,93.2022,93.4218,1331100.0],["2024-04-02",93.6213,93.6213,92.1844,92.354,3435400.0],["2024-04-03",92.354,93.7611,92.1445,93.1923,2720800.0],["2024-04-04",94.2001,94.5643,92.0846,92.1046,2866500.0],["2024-04-05",92.6833,94.8487,92.5187,94.6092,2125600.0],["2024-04-08",94.8587,95.213,93.7112,93.8109,1878200.0],["2024-04-09",94.2899,94.3698,92.1445,93.302,2259500.0],["2024-04-10",91.9649,93.6014,91.2564,92.7931,1628600.0],["2024-04-11",92.5137,93.6613,92.1744,92.9727,1542200.0],["2024-04-12",91.6855,92.5237,91.2763,91.7254,1509200.0],["2024-04-15",93.1823,93.322,90.7375,91.0867,1562100.0],["2024-04-16",90.9969,91.5338,90.2764,90.6876,1836800.0],["2024-04-17",91.2863,91.3122,88.6319,89.3803,1836200.0],["2024-04-18",90.1088,90.5678,88.6619,88.7816,1195300.0],["2024-04-19",89.081,89.8094,87.2748,88.2128,2490000.0],["2024-04-22",88.6918,89.1409,87.9135,88.4423,2250400.0],["2024-04-23",89.1409,90.4231,89.0012,90.3782,1530000.0],["2024-04-24",91.7453,93.0226,90.6975,92.3041,4269100.0],["2024-04-25",91.0967,92.4438,90.3084,91.8351,2567400.0],["2024-04-26",92.2742,93.761,92.1145,93.302,1973900.0],["2024-04-29",93.2721,94.0055,92.2542,93.1923,2663200.0],["2024-04-30",93.0126,93.9207,92.1545,93.1224,3619500.0],["2024-05-01",92.9827,94.0704,92.0247,92.8031,3435100.0],["2024-05-02",93.0825,93.6513,91.416,92.6534,4134500.0],["2024-05-03",87.8137,89.3105,85.7201,86.5364,6849000.0],["2024-05-06",87.8835,89.3454,87.4744,88.2926,4549400.0],["2024-05-07",88.4823,90.0689,87.7338,89.6598,2983300.0],["2024-05-08",89.4602,90.5928,88.7716,90.5578,3647900.0],["2024-05-09",90.6676,91.1366,90.004,90.8073,2390600.0],["2024-05-10",91.6954,92.0048,90.7375,91.0668,1844400.0],["2024-05-13",90.947,91.0169,89.7446,90.6476,3208000.0],["2024-05-14",90.5978,91.4909,90.0978,91.3462,1886600.0],["2024-05-15",91.8353,92.7635,91.5458,92.6138,1430400.0],["2024-05-16",92.2844,92.5938,90.4878,91.2264,4941800.0],["2024-05-17",91.8153,92.5239,91.436,92.474,3170900.0],["2024-05-20",92.7635,94.3505,92.5639,93.9612,2741600.0],["2024-05-21",93.6618,95.129,93.6318,95.0192,3793600.0],["2024-05-22",95.2188,96.177,94.9094,96.0971,3007800.0],["2024-05-23",96.0772,96.4864,94.5601,94.9194,5266600.0],["2024-05-24",95.2887,95.7877,94.9593,95.3186,3633000.0],["2024-05-28",95.4883,95.4883,92.9132,93.2825,5145200.0],["2024-05-29",92.6737,92.6737,90.8372,90.917,2629700.0],["2024-05-30",90.6874,91.9051,90.4629,91.8253,1658400.0],["2024-05-31",91.9051,92.9531,90.6076,92.8733,3551400.0],["2024-06-03",93.1827,93.5919,88.831,89.869,3608200.0],["2024-06-04",89.7492,90.0886,86.7848,87.7929,4105900.0],["2024-06-05",88.0924,89.7093,87.4236,89.5596,2221500.0],["2024-06-06",89.2202,89.4797,87.6432,88.2121,3528800.0],["2024-06-07",88.4716,89.7792,87.4536,88.9607,2142000.0],["2024-06-10",88.8609,91.0667,88.8609,91.0168,2296600.0],["2024-06-11",90.6974,91.8851,89.8241,91.2064,3293900.0],["2024-06-12",91.9051,95.119,91.5857,94.5601,3601800.0],["2024-06-13",94.1508,94.8096,93.0829,94.2706,2979600.0],["2024-06-14",92.8234,93.1228,89.8291,91.2863,2804100.0],["2024-06-17",90.937,93.6119,90.2682,93.1228,1907000.0],["2024-06-18",93.1228,94.61,92.8433,94.4004,2305400.0],["2024-06-20",94.1808,94.8695,92.3243,93.003,2799400.0],["2024-06-21",93.1727,93.1727,91.7454,92.7136,3619700.0],["2024-06-24",92.9431,93.7516,92.5638,92.7435,2070700.0],["2024-06-25",92.504,92.504,89.1604,89.7393,3975500.0],["2024-06-26",89.2402,89.9788,88.282,89.6295,2786500.0],["2024-06-27",90.0586,90.8272,89.6694,90.7972,1951700.0],["2024-06-28",90.8272,91.7504,90.0087,90.6675,2875800.0],["2024-07-01",91.8851,92.1247,88.8709,89.3699,1338400.0],["2024-07-02",89.32,90.5277,88.8809,90.4878,1111900.0],["2024-07-03",90.6475,91.6057,90.0287,90.8771,651700.0],["2024-07-05",90.7673,91.2813,89.8291,91.2064,1378100.0],["2024-07-08",91.456,92.5639,91.3312,91.9351,1359900.0],["2024-07-09",92.1447,92.7236,91.5159,91.5558,1668000.0],["2024-07-10",92.4341,94.2507,92.1047,94.1209,1486300.0],["2024-07-11",94.5201,96.8158,94.4353,95.3186,2005700.0],["2024-07-12",96.1271,98.0933,95.8177,97.0952,2807600.0],["2024-07-15",97.9137,99.2511,97.724,98.4726,2817100.0],["2024-07-16",99.0914,100.4588,98.7621,100.1494,3024300.0],["2024-07-17",99.6703,99.6703,97.8338,97.8338,2623000.0],["2024-07-18",97.5544,99.4008,97.1551,97.724,2313600.0],["2024-07-19",98.0634,98.3628,96.6062,96.676,1549000.0],["2024-07-22",97.7141,99.9498,96.8956,99.7602,2042900.0],["2024-07-23",99.4607,101.1076,99.321,100.0596,1419400.0],["2024-07-24",99.2012,99.6005,95.3885,95.5681,3511200.0],["2024-07-25",95.9175,98.5824,94.7797,96.7559,2901600.0],["2024-07-26",97.9037,99.4208,97.6542,98.5125,1803600.0],["2024-07-29",98.5425,99.331,97.8987,98.5525,2290900.0],["2024-07-30",99.3609,100.4738,98.1832,98.6822,2526400.0],["2024-07-31",100.0297,100.9778,98.6672,100.2093,3310700.0],["2024-08-01",91.8253,95.1988,90.2233,91.0567,7445600.0],["2024-08-02",89.33,89.5296,86.5154,87.254,6031700.0],["2024-08-05",84.5791,88.4018,83.561,86.8747,4558000.0],["2024-08-06",87.1442,89.859,86.8946,87.9826,2968200.0],["2024-08-07",89.0106,89.5097,86.8647,87.1342,2845200.0],["2024-08-08",88.5315,90.4329,87.8428,90.3082,2580800.0],["2024-08-09",89.884,90.5776,88.4317,89.3001,2674900.0],["2024-08-12",89.5197,89.7891,87.7929,88.0924,2064800.0],["2024-08-13",88.7811,89.874,87.9127,89.7393,2074700.0],["2024-08-14",89.7991,90.9469,89.5596,90.8571,1463600.0],["2024-08-15",92.3845,92.694,91.0917,92.0651,1859200.0],["2024-08-16",92.0551,92.3596,90.8371,90.8571,2260400.0],["2024-08-19",91.2165,91.6857,90.5177,90.7972,1676800.0],["2024-08-20",90.7473,91.0817,89.9287,90.348,1305200.0],["2024-08-21",90.5277,91.3064,90.3679,91.0069,1079200.0],["2024-08-22",91.1666,91.5559,89.8288,89.9886,1201400.0],["2024-08-23",90.5476,91.8504,90.1683,91.486,1824800.0],["2024-08-26",91.8454,92.085,90.5776,90.6475,1677600.0],["2024-08-27",89.8787,90.7473,89.6192,90.4777,1136900.0],["2024-08-28",90.8471,91.1566,88.8505,89.2498,1853100.0],["2024-08-29",90.1283,91.9353,89.5293,90.6475,2024500.0],["2024-08-30",90.9769,91.4062,89.7989,91.2964,2153600.0],["2024-09-03",90.4378,90.8471,87.383,88.1816,2557200.0],["2024-09-04",87.8522,88.561,86.8538,87.1134,1619400.0],["2024-09-05",86.9736,87.5377,85.3464,87.4628,2919900.0],["2024-09-06",87.2731,88.6508,86.2349,86.6941,2539700.0],["2024-09-09",87.8422,88.4611,87.2132,87.3031,2439300.0],["2024-09-10",87.8023,87.9121,86.754,87.8821,2492400.0],["2024-09-11",87.8122,89.719,86.2199,89.4794,2259100.0],["2024-09-12",89.5992,90.5676,87.962,89.709,2468800.0],["2024-09-13",90.1283,91.6648,89.3596,90.8771,2523300.0],["2024-09-16",91.6558,92.0152,90.3829,90.7872,2293800.0],["2024-09-17",91.526,93.877,91.0318,93.8121,2156200.0],["2024-09-18",94.0218,95.7639,93.0784,93.5825,2213600.0],["2024-09-19",95.8387,97.5558,94.7156,97.486,2253400.0],["2024-09-20",96.9469,97.8354,95.8287,96.6074,3738400.0],["2024-09-23",97.1765,98.0949,96.6773,97.3262,1479100.0],["2024-09-24",98.035,99.4027,97.426,97.8453,1775300.0],["2024-09-25",98.2946,98.2946,94.3512,94.8704,3078500.0],["2024-09-26",96.7073,97.3761,94.8604,96.248,2765500.0],["2024-09-27",96.4277,98.9834,96.0783,97.9152,3873200.0],["2024-09-30",97.476,98.1149,96.7472,97.9951,3253600.0],["2024-10-01",98.1848,98.5142,96.6673,97.8354,2761600.0],["2024-10-02",97.3362,100.5708,97.0367,99.7721,3412300.0],["2024-10-03",99.2829,99.6024,98.0151,98.7638,2118800.0],["2024-10-04",99.832,100.9901,99.0234,100.9601,2268600.0],["2024-10-07",100.0716,101.2396,99.4027,99.852,2466800.0],["2024-10-08",100.1415,100.1415,97.4959,98.7039,2051800.0],["2024-10-09",98.7039,99.5924,98.065,99.263,1350300.0],["2024-10-10",98.8437,99.6024,98.1648,98.3944,1827500.0],["2024-10-11",98.3545,100.7005,98.3545,100.5907,2254400.0],["2024-10-14",100.9701,102.5075,100.6107,102.2679,1361100.0],["2024-10-15",102.3278,102.5674,100.3412,100.5009,1932400.0],["2024-10-16",100.3411,100.8403,100.0516,100.2213,1556700.0],["2024-10-17",100.7904,101.7288,100.7904,100.8603,1257500.0],["2024-10-18",101.2796,101.2796,99.9019,100.2313,1536300.0],["2024-10-21",100.3212,100.9102,99.5724,99.862,1842500.0],["2024-10-22",99.4127,99.862,98.2846,98.2946,1611200.0],["2024-10-23",97.476,97.8753,95.8188,96.2281,2986600.0],["2024-10-24",96.5176,96.5176,95.2797,95.7689,1841900.0],["2024-10-25",96.7372,97.0966,95.5093,95.9585,1904900.0],["2024-10-28",96.847,97.8853,96.4227,96.9469,2803200.0],["2024-10-29",96.3778,97.6157,95.699,97.0966,1424000.0],["2024-10-30",96.867,97.6507,96.5775,97.1166,1659600.0],["2024-10-31",96.3279,97.2364,95.7888,95.8387,3327400.0],["2024-11-01",93.8421,97.6507,93.3439,93.8121,3880800.0],["2024-11-04",93.8421,96.0533,93.6424,94.451,2520300.0],["2024-11-05",94.6507,97.6307,94.481,97.5359,2082100.0],["2024-11-06",101.8286,103.0765,100.8303,102.807,3745600.0],["2024-11-07",102.7571,103.7854,102.3677,103.3561,2009600.0],["2024-11-08",102.797,103.7155,102.2529,102.4376,3035300.0],["2024-11-11",103.2363,105.1531,102.4576,104.624,2766100.0],["2024-11-12",104.5441,105.4525,103.8652,104.0549,1707300.0],["2024-11-13",104.2146,105.0133,103.97,104.1747,1720000.0],["2024-11-14",103.965,104.634,102.637,102.8367,1594800.0],["2024-11-15",102.5371,103.5157,101.8981,102.2775,1937400.0],["2024-11-18",101.5486,102.3075,101.0593,101.4987,1829200.0],["2024-11-19",99.8312,102.2875,99.6914,102.2276,1975800.0],["2024-11-20",102.627,103.0364,101.3489,102.9565,1990000.0],["2024-11-21",103.1762,103.7144,102.2576,102.8866,2180900.0],["2024-11-22",103.1962,104.8038,102.4073,103.8452,2163700.0],["2024-11-25",104.5541,105.8722,104.3994,105.1932,3004100.0],["2024-11-26",104.8038,105.0185,104.0799,104.5841,1426700.0],["2024-11-27",104.5242,105.0234,103.4158,103.8951,1170900.0],["2024-11-29",103.8951,104.3994,103.4358,104.0149,907100.0],["2024-12-02",104.5941,105.2132,103.8751,104.9635,1777200.0],["2024-12-03",105.0434,105.4927,103.6155,104.0848,1775400.0],["2024-12-04",104.1747,104.5741,103.4558,103.7952,1588000.0],["2024-12-05",103.7154,104.0249,102.4573,102.8067,1632100.0],["2024-12-06",103.3459,103.4208,102.0029,102.1277,1557200.0],["2024-12-09",102.7668,103.0414,101.289,102.3874,2296700.0],["2024-12-10",102.2376,103.0164,100.7248,101.6884,1416800.0],["2024-12-11",102.7169,102.8267,101.1692,101.5286,1748400.0],["2024-12-12",101.5287,101.8881,100.8696,101.269,1217200.0],["2024-12-13",101.1792,101.8931,100.5801,100.9495,1441900.0],["2024-12-16",100.9495,100.9695,99.6015,99.7014,1956100.0],["2024-12-17",98.9125,99.5216,97.1352,97.4048,3065600.0],["2024-12-18",97.4248,97.5246,92.6619,92.7318,2789500.0],["2024-12-19",93.8701,94.579,91.0543,91.1242,3183200.0],["2024-12-20",90.7547,93.6504,90.2754,92.1426,5175400.0],["2024-12-23",91.8131,92.1726,90.7447,91.6534,1571400.0],["2024-12-24",91.3838,92.4332,91.1242,92.2125,592100.0],["2024-12-26",91.9929,92.5271,91.4437,92.1426,850000.0],["2024-12-27",91.4437,92.4921,90.8596,91.4337,1153300.0],["2024-12-30",90.3653,90.9244,89.3168,90.3852,1113300.0],["2024-12-31",90.9744,91.2639,90.0258,90.3253,1257900.0],["2025-01-02",91.1641,91.5435,90.0957,90.3852,2149100.0],["2025-01-03",90.7048,92.572,90.3952,92.3523,2473200.0],["2025-01-06",92.9415,93.4507,90.8446,91.1341,1833700.0],["2025-01-07",90.9844,91.1441,88.1785,89.0273,3893100.0],["2025-01-08",88.4182,89.3168,87.3648,89.0972,2441300.0],["2025-01-10",88.1186,88.2534,86.6109,86.8905,2452200.0],["2025-01-13",86.0018,88.2584,85.872,88.0487,2969300.0],["2025-01-14",88.7876,90.0957,88.6928,89.2669,1919100.0],["2025-01-15",90.5251,91.6134,90.3054,90.3952,2139200.0],["2025-01-16",90.6948,91.1142,90.1506,90.6149,2132200.0],["2025-01-17",91.5935,92.4921,91.0942,91.7432,2556800.0],["2025-01-21",92.6918,94.5091,92.4722,93.94,2989100.0],["2025-01-22",94.3593,94.5291,93.5106,94.0897,2400400.0],["2025-01-23",94.0598,94.6489,92.7367,93.92,2067300.0],["2025-01-24",93.8501,93.9429,92.7118,92.9714,1691500.0],["2025-01-27",91.7932,92.7917,90.9744,91.7932,2127600.0],["2025-01-28",91.6733,91.6733,90.4352,90.8046,2561600.0],["2025-01-29",90.8146,92.1127,90.7347,91.0642,1667000.0],["2025-01-30",92.1826,94.2395,91.3438,93.8701,2534900.0],["2025-01-31",94.1397,95.7073,93.3558,93.6604,2857300.0],["2025-02-03",91.264,92.8116,90.1756,92.3723,1830700.0],["2025-02-04",93.5505,93.9599,92.4422,92.5221,1388000.0],["2025-02-05",92.8716,93.1212,91.254,92.3224,1669100.0],["2025-02-06",92.9215,93.5106,91.6434,92.2325,2277100.0],["2025-02-07",92.6019,92.6019,90.4651,90.8146,2379700.0],["2025-02-10",91.4636,92.3124,90.3553,92.0428,2253900.0],["2025-02-11",91.4636,92.1426,90.9644,92.0328,1953900.0],["2025-02-12",90.4951,91.4137,90.1756,91.214,2054700.0],["2025-02-13",91.0243,92.602,90.7148,92.4122,2619000.0],["2025-02-14",87.869,89.0872,85.4426,85.5924,7442400.0],["2025-02-18",85.872,86.9703,85.5624,86.6209,3974800.0],["2025-02-19",86.1216,87.0403,85.2629,85.5625,2217600.0],["2025-02-20",85.4426,87.0602,85.223,86.6408,3180000.0],["2025-02-21",86.7407,86.7607,83.1361,83.5654,2647900.0],["2025-02-24",83.8151,84.1246,82.2773,82.8066,2744900.0],["2025-02-25",82.6568,83.5754,81.5854,83.2659,2369700.0],["2025-02-26",83.9548,84.7437,83.1061,83.2359,2033500.0],["2025-02-27",83.2759,84.544,82.6967,82.9663,2466000.0],["2025-02-28",83.4855,84.8735,82.9563,84.6538,3844800.0],["2025-03-03",85.3328,85.842,81.7881,82.477,2886800.0],["2025-03-04",81.2688,82.7267,79.846,81.3288,3079200.0],["2025-03-05",81.7482,84.4848,81.3937,84.325,3466400.0],["2025-03-06",83.3662,85.4037,82.5572,84.6446,3910600.0],["2025-03-07",84.1253,85.2938,82.1977,85.124,4479400.0],["2025-03-10",83.5959,85.0391,82.2576,83.4162,4090500.0],["2025-03-11",83.1065,83.9755,81.7283,82.7869,2482900.0],["2025-03-12",83.4261,83.7707,80.9892,81.3887,2542800.0],["2025-03-13",81.149,81.958,79.6908,79.9005,2181200.0],["2025-03-14",81.2389,82.1577,80.36,81.7682,1923900.0],["2025-03-17",81.7383,83.4561,81.5085,82.8669,1968500.0],["2025-03-18",82.5073,82.6971,80.9892,81.5085,1849600.0],["2025-03-19",81.8481,82.4374,80.8294,82.0279,2361000.0],["2025-03-20",80.9792,82.2137,80.7834,81.5685,1473100.0],["2025-03-21",80.5397,81.0191,79.7507,80.8593,2946300.0],["2025-03-24",81.8781,82.7869,81.2289,82.1278,3134500.0],["2025-03-25",82.5972,82.9468,81.2888,82.2676,1984000.0],["2025-03-26",82.2177,83.0566,81.0531,81.2788,1782000.0],["2025-03-27",80.9792,81.4936,79.7507,81.1989,1963500.0],["2025-03-28",80.8993,81.6683,78.9318,79.3412,1769100.0],["2025-03-31",78.1028,80.4549,77.084,79.9305,2928000.0],["2025-04-01",79.6109,80.7794,78.8618,80.5098,2016700.0],["2025-04-02",79.3213,81.968,79.3213,81.5984,1683600.0],["2025-04-03",77.8431,78.2626,72.9142,73.4286,4805000.0],["2025-04-04",70.6521,70.672,67.1065,69.6133,6552900.0],["2025-04-07",68.1751,71.9205,65.5584,67.8555,6227400.0],["2025-04-08",70.5522,71.5709,65.5284,66.667,4638500.0],["2025-04-09",65.8081,74.0478,65.6183,73.2288,7395500.0],["2025-04-10",71.2912,73.069,69.3237,70.8518,7486400.0],["2025-04-11",70.8618,73.3487,69.0341,72.9092,4559400.0],["2025-04-14",73.928,74.0378,72.5896,73.2788,1751800.0],["2025-04-15",73.2388,74.2676,72.5896,72.7395,1727500.0],["2025-04-16",71.8006,72.5996,70.672,71.2713,1353700.0],["2025-04-17",71.7807,72.8893,71.6109,71.9504,1891000.0],["2025-04-21",70.8019,71.1714,68.8843,69.6333,2308000.0],["2025-04-22",70.682,72.5297,70.2276,72.1602,2011000.0],["2025-04-23",75.1065,76.4848,73.114,73.2788,2032800.0],["2025-04-24",73.2588,76.0453,72.9712,75.6458,1802000.0],["2025-04-25",75.1864,75.9534,74.5172,74.8868,3403600.0],["2025-04-28",75.1265,76.0254,74.0528,74.707,7044300.0],["2025-04-29",74.0079,75.2663,73.7981,74.7669,7168700.0],["2025-04-30",73.878,75.536,72.6396,75.3362,4848400.0],["2025-05-01",75.9554,77.2888,75.2563,76.1152,4644700.0],["2025-05-02",75.8955,78.2925,75.1065,76.6346,4538900.0],["2025-05-05",76.2151,77.8831,75.8905,76.8543,3667200.0],["2025-05-06",76.0054,76.8094,75.536,75.8256,3216700.0],["2025-05-07",76.335,78.0528,76.1652,77.7632,5279800.0],["2025-05-08",78.762,79.7807,77.7832,79.1315,3707500.0],["2025-05-09",79.521,80.2201,78.9697,79.2214,3023700.0],["2025-05-12",82.9567,84.5647,82.5772,84.1153,7019400.0],["2025-05-13",84.3949,85.2639,83.9355,84.3949,2783700.0],["2025-05-14",84.0054,84.4449,83.0666,83.1365,2857600.0],["2025-05-15",82.9167,83.4562,82.5871,82.9167,2732400.0],["2025-05-16",82.8268,83.9956,82.5671,83.9257,2206500.0],["2025-05-19",82.7569,83.8658,82.627,83.4662,2818300.0],["2025-05-20",82.9467,83.4062,82.4972,82.8368,2362200.0],["2025-05-21",81.9377,82.5471,80.9837,81.1086,3765800.0],["2025-05-22",80.699,81.698,80.4992,81.1185,3892500.0],["2025-05-23",79.64,80.8788,79.3803,80.2994,3790800.0],["2025-05-27",81.5281,82.637,80.7289,82.5071,3025700.0],["2025-05-28",82.627,82.8868,81.5081,81.7579,2367200.0],["2025-05-29",82.4872,82.4872,81.3583,82.0676,2455700.0],["2025-05-30",81.648,81.8178,80.8788,81.5581,5060200.0],["2025-06-02",81.3283,81.5081,79.5451,80.9787,2418400.0],["2025-06-03",81.1685,82.1375,80.7289,81.8678,1970600.0],["2025-06-04",82.3473,82.4872,81.5231,81.7978,1762900.0],["2025-06-05",82.1575,82.1875,81.1585,81.7879,1961200.0],["2025-06-06",83.1165,83.4562,82.7669,83.0366,2139400.0],["2025-06-09",83.616,83.9157,83.1365,83.3763,1689800.0],["2025-06-10",83.6959,84.8148,83.1665,84.615,2804100.0],["2025-06-11",84.8148,84.8148,82.8019,83.1165,2777100.0],["2025-06-12",82.2174,82.687,81.5281,82.4372,1820300.0],["2025-06-13",81.2983,81.8478,80.1365,80.4192,2209700.0],["2025-06-16",81.4082,82.2074,80.8987,81.5281,1564100.0],["2025-06-17",80.7489,81.693,80.3393,80.5591,1655900.0],["2025-06-18",80.8988,81.5781,80.5591,80.7089,1778000.0],["2025-06-20",81.618,81.648,79.9747,80.3093,2896000.0],["2025-06-23",80.3193,81.9877,79.66,81.8478,1707100.0],["2025-06-24",82.5671,84.0156,82.0676,83.606,2657800.0],["2025-06-25",83.8758,84.0756,83.1665,83.1964,1650300.0],["2025-06-26",83.5661,85.0746,83.2464,84.8548,1679000.0],["2025-06-27",84.8048,85.3643,83.676,84.1855,2878100.0],["2025-06-30",83.8858,83.8858,82.9967,83.0965,2641700.0],["2025-07-01",82.7769,86.0836,82.4972,85.2144,2776100.0],["2025-07-02",85.3743,86.5031,84.9847,86.4632,2594500.0],["2025-07-03",86.9427,87.3423,86.8078,86.8927,1240600.0],["2025-07-07",86.5531,87.4342,85.7789,86.7529,5127200.0],["2025-07-08",86.9826,87.6819,86.643,86.9227,2050000.0],["2025-07-09",87.7319,88.0216,86.9627,87.612,1783700.0],["2025-07-10",87.7619,90.3493,87.4122,88.601,3712500.0],["2025-07-11",87.652,89.0656,87.622,88.9307,2286800.0],["2025-07-14",87.9816,88.4112,86.653,87.5521,2635500.0],["2025-07-15",88.0316,88.1515,86.1934,86.2134,2182800.0],["2025-07-16",86.1834,86.4332,84.3403,86.0436,2654300.0],["2025-07-17",86.2434,87.7439,85.9986,87.662,2493900.0],["2025-07-18",86.2434,87.2923,84.605,85.4642,4273700.0],["2025-07-21",86.2933,86.2933,83.8058,83.8058,2569500.0],["2025-07-22",83.7559,85.4342,83.4862,85.3543,2593400.0],["2025-07-23",86.3133,87.1725,85.674,86.7429,2834600.0],["2025-07-24",86.2334,87.3822,85.9337,86.8028,2749500.0],["2025-07-25",87.1725,88.2714,86.7529,88.1814,2081200.0],["2025-07-28",88.1814,88.576,87.5621,87.7419,1947600.0],["2025-07-29",88.2414,88.3812,86.613,86.9826,2309200.0],["2025-07-30",87.2124,87.4122,85.2444,85.674,2826100.0],["2025-07-31",85.2844,86.613,84.3253,84.5451,4827900.0],["2025-08-01",79.1205,79.2704,73.7959,74.9048,12246100.0],["2025-08-04",75.6041,78.9507,75.3044,78.5211,6799300.0],["2025-08-05",78.3613,78.4312,76.673,77.5721,4172600.0],["2025-08-06",77.5321,77.7719,76.3134,76.4033,4007100.0],["2025-08-07",77.3423,77.3523,76.0336,76.2035,2403500.0],["2025-08-08",76.4432,76.7829,75.6141,75.8139,1773600.0],["2025-08-11",76.1335,76.663,75.5491,76.3733,2539000.0],["2025-08-12",77.0226,79.1605,76.7229,78.3513,2759900.0],["2025-08-13",78.641,80.7289,77.8119,80.689,3312100.0],["2025-08-14",79.8196,80.2793,79.1601,80.1394,3142200.0],["2025-08-15",80.3392,80.3742,77.6563,78.2608,2918000.0],["2025-08-18",78.1609,79.0702,77.7512,78.8304,2316000.0],["2025-08-19",78.8004,80.5091,78.6605,79.7796,1754600.0],["2025-08-20",79.4799,79.5498,78.5806,78.9803,2989500.0],["2025-08-21",78.8504,79.0602,77.2116,77.3915,1849000.0],["2025-08-22",78.3907,81.3585,77.931,80.5691,2184400.0],["2025-08-25",80.699,80.9388,79.6198,79.6198,1437600.0],["2025-08-26",79.6398,81.2086,79.36,81.0687,4712800.0],["2025-08-27",80.7789,81.4284,80.3792,80.579,1693200.0],["2025-08-28",80.8089,80.8089,79.6348,80.1993,1431300.0],["2025-08-29",79.8896,80.4491,79.0002,79.37,1923000.0],["2025-09-02",78.5406,78.8653,77.1716,77.8811,2228700.0],["2025-09-03",77.5214,78.046,76.8119,77.3215,1567300.0],["2025-09-04",77.3315,79.6398,77.0917,79.1401,2898000.0],["2025-09-05",79.8696,81.4384,79.4629,80.8888,3149700.0],["2025-09-08",80.8888,81.2186,79.1501,80.3192,4536500.0],["2025-09-09",79.9895,80.4691,78.9603,79.5998,3291700.0],["2025-09-10",79.6198,81.0587,79.31,80.1794,2742800.0],["2025-09-11",79.9895,82.2978,79.8896,80.9588,4317800.0],["2025-09-12",80.7489,81.2386,78.7005,78.7305,3643400.0],["2025-09-15",79.1901,80.0295,78.3907,78.9902,3002800.0],["2025-09-16",78.8803,79.34,77.4364,77.6413,3499700.0],["2025-09-17",78.1709,80.1394,77.7912,78.9403,5521200.0],["2025-09-18",79.6997,81.5283,79.285,81.4684,4119700.0],["2025-09-19",81.7082,82.1679,80.3093,81.5483,13598000.0],["2025-09-22",80.569,81.8681,79.7597,81.7382,3649800.0],["2025-09-23",82.1279,82.3277,80.699,81.2585,4315100.0],["2025-09-24",81.0087,81.7681,80.5641,80.8488,3747500.0],["2025-09-25",80.0794,80.679,79.31,80.4392,3363400.0],["2025-09-26",81.1086,82.5166,80.3192,82.2378,3010400.0],["2025-09-29",82.8573,82.9672,81.5883,82.4876,3073100.0],["2025-09-30",82.2978,82.9373,81.3085,82.5576,3569800.0],["2025-10-01",81.7981,83.7317,81.5683,83.4369,3552800.0],["2025-10-02",83.4069,84.5161,82.4876,84.1164,2870500.0],["2025-10-03",83.7666,84.5361,83.317,83.8865,2801600.0],["2025-10-06",83.9365,84.556,83.297,83.347,3621900.0],["2025-10-07",83.7367,84.2363,80.8988,81.2885,3699400.0],["2025-10-08",81.4584,81.8181,80.1893,80.9288,3190100.0],["2025-10-09",81.2086,81.3485,78.2008,78.4207,2556600.0],["2025-10-10",78.8803,79.4049,75.8626,76.0425,2238600.0],["2025-10-13",76.8319,77.7312,76.0225,76.0425,2754600.0],["2025-10-14",74.7235,77.5314,74.3637,77.1816,4094600.0],["2025-10-15",77.6413,78.2008,75.9226,76.612,2629700.0],["2025-10-16",76.9118,77.5513,74.9233,75.7527,2549600.0],["2025-10-17",74.5536,77.2716,74.5536,77.1616,2923000.0],["2025-10-20",77.9111,78.7904,77.7362,78.4107,1826300.0],["2025-10-21",77.7212,80.5491,77.7012,79.4999,1848800.0],["2025-10-22",79.5698,80.5091,78.041,78.0709,3114000.0],["2025-10-23",78.8603,80.5691,78.4407,80.2993,1800100.0],["2025-10-24",81.1286,81.1286,79.6398,79.7197,1724400.0],["2025-10-27",80.9288,81.2386,79.8996,80.1794,3377300.0],["2025-10-28",80.689,80.689,78.3807,78.7904,3927000.0],["2025-10-29",79.2601,81.3435,78.7704,79.6398,4414600.0],["2025-10-30",79.29,81.0187,78.4706,78.6705,5546600.0],["2025-10-31",76.3722,79.1501,74.9433,76.2723,6946200.0],["2025-11-03",75.9426,76.702,74.6435,75.9426,5061000.0],["2025-11-04",75.363,77.5613,75.2331,77.1816,4103200.0],["2025-11-05",76.8719,79.7747,76.8719,78.3407,4141000.0],["2025-11-06",78.3807,79.4899,77.2616,77.6213,3060500.0],["2025-11-07",76.8119,77.8311,75.9875,77.4414,2576900.0],["2025-11-10",77.8811,78.051,75.9526,77.1916,2764800.0],["2025-11-11",77.0917,77.4514,76.5371,77.2716,2784000.0],["2025-11-12",77.5014,78.8604,77.3615,77.6513,2857000.0],["2025-11-13",77.1915,78.181,75.7072,76.162,2396900.0],["2025-11-14",74.9426,75.8622,74.6028,75.4324,2165900.0],["2025-11-17",74.9626,75.1125,73.3234,73.6333,2939000.0],["2025-11-18",73.1535,74.193,72.4139,73.5233,1928100.0],["2025-11-19",73.6932,73.8931,72.8536,73.6732,4479300.0],["2025-11-20",73.2734,75.5163,73.2734,74.5028,4222900.0],["2025-11-21",74.3429,79.3554,74.3429,78.5008,3894100.0],["2025-11-24",78.5508,78.7257,76.7517,77.7012,5826200.0],["2025-11-25",78.4109,79.8302,77.7612,79.4204,2269700.0],["2025-11-26",79.2105,80.3899,79.0456,79.8302,2230100.0],["2025-11-28",79.7602,80.6798,79.7102,80.2999,1043900.0],["2025-12-01",79.6403,80.8297,79.0905,79.1505,2145600.0],["2025-12-02",79.2505,79.7002,78.131,79.1405,2103100.0],["2025-12-03",79.4404,80.12,78.9706,79.7102,1525000.0],["2025-12-04",79.7702,80.21,79.4004,79.9501,2120300.0],["2025-12-05",79.8102,80.0751,79.3254,79.8202,1621000.0],["2025-12-08",79.7302,80.18,78.8507,79.2705,2839100.0],["2025-12-09",79.2205,79.6703,78.281,78.3409,2324900.0],["2025-12-10",78.5008,81.0346,78.4409,80.9396,2243000.0],["2025-12-11",81.4294,83.4983,80.5698,83.3984,2535800.0],["2025-12-12",83.7282,84.4279,81.3744,81.7192,3541900.0],["2025-12-15",82.0891,82.3289,80.9396,81.5893,3538900.0],["2025-12-16",81.8392,81.8692,79.4504,79.5703,2411300.0],["2025-12-17",79.3504,80.3299,77.6413,78.0811,3235300.0],["2025-12-18",79.0206,79.9301,78.5608,78.8107,3291700.0],["2025-12-19",78.7707,79.5103,78.271,79.2405,6617900.0],["2025-12-22",79.9501,81.3594,79.1105,81.0796,1901100.0],["2025-12-23",80.7297,81.4294,80.26,81.4094,1514800.0],["2025-12-24",81.3994,81.6643,81.2355,81.5293,633000.0],["2025-12-26",81.1795,81.6793,80.8397,81.2395,900200.0],["2025-12-29",81.3194,81.7792,80.7697,80.8597,1452400.0],["2025-12-30",80.7397,81.1145,80.4499,80.6098,1182100.0],["2025-12-31",80.6298,80.7347,79.1005,79.1805,1306700.0],["2026-01-02",79.7902,80.09,78.6108,79.7202,1647600.0],["2026-01-05",79.1105,82.7187,78.9206,82.169,2348700.0],["2026-01-06",82.0391,83.4284,81.0516,83.3884,2625700.0],["2026-01-07",83.4184,83.7582,80.8497,81.2895,2059100.0],["2026-01-08",81.2595,84.5028,80.8597,84.3279,2432400.0],["2026-01-09",84.6778,85.8172,84.3479,85.4674,2502300.0],["2026-01-12",85.2575,86.3769,84.9076,85.9971,2134300.0],["2026-01-13",86.207,87.1365,84.9086,85.7872,2403000.0],["2026-01-14",85.4874,86.0371,84.218,85.9471,2764100.0],["2026-01-15",86.3569,87.6263,86.3569,87.2765,1858000.0],["2026-01-16",86.9866,88.3959,86.9866,88.1161,2535900.0],["2026-01-20",87.0066,87.1066,84.6178,85.1175,5000900.0],["2026-01-21",86.3169,90.8047,85.8872,89.7752,3672900.0],["2026-01-22",90.3049,90.7547,87.1665,87.5063,5614600.0],["2026-01-23",87.6063,87.8862,86.7667,87.1665,2290200.0],["2026-01-26",87.2065,87.3214,86.177,86.7467,2423800.0],["2026-01-27",86.7467,87.3064,86.167,86.227,3504200.0],["2026-01-28",85.8272,86.4819,84.8877,85.2075,2932000.0],["2026-01-29",86.277,88.8257,85.3674,88.8257,8478000.0],["2026-01-30",88.136,88.181,85.1475,86.0471,3674300.0],["2026-02-02",86.0471,89.1155,85.9971,88.8957,3417000.0],["2026-02-03",89.2055,93.9731,88.8557,93.6733,6447900.0],["2026-02-04",94.9526,99.3904,94.5928,97.3614,13512500.0],["2026-02-05",96.6118,97.9511,95.0226,95.9521,5365300.0],["2026-02-06",97.3614,99.2605,96.8917,98.4509,6260100.0],["2026-02-09",97.8612,99.4854,97.6013,98.3409,4794500.0],["2026-02-10",98.6408,99.4604,97.5214,97.7512,6858500.0],["2026-02-11",98.3809,99.9501,96.6318,96.7018,9183100.0],["2026-02-12",97.8212,99.3704,93.9232,94.163,8677100.0],["2026-02-13",96.4119,100.9097,94.6628,98.4709,6975400.0],["2026-02-17",97.0616,99.6903,97.0616,98.7108,4708000.0],["2026-02-18",99.5903,99.9501,96.8917,97.1515,2957600.0],["2026-02-19",96.6218,97.3914,95.0876,96.152,2846200.0],["2026-02-20",95.8122,97.6113,94.8427,95.5523,3696100.0],["2026-02-23",95.3125,96.157,93.7083,93.8932,2916700.0],["2026-02-24",94.0131,95.3714,93.7732,94.5928,2507900.0],["2026-02-25",94.8827,95.2825,92.134,92.9736,4850900.0],["2026-02-26",93.4434,94.5029,92.4419,94.4829,2929800.0],["2026-02-27",93.1635,94.123,92.244,94.0931,3201000.0],["2026-03-02",92.7038,94.5029,91.5543,93.9231,2856300.0],["2026-03-03",91.2645,92.6188,89.7452,91.4944,2567900.0],["2026-03-04",91.8443,92.1692,90.4247,91.8143,2608900.0],["2026-03-05",91.1845,91.9242,89.255,90.4846,3231800.0],["2026-03-06",88.4952,89.355,86.0109,86.4058,2660000.0],["2026-03-09",84.5363,86.9956,82.9268,86.6357,2748400.0],["2026-03-10",86.5757,88.0953,85.496,86.3958,2824700.0],["2026-03-11",85.486,85.806,84.1964,85.1461,2170200.0],["2026-03-12",83.8665,84.4363,80.9973,81.1473,3345500.0],["2026-03-13",81.967,82.187,79.7377,82.107,8087000.0],["2026-03-16",82.9868,84.7862,82.9668,83.7865,4302700.0],["2026-03-17",84.6363,84.6863,82.047,84.0364,2360700.0],["2026-03-18",83.8265,84.5463,81.917,82.007,2822700.0],["2026-03-19",80.6574,82.9867,80.0876,82.137,4070600.0],["2026-03-20",81.8771,82.7968,80.6374,81.3672,4280300.0],["2026-03-23",83.9265,84.7063,82.2469,82.2669,2072500.0],["2026-03-24",81.1073,83.6366,80.5424,83.1267,2776900.0],["2026-03-25",84.2764,84.7562,82.4669,83.6266,2052900.0],["2026-03-26",82.6368,84.0764,81.2122,81.3672,1731800.0],["2026-03-27",80.9173,81.0373,78.7679,79.4277,3016000.0],["2026-03-30",79.2878,79.6377,76.6835,76.9184,3951700.0],["2026-03-31",78.508,80.6084,77.5383,80.0976,2975800.0],["2026-04-01",80.2275,81.6921,79.9476,79.9776,2395900.0],["2026-04-02",77.7282,79.4677,75.9887,77.8882,3190800.0],["2026-04-06",77.4283,78.6779,76.7785,78.6779,2044700.0],["2026-04-07",78.378,79.5777,78.0081,79.5277,3055500.0],["2026-04-08",81.907,85.1961,81.907,84.6463,3156700.0],["2026-04-09",83.9565,87.5955,83.9565,87.0056,2984000.0],["2026-04-10",87.2955,87.2955,85.1361,85.3561,3172300.0],["2026-04-13",84.9562,88.1543,84.9062,87.6654,2966300.0],["2026-04-14",86.2358,89.075,86.2358,88.2953,3668000.0],["2026-04-15",87.6754,88.0453,82.4869,83.3666,5978100.0],["2026-04-16",83.4766,84.7113,83.0317,83.6466,3300900.0],["2026-04-17",84.8162,87.2156,84.5063,85.776,6630800.0],["2026-04-20",85.3061,86.1159,85.1461,85.9859,2107000.0],["2026-04-21",86.1958,87.4955,84.7513,84.7862,2406800.0],["2026-04-22",85.746,86.1209,83.0967,83.6766,2608600.0],["2026-04-23",84.2364,85.526,83.4066,84.9262,3898100.0],["2026-04-24",84.0664,85.2861,83.1867,83.7865,4511000.0],["2026-04-27",83.1267,85.0362,83.1167,83.9865,5005000.0],["2026-04-28",83.4366,83.4366,80.4575,81.1673,5395200.0],["2026-04-29",79.5477,80.2275,76.7885,77.4383,6022200.0],["2026-04-30",76.9384,79.9876,76.9384,79.8376,3752200.0],["2026-05-01",80.0676,80.3775,77.2184,77.9681,3472700.0],["2026-05-04",77.5083,78.2231,75.2889,75.5388,4421400.0],["2026-05-05",76.3886,76.8535,75.6588,75.7988,2650500.0],["2026-05-06",78.0781,80.1075,77.5633,78.628,4848700.0],["2026-05-07",79.1178,79.8576,76.9684,77.4783,3832900.0],["2026-05-08",78.0381,78.1181,75.4589,75.7288,2808200.0],["2026-05-11",75.7188,75.7618,74.6291,74.6791,2855900.0],["2026-05-12",75.099,75.1889,72.1698,73.1895,3693500.0],["2026-05-13",73.1195,73.1295,70.9501,71.37,5484500.0],["2026-05-14",72.16,72.46,70.26,71.82,3520500.0],["2026-05-15",70.76,71.125,70.23,70.35,2870700.0],["2026-05-18",70.53,71.125,69.63,69.97,3167600.0],["2026-05-19",69.52,69.59,68.07,68.54,2380800.0],["2026-05-20",68.95,70.655,68.41,70.37,5200800.0],["2026-05-21",69.61,70.37,68.28,70.28,5171500.0],["2026-05-22",70.7,71.53,69.64,70.91,4447800.0],["2026-05-26",71.56,72.51,71.11,72.43,4309500.0],["2026-05-27",72.68,72.95,70.89,70.96,3810100.0],["2026-05-28",70.61,71.11,69.16,70.99,4192200.0],["2026-05-29",70.56,72.67,69.72,71.64,5366800.0],["2026-06-01",70.57,71.48,69.71,70.96,3493400.0],["2026-06-02",71.55,72.25,70.965,71.62,3235600.0],["2026-06-03",71.21,72.16,69.9,70.07,4248400.0],["2026-06-04",71.29,72.56,70.57,72.01,3430300.0],["2026-06-05",71.64,72.37,71.29,72.25,3923100.0],["2026-06-08",71.68,74.03,71.67,72.46,4379200.0],["2026-06-09",73.08,74.46,72.25,73.91,3491000.0],["2026-06-10",73.43,74.05,70.26,70.48,3120400.0],["2026-06-11",70.98,73.28,69.84,73.2,4296400.0],["2026-06-12",73.96,74.68,72.995,74.0,2322400.0],["2026-06-15",75.9,77.905,75.9,76.77,5643900.0],["2026-06-16",77.24,79.42,76.41,78.52,5520400.0],["2026-06-17",78.13,80.86,76.86,77.07,8720400.0],["2026-06-18",78.32,79.41,77.81,77.91,5707400.0],["2026-06-22",77.48,78.71,77.17,77.87,2678700.0],["2026-06-23",76.73,78.24,76.11,76.64,2337800.0],["2026-06-24",77.13,79.42,76.91,78.32,5478500.0],["2026-06-25",79.47,82.61,79.115,81.7,5279400.0],["2026-06-26",81.6,81.925,80.33,81.37,8240800.0],["2026-06-29",80.66,81.14,79.75,80.98,2957800.0],["2026-06-30",81.61,83.2,80.15,81.99,4421600.0],["2026-07-01",81.63,82.73,80.29,80.86,2899800.0],["2026-07-02",81.37,81.785,79.39,80.59,3077000.0],["2026-07-06",80.85,81.09,79.81,80.63,2241000.16105],["2026-07-07",80.04,80.17,77.38,78.71,3424755.744894],["2026-07-08",77.7,77.955,75.4,76.71,5607322.692341],["2026-07-09",77.65,78.525,76.6,77.05,2861733.366798],["2026-07-10",77.47,79.63,77.235,78.85,3122694.726705],["2026-07-13",78.91,80.72,78.03,78.56,3337668.107537],["2026-07-14",80.25,80.455,78.51,79.01,3511141.322765],["2026-07-15",79.05,79.455,78.08,79.14,2335112.805277],["2026-07-16",81,85.1,81,84.78,8214828.249792],["2026-07-17",83.48,85.0475,81.815,82.24,4279023.947127],["2026-07-20",82.11,82.615,79.855,80.18,4390051.866527],["2026-07-21",80.74,81.23,78.8,80.9,3413884.78749],["2026-07-22",81.11,84,81.11,83.54,5814163.545172],["2026-07-23",83.4,84.97,82.915,84.31,6477013.508254],["2026-07-24",84.07,85.7399,83.86,84.4,3159058.783827],["2026-07-27",84.77,85.51,83.8,84.66,2537191.74214],["2026-07-28",83.84,87.64,83.84,86.5,4145088.752746],["2026-07-29",85.37,86.23,84.1,84.61,5138334.357169],["2026-07-30",85.75,86.625,82.84,84.32,4544204.877489],["2026-07-31",79.94,84.17,79.55,83.38,6473177.561579],["2026-08-03",85.13,87.85,84.89,87.78,5741154.715412],["2026-08-04",88.4,89.49,86.82,89.46,4590287.337602],["2026-08-05",89.01,90.36,88.575,90,4182826.164538],["2026-08-06",91.78,91.78,88.01,88.24,5226495.622739],["2026-08-07",87.81,89.27,86.79,86.97,5390103.098205],["2026-08-10",86.54,87.406,86.4,87.095,848767.213549],["2026-08-11",86.72,87.97,84.31,85.02,4394970.229559],["2026-08-12",85.47,85.54,82.9,84.76,3216747.687922],["2026-08-13",85.16,85.565,83.3,84.28,2376828.898379],["2026-08-14",84.05,84.435,83.29,83.34,2240711.427701]]}