{"t":"KHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-06",43.2051,45.2072,43.2051,44.3978,3809700.0],["2015-07-07",44.8664,45.4627,44.3978,45.414,5794300.0],["2015-07-08",45.2132,45.9435,45.055,45.8826,4276600.0],["2015-07-09",46.5337,46.8964,45.3349,45.5175,4267100.0],["2015-07-10",45.6696,47.3431,45.6392,47.0449,4983000.0],["2015-07-13",48.3776,48.4993,47.41,47.9698,9078900.0],["2015-07-14",48.3471,48.3775,47.2518,47.4648,18746100.0],["2015-07-15",47.2518,47.5682,46.4911,46.6798,6330500.0],["2015-07-16",46.838,47.9759,46.8258,47.9212,5634100.0],["2015-07-17",48.3349,48.4932,47.0145,48.4566,6100900.0],["2015-07-20",48.6514,49.412,48.1524,48.7488,10284500.0],["2015-07-21",48.6636,49.0956,48.3167,48.8157,6088600.0],["2015-07-22",49.1869,49.2295,47.8177,47.8542,5201200.0],["2015-07-23",48.0564,48.1484,46.9656,47.0269,2975400.0],["2015-07-24",47.1372,47.4498,46.5428,46.8247,3116000.0],["2015-07-27",46.9595,47.7868,46.7512,47.4191,5774300.0],["2015-07-28",48.0687,48.1974,47.4927,47.9952,1895900.0],["2015-07-29",47.9584,47.9829,47.1863,47.7439,2278600.0],["2015-07-30",47.9278,48.8347,47.5539,48.5406,3247000.0],["2015-07-31",48.9879,48.9879,48.3292,48.6999,2685500.0],["2015-08-03",49.0247,49.6559,48.9695,49.2514,2681800.0],["2015-08-04",49.374,49.6375,48.8225,48.9083,2429600.0],["2015-08-05",49.0308,49.6375,48.9328,49.3188,4324300.0],["2015-08-06",49.6681,49.7539,48.7244,48.8776,3708600.0],["2015-08-07",48.4977,48.6447,47.364,48.081,3274100.0],["2015-08-10",48.6754,48.9021,48.1484,48.2954,3252300.0],["2015-08-11",47.5723,49.3188,47.2292,47.7807,3889100.0],["2015-08-12",47.6949,47.989,46.6286,46.9963,3688800.0],["2015-08-13",47.1924,47.2292,46.4509,46.5673,2917500.0],["2015-08-14",46.6163,47.0269,46.0323,46.8308,2572800.0],["2015-08-17",46.4877,46.8247,46.2732,46.4509,2260300.0],["2015-08-18",46.4019,46.5447,45.9974,46.0771,2009700.0],["2015-08-19",45.9606,46.1384,45.2988,45.8258,3025700.0],["2015-08-20",45.3601,45.816,45.213,45.501,2207000.0],["2015-08-21",44.925,45.501,44.2816,44.2877,5564500.0],["2015-08-24",41.8181,44.2693,37.6387,43.4297,9844600.0],["2015-08-25",43.8403,44.3673,42.8966,43.0253,4423400.0],["2015-08-26",43.9506,45.4152,42.6086,45.2927,5356300.0],["2015-08-27",44.8392,46.1138,44.8086,46.0709,5937800.0],["2015-08-28",45.593,46.0771,45.2375,45.7707,2150100.0],["2015-08-31",45.4765,45.6113,44.4715,44.5267,2688400.0],["2015-09-01",43.6504,44.4531,42.676,42.9701,4671400.0],["2015-09-02",43.4114,44.1651,43.0866,44.1651,2986500.0],["2015-09-03",44.4654,45.2804,43.9935,44.2203,2595300.0],["2015-09-04",43.5952,43.9323,42.9757,43.2459,2997000.0],["2015-09-08",44.0303,45.5501,43.393,45.3907,4450700.0],["2015-09-09",45.6236,45.6542,44.11,44.2264,2936400.0],["2015-09-10",44.2019,44.7657,43.9874,44.2203,3619700.0],["2015-09-11",44.2754,45.3049,43.8771,45.2008,2146700.0],["2015-09-14",45.0414,45.7829,44.4623,45.6849,2927400.0],["2015-09-15",45.9239,46.2793,45.1977,46.1996,3393300.0],["2015-09-16",46.0832,47.0085,45.5317,46.8002,2302800.0],["2015-09-17",46.9289,47.652,46.5734,46.837,3142600.0],["2015-09-18",46.2977,46.8799,45.9668,46.2303,7231700.0],["2015-09-21",46.3835,46.6899,45.9361,46.0832,3256300.0],["2015-09-22",45.4398,45.881,45.1395,45.5378,2628700.0],["2015-09-23",45.452,45.7143,44.8913,44.925,3713200.0],["2015-09-24",44.735,44.8208,43.9384,44.686,4416100.0],["2015-09-25",45.2253,45.2559,44.6002,44.9495,3517000.0],["2015-09-28",44.6186,44.9005,42.8905,42.8905,5006600.0],["2015-09-29",42.9947,43.4972,42.0693,42.4064,3870900.0],["2015-09-30",42.6944,43.3869,42.5657,43.252,3132800.0],["2015-10-01",43.6749,44.1038,42.7556,43.4052,2519700.0],["2015-10-02",43.013,43.7913,42.5105,43.7607,2593100.0],["2015-10-05",44.1222,44.8882,43.7239,44.2693,6323500.0],["2015-10-06",44.2999,44.7657,44.0548,44.4102,2760200.0],["2015-10-07",44.5757,45.1885,44.4164,44.8269,2325200.0],["2015-10-08",44.8331,45.6359,44.5757,45.6113,2239700.0],["2015-10-09",45.5991,46.0955,45.3417,45.5868,2938100.0],["2015-10-12",45.5991,45.5991,44.925,45.1762,2081100.0],["2015-10-13",45.1088,45.3049,44.8453,44.9679,2147500.0],["2015-10-14",44.8086,45.5317,44.735,45.2069,1956800.0],["2015-10-15",45.4398,46.0955,45.3,46.0955,2135700.0],["2015-10-16",46.3774,47.7991,45.881,47.4253,3435200.0],["2015-10-19",47.1189,47.3088,46.7512,47.0637,1951900.0],["2015-10-20",46.696,47.2843,46.6409,47.1066,1922100.0],["2015-10-21",47.1863,47.6397,46.9595,47.2169,2370100.0],["2015-10-22",47.3211,48.9879,47.3211,48.9879,3951700.0],["2015-10-23",48.5038,48.9573,47.4498,47.7868,3179000.0],["2015-10-26",47.9094,47.9094,46.8676,47.0698,2563800.0],["2015-10-27",46.7021,47.4804,46.7021,47.2904,2435200.0],["2015-10-28",47.2782,48.5344,46.7818,48.5222,2382000.0],["2015-10-29",48.3138,48.41,47.7065,48.1974,1788500.0],["2015-10-30",48.0258,48.4058,47.7133,47.7807,2053000.0],["2015-11-02",48.0626,48.369,47.6275,47.9645,1536500.0],["2015-11-03",47.6949,47.7991,46.4999,46.837,4489800.0],["2015-11-04",46.7696,46.9828,46.1077,46.4631,2630400.0],["2015-11-05",46.696,46.8792,45.8074,46.218,3347200.0],["2015-11-06",45.1946,45.6542,43.8648,44.1283,8819900.0],["2015-11-09",44.1222,44.5389,43.4175,43.6565,4231000.0],["2015-11-10",43.969,44.257,43.6019,44.1712,3470400.0],["2015-11-11",44.5512,44.6492,43.73,44.1896,3537300.0],["2015-11-12",43.9703,44.0926,43.3958,43.7974,3931500.0],["2015-11-13",43.6244,44.2977,43.5997,43.7171,3008000.0],["2015-11-16",43.8715,44.5448,43.8221,44.2638,2398400.0],["2015-11-17",44.5386,44.5572,43.6368,44.1371,4247400.0],["2015-11-18",44.378,45.1162,43.9642,44.8382,3780200.0],["2015-11-19",45.249,45.5455,44.6869,45.3046,2828700.0],["2015-11-20",45.8174,46.6822,45.3417,45.4961,4003200.0],["2015-11-23",45.7309,46.0459,45.6475,45.7556,2706000.0],["2015-11-24",45.5455,46.0274,45.5147,46.0027,2863900.0],["2015-11-25",45.9903,46.2806,45.6197,46.1077,2384100.0],["2015-11-27",46.0645,46.3301,45.8482,46.0892,777300.0],["2015-11-30",46.0336,46.2436,45.4035,45.5208,4200100.0],["2015-12-01",45.8544,46.3301,45.5888,46.0027,3749300.0],["2015-12-02",45.8421,46.0953,45.0452,45.1193,2568600.0],["2015-12-03",45.2799,45.5147,43.9147,44.1433,3019000.0],["2015-12-04",44.1062,44.9278,43.9024,44.6128,4495900.0],["2015-12-07",44.4275,44.6035,43.7665,44.1248,3323600.0],["2015-12-08",43.8591,44.2638,43.6046,44.1865,4519800.0],["2015-12-09",43.958,44.5819,43.5503,43.7974,3940800.0],["2015-12-10",43.7541,44.0661,43.5564,43.7603,2733700.0],["2015-12-11",43.297,43.6676,42.8646,43.0499,3756000.0],["2015-12-14",43.2846,43.9086,43.0993,43.8437,3881600.0],["2015-12-15",44.3101,44.9402,44.2607,44.483,4168700.0],["2015-12-16",44.8537,45.2182,44.4089,45.1008,2176900.0],["2015-12-17",45.0637,45.2799,44.4151,44.4275,2402700.0],["2015-12-18",44.1186,44.4398,43.6306,43.6553,6568300.0],["2015-12-21",43.92,44.63,43.8266,44.4556,5466900.0],["2015-12-22",44.6175,45.5829,44.4151,45.4209,5053300.0],["2015-12-23",45.6514,46.5731,45.4583,46.4049,4193400.0],["2015-12-24",46.5918,46.5918,46.0126,46.0624,1962500.0],["2015-12-28",45.9067,45.9528,45.396,45.7261,5421800.0],["2015-12-29",45.8694,46.6229,45.7137,46.5171,4350900.0],["2015-12-30",46.4922,46.6852,45.9067,45.9316,1779900.0],["2015-12-31",45.695,45.7759,45.2341,45.3151,1857100.0],["2016-01-04",44.4556,45.3711,44.4369,45.2777,5209400.0],["2016-01-05",45.3026,45.8257,45.0161,45.7074,3858200.0],["2016-01-06",44.9663,45.888,44.8604,45.7946,3294700.0],["2016-01-07",44.8479,45.4583,44.7483,44.7794,4050300.0],["2016-01-08",44.96,45.1344,44.2812,44.331,3092100.0],["2016-01-11",44.4369,45.1718,44.0757,45.0099,3329000.0],["2016-01-12",45.3711,45.6825,44.9239,45.6078,2924600.0],["2016-01-13",45.5829,45.7386,43.9947,44.1006,3448500.0],["2016-01-14",44.194,44.5478,43.7855,44.057,4610600.0],["2016-01-15",42.911,43.6895,42.4626,43.0979,6551200.0],["2016-01-19",43.6023,43.92,43.3158,43.702,5107100.0],["2016-01-20",43.1477,44.5802,42.8114,44.3248,4607000.0],["2016-01-21",44.8417,45.67,44.4219,45.4957,6208200.0],["2016-01-22",45.8382,46.3987,45.1594,46.3302,3111700.0],["2016-01-25",45.9005,46.5046,45.6763,46.106,4123100.0],["2016-01-26",45.6949,47.3329,45.6949,47.3205,3851300.0],["2016-01-27",47.252,48.0491,46.8035,47.3142,5348200.0],["2016-01-28",47.5011,47.9495,47.0091,47.4326,3542400.0],["2016-01-29",47.8934,48.7155,47.582,48.6159,4508200.0],["2016-02-01",48.1862,48.2547,47.1274,47.962,3564200.0],["2016-02-02",47.3142,47.8312,47.1585,47.3142,5631600.0],["2016-02-03",47.5634,47.5634,45.9815,46.6416,6239700.0],["2016-02-04",46.735,46.8347,45.4147,46.1807,7077100.0],["2016-02-05",46.2617,46.4361,44.9289,45.3275,9351600.0],["2016-02-08",44.8978,44.9663,43.7082,44.3559,4704600.0],["2016-02-09",43.9698,44.8168,43.6023,44.5365,4616900.0],["2016-02-10",44.8853,45.6514,44.663,44.9102,2520100.0],["2016-02-11",44.1566,44.8168,43.7045,44.4929,3041500.0],["2016-02-12",44.9663,45.122,44.2314,44.7919,2985800.0],["2016-02-16",45.4022,45.5019,44.7919,45.0348,3852100.0],["2016-02-17",45.4645,46.3302,45.1531,46.2368,3628100.0],["2016-02-18",46.1371,46.2679,45.6763,45.7448,2755200.0],["2016-02-19",45.4022,45.8961,45.3587,45.7884,4333500.0],["2016-02-22",46.3302,46.3302,44.9725,45.6701,2916700.0],["2016-02-23",45.5268,45.7697,45.1905,45.3524,2805600.0],["2016-02-24",45.0473,45.6701,44.7327,45.4583,3526500.0],["2016-02-25",45.7199,46.6977,45.6701,46.6852,4962300.0],["2016-02-26",49.0768,49.139,47.7377,48.4789,10319700.0],["2016-02-29",48.1301,48.5785,47.9121,47.9682,4885500.0],["2016-03-01",48.3668,48.5287,47.9059,48.3668,5445500.0],["2016-03-02",48.3356,48.454,47.4077,48.2609,5075800.0],["2016-03-03",48.1426,48.2983,47.6194,48.1862,3239900.0],["2016-03-04",48.5225,48.5287,47.4948,48.0803,3677800.0],["2016-03-07",47.962,48.1986,47.4201,47.6443,2574800.0],["2016-03-08",47.3392,48.0492,47.2956,47.5136,2783700.0],["2016-03-09",47.7502,47.9557,47.2084,47.7253,2631300.0],["2016-03-10",47.9433,48.0467,47.0527,47.47,2107200.0],["2016-03-11",48.1177,48.1737,47.5883,47.9246,2342700.0],["2016-03-14",47.881,48.4353,47.3952,48.3107,2278300.0],["2016-03-15",48.2422,48.4664,47.8436,48.4415,2924700.0],["2016-03-16",48.9278,49.0093,48.2815,48.9592,3400000.0],["2016-03-17",48.6768,49.0031,48.1498,48.9466,4506000.0],["2016-03-18",49.1788,49.185,48.1686,48.5074,9081000.0],["2016-03-21",48.2941,48.6266,47.7921,48.0556,3203400.0],["2016-03-22",48.3066,48.3286,47.7043,47.9615,2615600.0],["2016-03-23",48.0431,48.3505,47.8172,48.1937,2295800.0],["2016-03-24",48.1686,48.4823,47.597,47.9741,3356700.0],["2016-03-28",48.0745,48.8964,47.7231,48.7897,3581800.0],["2016-03-29",48.6768,49.4486,48.3317,49.4423,3907400.0],["2016-03-30",49.5176,49.5992,49.1097,49.505,3339900.0],["2016-03-31",49.5364,49.5364,49.116,49.2917,3400300.0],["2016-04-01",49.2729,49.6682,49.0125,49.618,3418200.0],["2016-04-04",49.549,49.6242,49.1788,49.4737,3495200.0],["2016-04-05",49.2352,49.4736,48.8713,48.9466,2679600.0],["2016-04-06",49.2039,49.2039,48.6266,49.1662,2421900.0],["2016-04-07",48.9529,49.1223,48.3286,48.6266,3216400.0],["2016-04-08",48.9215,49.3168,48.6517,49.2352,2139000.0],["2016-04-11",49.3984,49.5678,48.8462,48.8839,2894800.0],["2016-04-12",48.9403,49.3356,48.6517,49.1474,2348300.0],["2016-04-13",49.367,49.3984,48.3694,48.5639,3246400.0],["2016-04-14",48.5639,48.8243,48.2439,48.4196,3150500.0],["2016-04-15",48.6643,49.1223,48.3945,48.9717,3042200.0],["2016-04-18",48.8901,49.1662,48.4823,49.1536,2207300.0],["2016-04-19",49.1537,49.4925,48.8525,49.1286,2591200.0],["2016-04-20",49.1537,49.367,48.6266,48.8901,1867400.0],["2016-04-21",48.8086,48.8901,48.0876,48.1497,2110700.0],["2016-04-22",48.1247,49.0344,48.1247,49.0031,2409800.0],["2016-04-25",48.865,49.4674,48.6517,49.3984,2323800.0],["2016-04-26",49.3858,49.9129,49.2603,49.3795,2315700.0],["2016-04-27",49.7058,49.8815,48.934,49.6305,2249600.0],["2016-04-28",49.2854,49.7121,48.9968,49.1662,1962600.0],["2016-04-29",48.6956,49.1192,48.3945,48.9843,3208700.0],["2016-05-02",48.9842,50.3521,48.9403,49.894,3700700.0],["2016-05-03",49.5803,49.7497,49.079,49.367,2508200.0],["2016-05-04",49.2415,50.3834,49.1223,50.1827,4687000.0],["2016-05-05",52.0524,52.8116,51.7638,52.0587,8629300.0],["2016-05-06",51.9709,52.7301,51.4124,52.705,3993600.0],["2016-05-09",52.705,53.2006,52.4791,52.8681,3272300.0],["2016-05-10",52.981,54.0853,52.8493,54.0477,3593700.0],["2016-05-11",53.941,54.2987,53.4516,53.4579,2824500.0],["2016-05-12",53.6336,54.374,53.4265,54.1732,2427500.0],["2016-05-13",53.9787,54.2422,53.1567,53.414,2857300.0],["2016-05-16",53.5395,54.1104,53.3575,53.8783,2061900.0],["2016-05-17",53.7653,53.9975,51.3058,51.5505,7395100.0],["2016-05-18",51.4187,51.6251,50.4838,50.9356,8695600.0],["2016-05-19",50.7285,52.0901,50.5779,52.0775,3932800.0],["2016-05-20",51.7011,51.9897,51.3372,51.7136,2720100.0],["2016-05-23",51.7701,52.2344,51.7136,51.9583,1996900.0],["2016-05-24",52.1591,52.9403,51.8893,52.843,2385600.0],["2016-05-25",52.7893,53.56,52.5176,53.2378,2563100.0],["2016-05-26",53.0799,53.5853,52.9157,52.9472,2424000.0],["2016-05-27",52.8525,53.2315,52.7514,53.1305,1272800.0],["2016-05-31",53.1684,53.3453,52.2296,52.5556,3943700.0],["2016-06-01",52.4924,53.061,52.4355,53.0357,1955400.0],["2016-06-02",52.9915,53.5664,52.783,53.5601,2207200.0],["2016-06-03",53.699,53.9644,53.5095,53.8886,3031400.0],["2016-06-06",54.0149,54.0781,53.5032,53.6927,2551900.0],["2016-06-07",53.8064,54.1286,53.459,53.5411,2454400.0],["2016-06-08",53.7369,53.9644,53.2758,53.8127,1757200.0],["2016-06-09",53.6485,54.1602,53.56,54.0907,2098600.0],["2016-06-10",54.0781,54.0781,53.5158,53.9138,2118000.0],["2016-06-13",53.8696,54.1728,53.4748,53.6674,2790400.0],["2016-06-14",53.6611,53.8822,53.2758,53.6232,2637500.0],["2016-06-15",53.699,53.9454,53.2947,53.5979,2967400.0],["2016-06-16",53.4969,53.9012,53.0547,53.8759,2333400.0],["2016-06-17",53.9138,53.9328,53.0799,53.5853,5526500.0],["2016-06-20",54.0086,54.6467,53.8494,54.0149,2854100.0],["2016-06-21",54.0402,54.6088,54.0086,54.135,1953700.0],["2016-06-22",54.2929,54.3245,53.7496,53.8317,1961400.0],["2016-06-23",54.2929,54.5759,53.9675,54.5645,2452200.0],["2016-06-24",52.8777,53.7622,52.7009,52.8967,11942100.0],["2016-06-27",52.5809,52.9725,52.1197,52.8336,3458500.0],["2016-06-28",52.9896,53.5664,52.4355,53.5537,3569400.0],["2016-06-29",53.718,54.5392,53.5095,54.3939,3348300.0],["2016-06-30",54.5772,55.9923,54.4382,55.8975,5571200.0],["2016-07-01",55.9607,56.4788,55.6891,55.7459,2551300.0],["2016-07-05",55.7143,56.5356,55.2784,56.0618,3320400.0],["2016-07-06",56.0049,56.7093,55.7522,56.6935,3331700.0],["2016-07-07",56.5861,56.7441,56.106,56.4219,2525600.0],["2016-07-08",56.8136,57.0221,56.3082,56.763,3703300.0],["2016-07-11",56.8136,56.9526,56.4219,56.7567,2860500.0],["2016-07-12",56.5356,56.6809,55.3605,55.4679,4362900.0],["2016-07-13",55.4869,56.2766,55.3605,56.2387,2702400.0],["2016-07-14",56.3145,56.3821,55.5058,55.8091,3457800.0],["2016-07-15",56.1629,56.365,55.6764,56.1376,2311700.0],["2016-07-18",56.2766,56.4156,55.9354,56.2892,1769400.0],["2016-07-19",56.125,56.2955,55.7586,56.2071,1751700.0],["2016-07-20",56.1439,56.1945,55.5564,55.7017,2229500.0],["2016-07-21",55.6575,55.7143,55.1691,55.3669,2081100.0],["2016-07-22",55.6069,55.9039,55.4774,55.6954,2022900.0],["2016-07-25",55.6954,55.866,55.4869,55.8533,1447400.0],["2016-07-26",55.9355,56.0934,54.9878,55.0005,1553100.0],["2016-07-27",55.2026,55.2531,53.8254,54.097,3931700.0],["2016-07-28",54.1286,54.4635,53.8507,54.3055,2190300.0],["2016-07-29",54.4761,54.7288,54.2423,54.5772,1778900.0],["2016-08-01",54.5203,54.6972,54.0276,54.3118,2778500.0],["2016-08-02",54.1729,54.1729,53.4716,53.7938,2832300.0],["2016-08-03",53.8949,53.9998,53.2252,53.6359,2491500.0],["2016-08-04",53.7812,54.1034,53.4969,54.0402,3221800.0],["2016-08-05",56.763,57.1674,55.9102,56.0934,5106200.0],["2016-08-08",56.0428,56.0934,55.3353,56.0681,2428000.0],["2016-08-09",56.1818,56.8515,56.0586,56.7188,2275800.0],["2016-08-10",56.7125,56.8262,56.2071,56.4472,1423100.0],["2016-08-11",56.6746,57.1295,56.4093,56.504,2588800.0],["2016-08-12",56.3714,57.1547,56.3714,56.5798,1539100.0],["2016-08-15",56.6746,56.7883,56.1313,56.2766,1661000.0],["2016-08-16",56.245,56.3334,55.7554,56.2008,2259300.0],["2016-08-17",56.2576,56.523,55.7459,56.4851,1832700.0],["2016-08-18",56.4156,56.7694,56.2892,56.7062,1823000.0],["2016-08-19",56.6051,56.9841,56.4471,56.8072,1694900.0],["2016-08-22",56.782,57.1042,56.5545,56.8388,2092800.0],["2016-08-23",57.0157,57.1611,56.4453,56.523,2020000.0],["2016-08-24",56.5039,56.5993,55.9887,56.5738,2581200.0],["2016-08-25",56.5993,57.2035,56.4104,56.542,1825900.0],["2016-08-26",56.6311,56.8919,55.9188,56.0778,1863600.0],["2016-08-29",56.1922,56.4848,56.0523,56.3322,1685100.0],["2016-08-30",56.3703,56.4943,55.8233,55.9506,1841500.0],["2016-08-31",56.0396,57.1272,56.0396,56.9173,2696400.0],["2016-09-01",56.9682,57.0572,56.3131,56.911,2215500.0],["2016-09-02",57.1781,57.5851,56.6756,56.9936,2062100.0],["2016-09-06",57.0445,57.3562,56.6915,57.0763,1786400.0],["2016-09-07",56.7519,57.1208,56.5802,57.1081,3344800.0],["2016-09-08",57.0509,57.1081,56.4212,56.7265,2191600.0],["2016-09-09",56.1223,56.205,54.6658,54.6785,3837900.0],["2016-09-12",54.4305,56.4148,54.2842,56.3258,3015000.0],["2016-09-13",56.7774,56.7774,55.6198,56.1414,2579800.0],["2016-09-14",56.0523,56.4912,55.5753,55.7661,1898400.0],["2016-09-15",55.5626,56.771,55.5371,56.7138,1912600.0],["2016-09-16",56.4975,56.6883,55.747,56.5675,4476800.0],["2016-09-19",56.5293,56.6057,55.27,55.3145,4032400.0],["2016-09-20",55.6389,55.7915,55.3972,55.4099,3018400.0],["2016-09-21",55.499,56.0714,55.181,55.9124,2592400.0],["2016-09-22",56.3703,56.7074,56.1859,56.6375,1516800.0],["2016-09-23",56.7265,56.9237,56.3958,56.4975,1467000.0],["2016-09-26",56.4657,56.5929,56.0078,56.3067,1487400.0],["2016-09-27",56.453,56.9173,56.3004,56.7519,1530300.0],["2016-09-28",56.9745,57.0,56.4848,56.9555,1628700.0],["2016-09-29",56.7519,56.8791,56.2304,56.3322,1411800.0],["2016-09-30",56.6057,57.1844,56.5103,56.93,2499200.0],["2016-10-03",56.7647,56.8982,56.4467,56.6565,1857900.0],["2016-10-04",56.7901,56.7901,55.7725,55.9824,1940500.0],["2016-10-05",56.1732,56.1732,55.5499,55.5753,1910900.0],["2016-10-06",55.3527,55.7534,55.1937,55.6453,1172000.0],["2016-10-07",55.817,55.817,55.1428,55.588,1723500.0],["2016-10-10",55.6135,56.3958,55.6135,56.2877,2012500.0],["2016-10-11",56.1223,56.2876,55.3718,55.4863,2508700.0],["2016-10-12",56.2622,56.2622,55.3336,55.4227,3072600.0],["2016-10-13",55.2,55.5371,55.0156,55.3654,2861900.0],["2016-10-14",55.5499,56.4149,55.3718,56.3067,2388900.0],["2016-10-17",56.4276,56.6057,55.9887,56.4975,2208400.0],["2016-10-18",57.2989,57.3371,56.5421,56.5611,2740000.0],["2016-10-19",56.5611,56.5739,55.6834,56.0205,2721000.0],["2016-10-20",55.4735,56.453,55.4735,55.9442,2662100.0],["2016-10-21",55.747,56.0841,55.3209,55.9188,2086600.0],["2016-10-24",56.3576,56.7456,56.2946,56.5484,1744500.0],["2016-10-25",56.7519,57.0381,56.0777,56.1986,3220100.0],["2016-10-26",56.294,56.4149,55.9124,56.0205,1513400.0],["2016-10-27",56.0777,56.2049,55.4487,55.7724,2127800.0],["2016-10-28",55.6389,56.3958,55.6389,56.0205,1771100.0],["2016-10-31",56.2495,56.7074,56.1668,56.5738,3577400.0],["2016-11-01",56.6056,56.7201,56.0396,56.2049,2542700.0],["2016-11-02",56.3703,56.4085,55.9569,56.065,1916700.0],["2016-11-03",56.046,56.205,54.7803,54.8566,5041900.0],["2016-11-04",52.1726,54.2142,51.5175,53.4574,7825200.0],["2016-11-07",54.2651,54.7548,53.6164,54.7167,4101100.0],["2016-11-08",54.8439,56.5039,54.7421,56.1859,2791200.0],["2016-11-09",54.8121,55.3145,53.5401,54.0234,5097200.0],["2016-11-10",54.0807,54.3987,51.2377,51.7846,7643600.0],["2016-11-11",51.5175,51.9882,50.9832,51.6511,4151100.0],["2016-11-14",51.5239,51.9182,50.8306,50.9324,4463400.0],["2016-11-15",51.244,51.9754,51.0214,51.6065,5723900.0],["2016-11-16",51.7592,52.6305,51.702,52.4079,3327200.0],["2016-11-17",52.3507,52.6878,51.8355,52.6878,3161600.0],["2016-11-18",52.5987,52.745,52.1662,52.4906,2715700.0],["2016-11-21",52.4906,53.3111,52.2839,53.1966,2508600.0],["2016-11-22",53.3365,53.7245,53.2348,53.4828,2648000.0],["2016-11-23",53.2984,53.6227,51.9818,52.4334,3459900.0],["2016-11-25",52.5542,52.974,52.5542,52.7577,1230300.0],["2016-11-28",52.7577,53.2157,52.3825,52.9295,2642300.0],["2016-11-29",53.044,53.7436,52.8722,53.4256,3744600.0],["2016-11-30",53.2334,53.496,52.3045,52.3045,3309900.0],["2016-12-01",52.2148,52.3878,51.2027,51.5614,4043300.0],["2016-12-02",51.7216,52.2212,51.4718,51.8305,2779300.0],["2016-12-05",51.8305,51.9842,51.3212,51.4269,4415500.0],["2016-12-06",51.6383,51.81,51.049,51.2219,3566800.0],["2016-12-07",51.5294,53.3039,51.4205,53.1373,4870200.0],["2016-12-08",52.9067,53.0348,52.4391,52.7273,2497500.0],["2016-12-09",52.8811,53.6773,52.5736,53.669,2380900.0],["2016-12-12",53.5537,54.3416,53.3551,53.938,2536300.0],["2016-12-13",54.1943,54.8349,53.8291,54.4121,3644100.0],["2016-12-14",54.4377,54.7067,53.6306,54.0405,3348600.0],["2016-12-15",54.5338,55.1295,53.8932,54.6875,4410100.0],["2016-12-16",55.0142,55.4498,54.3608,55.3858,6037700.0],["2016-12-19",55.3153,55.6612,54.9117,55.4754,3365400.0],["2016-12-20",55.2705,55.4755,54.6619,55.0783,2665500.0],["2016-12-21",55.0463,55.7253,54.963,55.4819,2202000.0],["2016-12-22",55.3794,55.9175,55.2833,55.9111,1966300.0],["2016-12-23",55.7958,56.1289,55.7061,56.0968,2484700.0],["2016-12-27",56.1545,56.4235,55.9239,56.1032,1993200.0],["2016-12-28",56.052,56.225,55.7509,55.9303,1384800.0],["2016-12-29",55.9239,56.4684,55.9239,56.3275,1837800.0],["2016-12-30",56.3851,56.4748,55.7765,55.9367,2051400.0],["2017-01-03",56.2762,56.3531,55.3473,56.0712,3104600.0],["2017-01-04",56.0648,56.3531,55.6676,55.7509,2274900.0],["2017-01-05",55.6676,55.9239,55.1423,55.4306,3037400.0],["2017-01-06",55.4306,55.4947,54.9822,55.2897,2450200.0],["2017-01-09",55.2513,55.3954,54.8285,55.1359,2482400.0],["2017-01-10",54.995,55.2833,54.7132,55.0335,2539900.0],["2017-01-11",55.168,55.7573,55.1167,55.578,2754500.0],["2017-01-12",55.6228,56.2249,55.4114,56.0007,2484700.0],["2017-01-13",56.0007,56.0071,55.4614,55.7509,1799100.0],["2017-01-17",55.5459,56.3563,55.5459,56.321,2304800.0],["2017-01-18",56.2442,56.7502,56.2442,56.5965,2881800.0],["2017-01-19",56.4876,56.6478,56.084,56.2762,1690600.0],["2017-01-20",56.5965,57.0129,56.3787,56.9809,2795500.0],["2017-01-23",56.7951,56.9809,56.5004,56.8848,2654100.0],["2017-01-24",56.9552,57.1346,56.5773,56.8143,2171100.0],["2017-01-25",56.968,57.1858,56.6349,56.9104,2262100.0],["2017-01-26",57.3268,57.5894,56.8303,57.2755,3091900.0],["2017-01-27",56.9873,57.5062,56.872,57.2884,1842800.0],["2017-01-30",57.0705,57.3332,56.7759,57.0641,2233600.0],["2017-01-31",56.9488,57.3716,56.9072,57.1987,2650500.0],["2017-02-01",56.9424,57.2275,56.5696,56.6349,1816800.0],["2017-02-02",56.699,57.077,56.5773,56.7631,1826700.0],["2017-02-03",57.1474,57.2371,56.7823,57.1858,2205100.0],["2017-02-06",57.2051,57.2691,56.7823,56.8207,1359800.0],["2017-02-07",56.8271,57.0257,56.6926,56.8912,2599300.0],["2017-02-08",56.8912,57.2115,56.8784,57.1346,3300300.0],["2017-02-09",57.1858,57.9033,57.0385,57.5125,2708300.0],["2017-02-10",57.3972,57.9994,57.2307,57.7816,1882100.0],["2017-02-13",57.8521,58.0378,57.4581,58.025,1812500.0],["2017-02-14",58.0186,58.3344,57.7175,58.1723,2322700.0],["2017-02-15",58.3774,58.4863,57.82,58.3549,3083900.0],["2017-02-16",57.0769,57.551,55.3153,55.9111,10584700.0],["2017-02-17",58.9347,62.6309,58.8386,61.9134,30007700.0],["2017-02-21",58.8194,61.1639,58.5183,60.7732,14423200.0],["2017-02-22",60.7604,60.8565,59.5689,59.8059,4990400.0],["2017-02-23",59.761,59.9724,59.1589,59.5368,2901000.0],["2017-02-24",59.902,60.0877,59.2998,59.6265,2670500.0],["2017-02-27",59.319,59.492,57.8649,58.0442,6084900.0],["2017-02-28",58.0891,58.9219,57.8777,58.6208,4267700.0],["2017-03-01",59.1753,59.2656,58.4531,58.9561,2858600.0],["2017-03-02",59.0012,59.1237,58.537,58.8594,2552700.0],["2017-03-03",58.84,59.0012,58.5563,59.0012,1653000.0],["2017-03-06",58.6917,59.0077,58.5434,58.782,2044900.0],["2017-03-07",58.5563,58.9625,58.4983,58.5499,1491000.0],["2017-03-08",58.466,58.7884,58.3177,58.6143,2034200.0],["2017-03-09",58.5305,59.056,58.4338,59.0206,2108500.0],["2017-03-10",59.3752,59.3823,58.8465,59.0077,2277100.0],["2017-03-13",58.9174,59.0012,58.6917,58.7949,2182900.0],["2017-03-14",58.782,58.9045,58.466,58.7175,2097300.0],["2017-03-15",59.0592,59.4139,58.7368,59.2205,2076300.0],["2017-03-16",59.8008,60.1426,59.4268,59.8201,4139000.0],["2017-03-17",60.3553,60.4005,59.2076,59.3107,5655700.0],["2017-03-20",59.343,59.9362,59.2527,59.5558,2063000.0],["2017-03-21",59.5235,59.8266,59.0593,59.2592,2322600.0],["2017-03-22",59.4848,59.8072,59.3494,59.5106,1540300.0],["2017-03-23",59.3559,59.8266,59.2592,59.3301,1833300.0],["2017-03-24",59.4784,59.5816,58.8852,59.1173,1703800.0],["2017-03-27",59.0012,59.0592,58.7375,58.84,1699000.0],["2017-03-28",58.537,59.1076,58.537,58.9432,2222800.0],["2017-03-29",58.8078,59.0657,58.7175,58.9948,1462600.0],["2017-03-30",58.9561,59.1109,58.7046,58.7433,1143100.0],["2017-03-31",58.6014,58.8013,58.4015,58.5563,2205100.0],["2017-04-03",58.5498,58.8594,58.4402,58.7175,3414800.0],["2017-04-04",58.4854,58.84,58.2081,58.8207,2194000.0],["2017-04-05",58.7433,59.5945,58.6982,58.9497,2694700.0],["2017-04-06",58.9948,59.1882,58.4531,58.6466,2096900.0],["2017-04-07",58.7884,58.9948,58.466,58.4854,2000300.0],["2017-04-10",58.4531,58.6788,58.1372,58.6079,3496900.0],["2017-04-11",58.6079,58.7239,58.2842,58.5692,1396500.0],["2017-04-12",58.6982,59.4139,58.6853,59.2785,2007400.0],["2017-04-13",59.3559,59.3559,58.9883,59.0012,1816300.0],["2017-04-17",59.1947,59.2978,58.6982,59.0528,1803800.0],["2017-04-18",59.027,59.7299,58.8916,59.646,2135100.0],["2017-04-19",59.6009,59.6138,59.1237,59.2269,1978300.0],["2017-04-20",59.3946,59.5816,59.0335,59.3494,1787900.0],["2017-04-21",59.4075,59.4784,59.0399,59.0657,1964500.0],["2017-04-24",59.3301,59.8847,59.3301,59.6848,2185400.0],["2017-04-25",59.7363,59.9007,59.5042,59.5106,1882400.0],["2017-04-26",59.53,59.5364,58.6014,58.6272,2736600.0],["2017-04-27",58.6272,58.9496,58.4596,58.5692,2290300.0],["2017-04-28",58.8078,58.8271,57.9244,58.2855,2894500.0],["2017-05-01",58.4531,58.5176,57.6149,57.6922,3363600.0],["2017-05-02",57.8019,57.9244,57.2344,57.3892,3058600.0],["2017-05-03",58.1758,58.1758,57.3247,57.4794,2695300.0],["2017-05-04",56.7444,59.1947,56.1898,57.8405,6391200.0],["2017-05-05",57.9437,58.0985,57.5052,57.7954,2267300.0],["2017-05-08",57.7632,57.8857,57.3892,57.6987,2311600.0],["2017-05-09",57.5375,57.809,57.3054,57.5181,2299200.0],["2017-05-10",57.4601,57.6471,57.3505,57.602,1654400.0],["2017-05-11",57.2602,57.6858,57.2602,57.5697,1402500.0],["2017-05-12",57.6084,57.6793,57.1764,57.3569,1827300.0],["2017-05-15",57.2344,57.6922,57.1054,57.6793,2029600.0],["2017-05-16",57.5568,57.9244,57.2924,57.4601,1974600.0],["2017-05-17",57.7198,58.5183,57.4601,58.1093,3866600.0],["2017-05-18",58.2002,58.9013,57.7198,58.5313,2854700.0],["2017-05-19",58.2651,58.7845,58.0379,58.6092,2707600.0],["2017-05-22",58.4988,59.2908,58.4534,59.1934,1830500.0],["2017-05-23",59.2129,59.7258,59.0831,59.6414,1803500.0],["2017-05-24",59.7258,60.1543,59.583,60.1088,1814900.0],["2017-05-25",60.1737,60.3815,59.9725,60.2516,1665400.0],["2017-05-26",60.3101,60.4334,60.0634,60.3685,1308000.0],["2017-05-30",60.336,60.375,59.8478,60.0244,1952600.0],["2017-05-31",60.1348,60.3425,59.7063,59.8556,2283000.0],["2017-06-01",59.953,60.2062,59.3492,60.1997,2466000.0],["2017-06-02",60.336,60.732,59.9725,60.7256,2506100.0],["2017-06-05",60.7515,60.8294,60.4074,60.6606,1707500.0],["2017-06-06",60.6671,60.9398,60.4269,60.5113,1758500.0],["2017-06-07",60.6671,60.9463,60.4659,60.8749,1987300.0],["2017-06-08",60.6736,60.8099,60.0342,60.0958,2458700.0],["2017-06-09",60.0374,60.0763,58.726,58.9662,2801800.0],["2017-06-12",58.8169,59.9984,58.7059,59.2389,2720600.0],["2017-06-13",58.8688,59.5051,58.5378,59.4596,1909800.0],["2017-06-14",59.8232,60.0179,59.0701,59.3752,1697300.0],["2017-06-15",59.1805,59.6219,59.0831,59.4986,2312700.0],["2017-06-16",58.9922,59.2194,57.7198,58.0444,7470600.0],["2017-06-19",58.4014,58.5832,57.7912,58.33,3331600.0],["2017-06-20",58.2067,58.2794,57.8691,57.96,2659500.0],["2017-06-21",57.9794,58.2313,57.8496,58.0379,2186200.0],["2017-06-22",58.0833,58.2651,57.71,57.8431,2721000.0],["2017-06-23",58.0379,58.0379,57.499,57.6808,4205800.0],["2017-06-26",58.1223,58.2521,57.6938,57.7393,1704300.0],["2017-06-27",57.6224,57.7458,56.7914,56.8109,2962100.0],["2017-06-28",57.2004,57.4471,56.6161,57.0122,3032300.0],["2017-06-29",56.9278,57.0076,55.4736,55.6748,5189200.0],["2017-06-30",56.6097,56.6551,55.506,55.5969,3415000.0],["2017-07-03",55.8047,55.8955,54.7854,54.8374,2905500.0],["2017-07-05",54.8309,55.0256,54.3018,54.3959,4607700.0],["2017-07-06",54.0778,54.279,53.6363,53.7662,3403100.0],["2017-07-07",53.6104,54.4673,53.3637,53.909,3454600.0],["2017-07-10",54.1362,54.357,53.7272,53.7337,2980600.0],["2017-07-11",53.3637,54.5258,53.3637,54.3699,5022700.0],["2017-07-12",54.7465,55.2983,54.7205,54.9867,4026400.0],["2017-07-13",55.0126,55.2074,54.7497,55.084,2626500.0],["2017-07-14",55.3827,55.6359,55.0711,55.6034,2533600.0],["2017-07-17",55.6229,55.6683,55.2399,55.571,1831500.0],["2017-07-18",55.6294,55.7333,55.2937,55.571,1586800.0],["2017-07-19",55.5904,55.7332,55.3178,55.6294,2184500.0],["2017-07-20",55.8955,55.8955,55.6131,55.7657,2770500.0],["2017-07-21",55.6099,55.954,55.4476,55.9345,2840800.0],["2017-07-24",55.9085,56.0319,55.5709,55.9734,1881400.0],["2017-07-25",55.9864,56.8758,55.9247,56.7525,3016900.0],["2017-07-26",56.8044,58.6741,56.746,56.9083,2935300.0],["2017-07-27",56.8239,57.2718,56.6811,57.2524,3025800.0],["2017-07-28",56.9992,57.1745,56.5253,56.8953,1902100.0],["2017-07-31",56.9927,57.1225,56.4668,56.7784,2593100.0],["2017-08-01",56.7265,56.9797,56.1877,56.2656,3281500.0],["2017-08-02",56.0189,56.5707,55.4931,56.3954,3770500.0],["2017-08-03",56.4149,56.8687,56.0449,56.1617,3966400.0],["2017-08-04",56.8563,56.8563,55.8183,56.2591,8002300.0],["2017-08-07",56.1812,56.6291,55.9994,56.4928,3195100.0],["2017-08-08",56.2461,56.4668,55.8436,55.9345,3125500.0],["2017-08-09",55.8306,56.311,55.5125,56.1292,2527100.0],["2017-08-10",55.7787,56.0903,55.558,55.7592,3015600.0],["2017-08-11",55.7657,56.2007,55.5969,56.1357,2538900.0],["2017-08-14",56.3175,56.6681,56.1552,56.4928,2473400.0],["2017-08-15",56.5123,56.6097,56.1565,56.311,1766700.0],["2017-08-16",56.5301,56.6805,56.4189,56.5628,1920100.0],["2017-08-17",56.4124,56.7328,55.6342,55.6539,3023000.0],["2017-08-18",55.5296,55.765,55.0326,55.2484,2833500.0],["2017-08-21",55.4054,55.4054,55.0915,55.2877,1764700.0],["2017-08-22",55.425,55.6669,55.3531,55.6146,2038600.0],["2017-08-23",55.5492,55.6866,55.2419,55.4185,1687600.0],["2017-08-24",55.255,55.3138,54.0714,54.1433,3438100.0],["2017-08-25",54.4572,54.4834,53.9145,54.0126,3285600.0],["2017-08-28",54.1303,54.2741,53.375,53.7118,2644100.0],["2017-08-29",53.4764,53.6921,53.0239,53.254,3491400.0],["2017-08-30",53.2932,53.7444,53.1167,53.5744,3426800.0],["2017-08-31",53.0317,53.6856,52.502,52.8028,5374100.0],["2017-09-01",52.8028,53.0317,52.3778,52.8682,4889900.0],["2017-09-05",52.7832,53.2933,52.672,53.0644,3301700.0],["2017-09-06",53.1167,53.2279,52.8551,53.1821,2517500.0],["2017-09-07",53.2606,53.4371,52.8551,53.2671,3257200.0],["2017-09-08",53.2606,53.6333,52.744,53.4371,3546800.0],["2017-09-11",53.6856,53.9864,53.5941,53.9799,2905500.0],["2017-09-12",54.1564,54.261,53.6594,53.7379,2256000.0],["2017-09-13",53.7902,53.8491,53.4044,53.5614,2939200.0],["2017-09-14",53.6071,53.6202,52.9663,53.1494,2987900.0],["2017-09-15",53.1821,53.5417,52.6524,53.2475,5962900.0],["2017-09-18",53.1232,53.3652,52.9924,53.2279,2766200.0],["2017-09-19",53.1625,53.241,52.7048,52.8552,2382900.0],["2017-09-20",52.6328,52.6786,51.7435,52.2274,6182400.0],["2017-09-21",52.3059,52.6132,51.6193,51.665,2962700.0],["2017-09-22",51.665,51.8154,50.6123,50.6907,4792600.0],["2017-09-25",50.743,51.2988,50.658,51.2792,4332600.0],["2017-09-26",51.3969,51.5996,51.0242,51.3904,3160300.0],["2017-09-27",51.4231,51.5277,50.8738,51.155,3278800.0],["2017-09-28",51.1877,51.495,50.828,50.985,2804500.0],["2017-09-29",51.0242,51.1805,50.6384,50.7103,3781800.0],["2017-10-02",50.7103,51.1811,50.2787,50.9065,3635900.0],["2017-10-03",50.9719,51.0961,50.5403,50.8869,2372900.0],["2017-10-04",50.5011,51.1027,50.1938,50.8542,3681100.0],["2017-10-05",50.9719,51.3218,50.8084,51.1681,2845300.0],["2017-10-06",51.5539,51.6193,50.9948,51.1223,2355900.0],["2017-10-09",51.1942,51.41,50.4782,50.5665,2673700.0],["2017-10-10",50.8411,51.1681,50.7823,51.0961,2984700.0],["2017-10-11",51.0438,51.4362,50.9523,51.1288,2327700.0],["2017-10-12",51.2335,51.4283,51.0308,51.1027,2485400.0],["2017-10-13",51.3642,51.3969,50.7823,50.8346,3707800.0],["2017-10-16",50.8673,51.0667,50.6646,50.7757,3432300.0],["2017-10-17",50.828,51.0111,50.573,50.7038,4373400.0],["2017-10-18",50.6188,50.6528,50.1349,50.4161,3279400.0],["2017-10-19",50.3507,50.4082,49.8995,50.0041,3965000.0],["2017-10-20",50.2003,50.4161,49.7752,50.161,4761200.0],["2017-10-23",50.2722,50.4161,49.991,50.3899,4240900.0],["2017-10-24",50.4291,50.6253,50.3049,50.4945,3061500.0],["2017-10-25",50.1741,50.6253,49.8472,50.5665,3927100.0],["2017-10-26",50.7365,50.9653,50.4488,50.5468,2849600.0],["2017-10-27",50.233,50.658,49.8504,50.5468,3751800.0],["2017-10-30",50.4815,50.4946,49.1802,49.2194,5216300.0],["2017-10-31",49.8145,50.6122,49.7099,50.5665,4836100.0],["2017-11-01",50.815,50.913,50.403,50.8084,4052600.0],["2017-11-02",50.2461,51.1288,49.3764,51.0242,6533400.0],["2017-11-03",50.9196,51.1288,50.7234,51.0046,4077600.0],["2017-11-06",51.0634,51.1484,50.0303,50.3507,4682000.0],["2017-11-07",50.3049,51.4231,50.0172,51.1223,3421700.0],["2017-11-08",51.4231,52.3713,51.1485,52.0378,4058700.0],["2017-11-09",51.8285,52.2732,51.6716,51.9266,3431600.0],["2017-11-10",51.6389,52.2339,51.6389,52.1293,3403000.0],["2017-11-13",52.0901,52.5543,52.0508,52.2143,3237500.0],["2017-11-14",52.0116,52.2339,51.6781,51.907,2839200.0],["2017-11-15",51.9789,52.2405,51.3773,51.5146,3277400.0],["2017-11-16",51.887,52.8362,51.7486,52.5198,3028900.0],["2017-11-17",52.4868,52.7769,52.2529,52.4868,4263200.0],["2017-11-20",52.533,53.3635,52.4869,52.6846,3736700.0],["2017-11-21",52.8098,52.9219,52.5725,52.7373,2455600.0],["2017-11-22",52.7571,52.8626,52.4605,52.6121,2923900.0],["2017-11-24",52.8955,52.9614,52.4275,52.5725,1144800.0],["2017-11-27",52.5725,52.7571,52.3682,52.4737,4605000.0],["2017-11-28",52.533,52.6385,51.8837,52.0584,3165500.0],["2017-11-29",52.0387,53.759,51.9596,53.4492,4067400.0],["2017-11-30",53.6799,54.1676,53.0603,53.6337,4409700.0],["2017-12-01",53.3569,53.7854,52.9219,53.5283,3360800.0],["2017-12-04",53.6008,54.2402,53.4986,53.9963,2908100.0],["2017-12-05",54.082,54.3654,53.0669,53.1526,3248000.0],["2017-12-06",53.2251,53.4821,52.8889,53.0537,2582100.0],["2017-12-07",52.8428,53.0603,52.276,52.3089,2532300.0],["2017-12-08",52.4671,52.537,51.3696,51.7289,5332600.0],["2017-12-11",51.5311,51.6695,50.8786,51.6563,3988400.0],["2017-12-12",51.63,52.1309,51.4916,52.0387,3140800.0],["2017-12-13",52.2364,52.4671,51.92,52.2562,3028300.0],["2017-12-14",52.2562,52.533,51.9859,52.0584,3321300.0],["2017-12-15",52.5989,52.6187,52.0782,52.4275,6684900.0],["2017-12-18",52.7176,52.968,52.2627,52.3155,2721100.0],["2017-12-19",52.4144,52.6121,51.6695,51.7552,2889900.0],["2017-12-20",51.9464,51.9991,50.9643,51.0038,3802400.0],["2017-12-21",51.307,51.5245,50.7995,51.3334,4562400.0],["2017-12-22",51.5047,51.8079,51.3334,51.5707,3091400.0],["2017-12-26",51.4916,51.7223,51.4125,51.485,2532000.0],["2017-12-27",51.5707,51.808,51.3795,51.3993,1757300.0],["2017-12-28",51.5575,51.6036,51.2279,51.3597,1883800.0],["2017-12-29",51.2147,51.8607,51.2081,51.2543,2443700.0],["2018-01-02",51.5575,51.6168,50.6742,50.7665,4009000.0],["2018-01-03",50.9708,51.1422,50.6874,50.7599,3369300.0],["2018-01-04",50.9049,51.5575,50.7929,51.3531,3608500.0],["2018-01-05",51.4388,51.63,50.9049,51.307,4152500.0],["2018-01-08",51.2938,51.7948,51.2938,51.7289,3126900.0],["2018-01-09",51.7684,51.887,51.4454,51.8211,3436500.0],["2018-01-10",51.8409,51.8409,51.017,51.34,3823700.0],["2018-01-11",51.4257,51.5443,50.7665,50.839,3493700.0],["2018-01-12",50.984,51.129,50.4897,50.984,4223500.0],["2018-01-16",51.3927,52.0189,51.1225,51.8343,5327800.0],["2018-01-17",52.1441,53.1724,51.9332,52.7769,6547600.0],["2018-01-18",52.8362,53.1262,52.0848,52.2496,3447200.0],["2018-01-19",52.421,52.7044,52.1375,52.5066,3749400.0],["2018-01-22",52.6121,53.0274,52.5726,52.8428,3988300.0],["2018-01-23",52.5725,53.0801,52.4407,52.9087,2833000.0],["2018-01-24",53.0603,53.1196,52.5396,52.6385,3119600.0],["2018-01-25",52.7307,53.024,52.3234,52.5132,2927300.0],["2018-01-26",52.6648,52.7307,51.6761,52.3287,4772400.0],["2018-01-29",52.1837,52.6516,51.6695,51.6893,3280500.0],["2018-01-30",51.8343,52.5066,51.6959,51.742,3334300.0],["2018-01-31",51.8211,51.9925,51.3136,51.6695,4855700.0],["2018-02-01",51.4916,52.0386,51.1488,51.7882,3119800.0],["2018-02-02",51.4916,51.6366,50.5226,50.8786,5239700.0],["2018-02-05",50.9445,51.3723,48.8913,48.9473,5372900.0],["2018-02-06",48.6705,48.9869,47.4906,48.9803,7556400.0],["2018-02-07",48.6705,49.2439,48.4595,48.4793,6753700.0],["2018-02-08",48.5123,48.8023,46.9633,47.1808,8210800.0],["2018-02-09",47.4577,47.8927,46.3009,47.049,6871000.0],["2018-02-12",47.1413,47.8729,47.0951,47.3324,4372900.0],["2018-02-13",47.1413,47.4511,46.5876,47.2665,4043600.0],["2018-02-14",47.0226,47.484,46.6008,47.4049,5503100.0],["2018-02-15",47.5829,47.9718,46.5678,47.9257,7410900.0],["2018-02-16",46.0998,46.9633,44.5904,46.6667,14988800.0],["2018-02-20",46.6535,46.6667,44.8343,45.2759,8715200.0],["2018-02-21",45.4275,45.4341,44.452,44.4718,6647900.0],["2018-02-22",44.4125,44.9853,44.195,44.5839,5972000.0],["2018-02-23",44.7948,45.5528,44.3927,45.4934,5740900.0],["2018-02-26",45.8757,46.1394,45.1902,45.968,7520500.0],["2018-02-27",45.8823,46.1493,44.7289,44.7355,5412100.0],["2018-02-28",44.9991,45.21,44.1818,44.195,6193000.0],["2018-03-01",44.2543,44.8139,43.7401,44.0895,5209600.0],["2018-03-02",44.1752,44.5641,43.8456,44.274,4820800.0],["2018-03-05",43.9774,44.6432,43.9774,44.4454,3910800.0],["2018-03-06",44.6234,44.7354,44.3136,44.6695,3539400.0],["2018-03-07",44.3927,44.5509,43.984,44.4652,3316500.0],["2018-03-08",44.6881,44.8145,44.219,44.5683,3508400.0],["2018-03-09",44.708,44.9742,44.2623,44.728,4911000.0],["2018-03-12",44.7479,45.1671,44.6415,45.0407,2653200.0],["2018-03-13",45.1338,45.207,44.6814,44.8211,3360700.0],["2018-03-14",44.9808,45.1804,44.056,44.2955,3900900.0],["2018-03-15",44.1758,44.3554,43.3209,43.5504,4870800.0],["2018-03-16",43.5438,43.8032,43.2045,43.4839,7204500.0],["2018-03-19",43.3641,43.4839,42.2996,42.5458,6947200.0],["2018-03-20",42.599,42.7188,41.794,42.0335,7502500.0],["2018-03-21",41.6011,41.7541,41.0821,41.2418,7088700.0],["2018-03-22",41.0688,41.2219,40.2439,40.2705,8156600.0],["2018-03-23",40.4036,41.0203,39.8846,39.9378,6316300.0],["2018-03-26",40.5033,41.0689,40.2705,41.0156,5310600.0],["2018-03-27",41.0755,41.2352,40.1773,40.3836,5276500.0],["2018-03-28",40.4767,41.2219,40.4175,40.8293,4778200.0],["2018-03-29",41.1088,41.661,41.0389,41.4414,5001900.0],["2018-04-02",41.2086,41.2485,39.7782,39.9578,5294200.0],["2018-04-03",40.3304,40.357,39.5719,40.0776,6325300.0],["2018-04-04",39.7782,41.1307,39.7356,40.836,4764400.0],["2018-04-05",41.0489,41.182,40.5499,40.7894,4272700.0],["2018-04-06",40.6431,41.2352,40.0243,40.2772,3932000.0],["2018-04-09",40.51,40.8493,40.1441,40.3503,4669300.0],["2018-04-10",41.0156,41.1287,40.3304,40.7495,4667400.0],["2018-04-11",40.4834,41.1354,40.4368,40.9424,3852600.0],["2018-04-12",40.9358,41.0522,40.4368,40.5433,5145800.0],["2018-04-13",40.6298,40.6697,40.2439,40.53,3746000.0],["2018-04-16",39.9312,40.7894,39.8647,40.7096,5446000.0],["2018-04-17",41.0422,41.1221,40.6431,41.0422,4444100.0],["2018-04-18",41.0223,41.1154,40.1507,40.4435,5525800.0],["2018-04-19",40.4169,40.51,39.6717,39.7383,7461800.0],["2018-04-20",39.8181,40.023,38.2879,38.7337,9765800.0],["2018-04-23",38.5873,38.7137,38.1948,38.3744,7905100.0],["2018-04-24",38.554,38.5873,37.3299,37.6093,8266800.0],["2018-04-25",37.6026,38.1881,37.4496,37.8222,6766600.0],["2018-04-26",37.9419,38.232,37.596,38.1415,5147400.0],["2018-04-27",38.2081,38.7603,38.1615,38.3611,4096100.0],["2018-04-30",38.5208,38.6937,37.4962,37.5095,6761600.0],["2018-05-01",37.4696,37.5494,36.791,37.0571,6350200.0],["2018-05-02",37.1769,37.2234,35.9993,36.0592,9045100.0],["2018-05-03",37.4363,37.5228,36.5515,36.5581,10380800.0],["2018-05-04",36.5914,38.8867,36.3852,38.5939,9221300.0],["2018-05-07",38.9199,39.4156,38.7137,39.1395,7337400.0],["2018-05-08",39.0463,39.3391,38.3345,39.0929,7163200.0],["2018-05-09",39.2127,39.4655,38.6472,38.9066,5002300.0],["2018-05-10",39.0863,39.4854,38.9532,39.2792,3934200.0],["2018-05-11",39.2326,39.8247,39.2326,39.4123,3980300.0],["2018-05-14",39.4987,39.6518,39.1994,39.4389,4228700.0],["2018-05-15",39.359,39.5786,38.9998,39.2792,5662600.0],["2018-05-16",39.2925,39.4655,38.9399,39.4455,4334000.0],["2018-05-17",39.4825,39.5632,38.8101,39.0387,4694100.0],["2018-05-18",38.7362,38.7698,37.462,38.1848,9529000.0],["2018-05-21",38.326,38.5613,37.7894,37.9562,4588300.0],["2018-05-22",38.0436,38.4981,37.7948,38.0436,4179500.0],["2018-05-23",37.8553,38.3798,37.8553,38.3125,3134900.0],["2018-05-24",38.326,38.4336,37.9091,38.3663,2750600.0],["2018-05-25",38.4067,39.0791,38.3932,38.8437,3296000.0],["2018-05-29",38.7093,38.9042,38.2857,38.595,4231400.0],["2018-05-30",38.763,39.7111,38.6218,39.5632,5587300.0],["2018-05-31",39.5296,39.6304,38.4269,38.6488,6787400.0],["2018-06-01",38.7563,39.1194,38.5143,38.7631,4745600.0],["2018-06-04",38.8975,39.4422,38.8303,39.2808,3626300.0],["2018-06-05",39.5228,39.5309,38.7745,38.9446,4920300.0],["2018-06-06",39.0589,39.0589,38.3327,38.9446,4826800.0],["2018-06-07",38.6689,39.106,38.3731,38.7765,4501800.0],["2018-06-08",38.8572,39.3951,38.7765,39.3144,4266700.0],["2018-06-11",39.4018,40.4373,39.3884,40.2625,5252000.0],["2018-06-12",40.4978,40.7802,39.8658,40.4238,4309300.0],["2018-06-13",40.5852,40.8004,40.1078,40.4104,3477900.0],["2018-06-14",40.6054,41.0223,40.3028,40.7936,3572700.0],["2018-06-15",40.8878,41.4459,40.6054,41.4257,7616400.0],["2018-06-18",41.3047,42.125,40.6592,40.9281,4491300.0],["2018-06-19",40.7399,41.8695,40.6794,41.7821,5974300.0],["2018-06-20",41.8695,42.5889,41.6879,42.3872,6027600.0],["2018-06-21",42.3939,42.4948,41.856,42.0712,4956000.0],["2018-06-22",42.2326,42.6629,42.1317,42.5015,4247200.0],["2018-06-25",42.2595,43.3958,42.2393,42.5755,4976500.0],["2018-06-26",42.7503,42.7705,41.9233,42.5015,4190400.0],["2018-06-27",42.3536,42.9083,42.0308,42.1519,3250100.0],["2018-06-28",42.2527,42.5755,42.0275,42.125,3688000.0],["2018-06-29",42.2998,42.515,41.7753,42.2393,3812500.0],["2018-07-02",42.0241,42.0846,41.3652,41.7484,3666600.0],["2018-07-03",41.9098,42.4477,41.9098,42.1183,1674000.0],["2018-07-05",42.5486,43.0327,42.1183,42.9991,2834300.0],["2018-07-06",43.0327,43.4496,42.8108,43.3218,3330000.0],["2018-07-09",43.4697,43.537,42.7772,43.0125,3079900.0],["2018-07-10",43.2613,43.2613,42.5822,43.0327,3112900.0],["2018-07-11",42.9722,43.221,42.7032,42.8579,2520900.0],["2018-07-12",42.9856,43.0663,42.5553,42.7906,2659900.0],["2018-07-13",42.7906,43.4294,42.6965,42.9318,3997900.0],["2018-07-16",42.9587,43.026,42.0846,42.1183,4164900.0],["2018-07-17",42.1183,42.6158,42.0577,42.3939,5032300.0],["2018-07-18",42.3939,42.4813,41.3786,41.4122,5196400.0],["2018-07-19",41.224,41.6946,40.9348,41.2441,6839500.0],["2018-07-20",41.1971,41.271,40.713,40.8071,5809500.0],["2018-07-23",40.6121,40.9416,40.4373,40.5449,4857500.0],["2018-07-24",40.5449,40.6592,39.7716,40.1213,6374000.0],["2018-07-25",40.1482,40.4507,39.6304,40.2356,3713900.0],["2018-07-26",40.8273,41.4862,40.4978,40.6659,4082200.0],["2018-07-27",40.7466,41.0485,40.2672,40.518,3771100.0],["2018-07-30",40.4104,40.76,40.2221,40.5314,3743100.0],["2018-07-31",40.7533,41.1298,40.3499,40.5112,6484800.0],["2018-08-01",40.3432,40.4104,39.8389,39.859,4013200.0],["2018-08-02",39.738,40.1078,39.1618,39.9397,6445100.0],["2018-08-03",41.0155,43.6984,40.5987,43.3554,16199700.0],["2018-08-06",42.9318,43.1134,41.7888,41.8896,7453200.0],["2018-08-07",42.0241,42.051,41.066,41.2307,6542400.0],["2018-08-08",40.3969,40.9147,40.007,40.5314,11053800.0],["2018-08-09",40.6256,40.76,40.128,40.3432,6568700.0],["2018-08-10",40.1818,40.3432,39.738,40.1078,5118000.0],["2018-08-13",39.9935,40.1482,39.5565,39.859,5790400.0],["2018-08-14",40.007,40.3835,39.9599,40.0204,4439900.0],["2018-08-15",40.0473,40.0607,39.6573,39.7313,5299600.0],["2018-08-16",40.0745,40.8764,39.9793,40.7948,6261800.0],["2018-08-17",40.9783,41.6647,40.6181,41.4676,6417000.0],["2018-08-20",41.4744,41.9175,41.189,41.2094,4647000.0],["2018-08-21",41.2841,41.2841,40.4958,40.6657,4849800.0],["2018-08-22",40.7608,40.8424,40.3259,40.4686,3224800.0],["2018-08-23",40.2715,40.4279,39.925,39.9589,5179800.0],["2018-08-24",40.0405,40.3803,39.9318,40.1152,4513200.0],["2018-08-27",40.3327,40.6861,40.2172,40.4822,3496800.0],["2018-08-28",40.4414,40.6861,39.9521,39.9521,4293500.0],["2018-08-29",40.0269,40.3463,39.7959,40.2987,5188900.0],["2018-08-30",40.1832,40.4822,39.5274,39.5648,5063800.0],["2018-08-31",39.6565,39.8026,39.1638,39.5988,5520300.0],["2018-09-04",39.7211,39.8366,38.4299,38.5047,6918700.0],["2018-09-05",38.4979,39.2209,38.2532,38.7357,7064200.0],["2018-09-06",38.7629,38.9056,38.0969,38.5998,8822100.0],["2018-09-07",38.525,38.5454,38.1717,38.4571,6815900.0],["2018-09-10",38.6678,39.0619,38.6066,38.8988,8285300.0],["2018-09-11",38.9736,39.3235,38.525,39.2522,7617300.0],["2018-09-12",39.5716,40.455,39.2794,40.1764,6699000.0],["2018-09-13",40.2648,40.7133,40.0269,40.4279,5891500.0],["2018-09-14",40.2987,40.3388,39.823,40.0745,3953700.0],["2018-09-17",39.4289,39.7483,39.2114,39.6531,7494000.0],["2018-09-18",39.3133,39.4493,38.3144,38.8037,7285100.0],["2018-09-19",38.9532,39.0415,38.6134,38.661,5079400.0],["2018-09-20",38.926,39.3772,38.8852,39.1231,5364600.0],["2018-09-21",39.3677,39.3745,38.7697,38.8173,11543500.0],["2018-09-24",38.7357,38.9396,38.2158,38.4095,4729000.0],["2018-09-25",38.4979,38.629,37.7843,37.8251,3813200.0],["2018-09-26",37.995,38.0018,37.4241,37.4921,5436500.0],["2018-09-27",37.4513,37.9032,36.9144,37.4037,7881900.0],["2018-09-28",37.363,37.6756,36.9688,37.4513,6505300.0],["2018-10-01",37.7095,38.012,37.5295,37.7435,6208700.0],["2018-10-02",37.7639,38.2532,37.6892,38.0086,3930000.0],["2018-10-03",38.1037,38.3959,37.6348,37.7843,5395100.0],["2018-10-04",37.6824,37.9746,37.4717,37.7299,4349500.0],["2018-10-05",37.8523,38.0833,37.5329,37.9814,4163400.0],["2018-10-08",37.9542,38.9464,37.9542,38.7765,6060700.0],["2018-10-09",38.9396,39.0619,37.7775,38.1037,8535700.0],["2018-10-10",37.927,38.7561,37.8727,37.8795,7799600.0],["2018-10-11",38.0357,38.2124,36.4048,36.5747,9593800.0],["2018-10-12",36.6562,36.9892,36.0378,36.8601,9452500.0],["2018-10-15",36.731,37.3494,36.731,37.0164,4829800.0],["2018-10-16",37.1795,37.8251,37.03,37.6756,4813700.0],["2018-10-17",37.6552,38.7493,37.5804,38.328,7094000.0],["2018-10-18",38.3348,38.6813,37.6688,37.7435,6075400.0],["2018-10-19",38.1581,39.2488,38.1241,39.1163,8880700.0],["2018-10-22",39.1842,39.4696,38.1173,38.1988,7390000.0],["2018-10-23",38.1921,38.6413,37.7367,38.4639,6429000.0],["2018-10-24",38.3416,38.994,37.8557,37.9066,5833800.0],["2018-10-25",37.893,38.4231,37.6076,38.0425,5712800.0],["2018-10-26",37.7231,37.7707,36.9009,37.1387,6480000.0],["2018-10-29",37.4921,38.1309,37.1863,37.7299,6301400.0],["2018-10-30",37.7979,38.3484,37.6008,37.9542,6015500.0],["2018-10-31",37.7164,37.7469,36.5407,37.3562,8888100.0],["2018-11-01",37.4649,38.3959,37.1115,38.192,7427700.0],["2018-11-02",35.5077,35.6912,34.258,34.4748,22310600.0],["2018-11-05",34.7058,36.0174,34.6854,35.6029,10481500.0],["2018-11-06",35.8611,36.5067,35.63,36.33,6724000.0],["2018-11-07",36.5951,36.7174,35.9495,36.3912,5379400.0],["2018-11-08",36.1873,36.4252,35.9766,36.2281,5031800.0],["2018-11-09",36.2621,36.7955,36.065,36.6902,5712700.0],["2018-11-12",36.7174,37.2882,36.364,36.4727,5540900.0],["2018-11-13",36.5271,36.8805,36.0038,36.2757,5511400.0],["2018-11-14",36.3096,36.398,35.4534,35.7728,5601600.0],["2018-11-15",35.7624,35.9481,35.3842,35.7556,6902900.0],["2018-11-16",35.7693,36.3814,35.6043,35.8175,11005000.0],["2018-11-19",35.7418,36.2714,35.5768,35.6868,6378100.0],["2018-11-20",35.7968,36.0135,34.8753,35.0335,5967000.0],["2018-11-21",35.0953,35.4048,34.8821,35.1848,4154900.0],["2018-11-23",35.0953,35.4186,34.9578,35.1022,2018700.0],["2018-11-26",35.4598,35.5699,35.0403,35.1228,4527200.0],["2018-11-27",35.0266,35.6627,34.7893,35.6249,5269200.0],["2018-11-28",35.2948,35.3567,34.8134,35.1985,6212700.0],["2018-11-29",35.0472,35.5252,34.9578,35.2054,4840300.0],["2018-11-30",35.1504,35.2742,34.9234,35.1572,6402800.0],["2018-12-03",35.3498,35.5286,34.9922,35.3636,5849600.0],["2018-12-04",35.3498,35.5493,34.2907,34.3732,6460000.0],["2018-12-06",34.387,34.5451,33.3691,34.0569,8413300.0],["2018-12-07",33.9743,34.3492,33.3657,33.4998,5152600.0],["2018-12-10",33.603,33.6992,32.4544,33.1972,7708700.0],["2018-12-11",33.4998,33.9124,33.1009,33.2728,6550200.0],["2018-12-12",33.6649,33.8162,33.1697,33.1903,7351700.0],["2018-12-13",33.266,33.4461,33.0115,33.3347,4683500.0],["2018-12-14",33.2591,33.321,32.581,32.6401,5653400.0],["2018-12-17",32.6676,33.0012,31.8905,32.2,7994300.0],["2018-12-18",32.31,32.4888,31.5535,31.7392,7852600.0],["2018-12-19",31.9799,32.2412,30.8589,31.0102,11399300.0],["2018-12-20",31.0033,31.2784,30.5494,30.8451,11469400.0],["2018-12-21",30.9827,31.5672,30.2234,30.2949,13230600.0],["2018-12-24",30.3018,30.4118,29.1877,29.2564,5241100.0],["2018-12-26",29.339,29.7722,28.61,29.7722,9547100.0],["2018-12-27",29.7241,30.1161,29.0776,30.0955,9022000.0],["2018-12-28",30.1849,30.6388,29.841,29.9648,8321800.0],["2018-12-31",29.5109,29.8616,29.1189,29.6003,9206000.0],["2019-01-02",29.4009,30.068,29.0811,29.8066,6417800.0],["2019-01-03",29.676,30.178,29.559,29.786,7613500.0],["2019-01-04",30.3156,30.7007,29.9167,30.5975,6452600.0],["2019-01-07",30.5975,31.4366,30.2674,31.1752,6711400.0],["2019-01-08",31.3678,31.4531,30.9758,31.2027,8308100.0],["2019-01-09",31.1615,31.2715,30.7901,31.0377,6628800.0],["2019-01-10",31.0514,31.4091,30.8039,31.3609,6153000.0],["2019-01-11",31.4916,31.5452,30.8004,31.3678,4879400.0],["2019-01-14",31.3403,31.9249,31.2509,31.8079,7977200.0],["2019-01-15",32.0899,32.2687,31.8011,32.2619,6086900.0],["2019-01-16",32.3238,32.5576,32.0762,32.2137,8449400.0],["2019-01-17",32.2687,32.3925,31.8492,32.3788,7363900.0],["2019-01-18",32.6126,32.8739,32.3238,32.6883,6141000.0],["2019-01-22",32.9015,32.9427,31.9868,32.5163,6959800.0],["2019-01-23",32.6883,32.8052,32.0349,32.365,5213900.0],["2019-01-24",32.0349,32.3753,31.9111,32.0074,6063000.0],["2019-01-25",32.2137,32.4888,32.0899,32.1518,5422000.0],["2019-01-28",32.1724,32.3994,31.6773,32.255,6545800.0],["2019-01-29",32.3513,32.5026,31.918,32.2412,4440500.0],["2019-01-30",32.3238,32.42,31.9936,32.1518,5414300.0],["2019-01-31",32.3031,33.0803,32.2825,33.0528,8319600.0],["2019-02-01",33.1078,33.1766,32.6848,32.8464,4740200.0],["2019-02-04",32.8877,32.9977,32.592,32.8258,6251500.0],["2019-02-05",32.7502,33.1215,32.6401,33.1078,6145700.0],["2019-02-06",32.9771,33.0596,32.6573,32.7983,5012400.0],["2019-02-07",32.3719,32.8004,32.2,32.4819,9556900.0],["2019-02-08",32.4613,32.6539,32.0762,32.6401,5278600.0],["2019-02-11",32.6676,32.8396,32.2412,32.5507,5152500.0],["2019-02-12",32.7295,33.3347,32.6676,33.0871,5363900.0],["2019-02-13",33.2247,33.3003,32.7433,32.7639,6021400.0],["2019-02-14",32.6539,32.7777,32.2481,32.5576,4390000.0],["2019-02-15",32.8877,33.0734,32.5576,32.7501,5758800.0],["2019-02-19",32.8877,33.2728,32.757,32.8533,7443900.0],["2019-02-20",32.9427,33.3554,32.757,33.1903,7048900.0],["2019-02-21",33.2797,33.4654,32.9083,33.1353,10117900.0],["2019-02-22",24.6555,24.7586,23.7339,24.0365,135204800.0],["2019-02-25",24.0709,24.3597,23.4244,23.5413,47394300.0],["2019-02-26",23.5482,23.7339,22.7229,22.7779,36361600.0],["2019-02-27",22.7986,22.8673,22.0421,22.1452,28284100.0],["2019-02-28",22.2965,23.1356,21.8839,22.8261,39658300.0],["2019-03-01",22.9774,23.0324,22.2484,22.2828,20796800.0],["2019-03-04",22.6266,23.0737,22.5372,22.8536,19256700.0],["2019-03-05",22.9567,22.9636,22.4616,22.7229,13556300.0],["2019-03-06",22.7848,22.8329,22.5235,22.5991,8978600.0],["2019-03-07",22.7175,22.7175,22.1466,22.2023,15205600.0],["2019-03-08",22.063,22.4877,22.0004,22.3485,12460800.0],["2019-03-11",22.2719,22.4111,22.0359,22.3972,12449900.0],["2019-03-12",22.4181,22.5713,22.1786,22.2719,10361500.0],["2019-03-13",22.3276,22.4947,22.2092,22.4877,8688600.0],["2019-03-14",22.5156,22.627,22.1744,22.1884,8199900.0],["2019-03-15",22.244,22.432,22.0352,22.3415,16516500.0],["2019-03-18",22.1396,22.3485,21.9516,22.2997,13719500.0],["2019-03-19",22.258,22.613,22.1953,22.3694,10194500.0],["2019-03-20",22.3485,22.4042,22.0978,22.2928,10093500.0],["2019-03-21",22.3067,22.8706,22.2232,22.801,11186100.0],["2019-03-22",22.8567,22.8706,22.4111,22.4808,12098300.0],["2019-03-25",22.4668,22.6548,22.2997,22.627,7663500.0],["2019-03-26",22.6548,23.0099,22.6339,22.9055,7464000.0],["2019-03-27",22.9055,23.1074,22.5643,22.7244,8391900.0],["2019-03-28",22.7662,22.996,22.7523,22.8985,6537800.0],["2019-03-29",22.7453,23.0099,22.6618,22.7314,8130000.0],["2019-04-01",22.8358,22.9611,22.5678,22.627,7969100.0],["2019-04-02",22.6687,22.7871,22.2928,22.3346,9344000.0],["2019-04-03",22.446,22.5295,22.2928,22.4529,8430300.0],["2019-04-04",22.4877,22.8289,22.3554,22.7592,7574200.0],["2019-04-05",22.7592,23.1143,22.7105,23.0934,8852400.0],["2019-04-08",23.1352,23.2327,22.9472,23.1074,6571100.0],["2019-04-09",23.0865,23.1352,22.8706,22.9403,6398800.0],["2019-04-10",22.9611,23.0238,22.7662,22.9611,6323800.0],["2019-04-11",23.0308,23.1108,22.8358,22.9681,6022200.0],["2019-04-12",23.0586,23.1979,22.9124,23.0238,5278400.0],["2019-04-15",23.0377,23.1004,22.8637,23.0725,5232900.0],["2019-04-16",23.0238,23.3232,22.982,23.0029,4618200.0],["2019-04-17",23.0099,23.0517,22.8706,22.8985,6532700.0],["2019-04-18",22.989,23.0308,22.8706,22.9472,6834200.0],["2019-04-22",23.3441,23.5181,22.8428,22.9055,10441400.0],["2019-04-23",22.9263,23.0969,22.8706,23.0447,9615900.0],["2019-04-24",22.8776,22.9055,22.5079,22.808,8443100.0],["2019-04-25",22.7453,22.7941,22.5852,22.6409,6196300.0],["2019-04-26",22.7662,23.0447,22.6792,23.0168,6908200.0],["2019-04-29",23.0865,23.202,22.996,23.1631,5963400.0],["2019-04-30",23.1909,23.3023,23.0168,23.1422,9695000.0],["2019-05-01",23.1143,23.3719,22.9263,22.9681,7402700.0],["2019-05-02",22.7662,22.8567,22.1535,22.4042,12276800.0],["2019-05-03",22.5225,22.7384,22.3032,22.6827,6995800.0],["2019-05-06",22.5225,22.9333,22.4947,22.8149,10303800.0],["2019-05-07",22.7175,22.9472,22.4181,22.627,8719100.0],["2019-05-08",22.627,22.7105,22.4599,22.5782,5778600.0],["2019-05-09",22.4877,22.7244,22.258,22.6827,6838900.0],["2019-05-10",22.6687,22.7871,22.0491,22.7314,9250000.0],["2019-05-13",22.4808,22.5782,22.1535,22.258,7944100.0],["2019-05-14",22.3346,22.5573,22.2649,22.4668,7267300.0],["2019-05-15",22.4181,22.5852,22.1814,22.5573,5744000.0],["2019-05-16",22.5365,22.7871,22.4808,22.5991,5135600.0],["2019-05-17",22.5643,22.8846,22.4216,22.6479,5852500.0],["2019-05-20",22.5017,22.5295,22.0282,22.1327,9077200.0],["2019-05-21",22.2232,22.4042,21.9516,22.2649,6531900.0],["2019-05-22",22.2649,22.3555,22.0735,22.1953,6141600.0],["2019-05-23",22.077,22.1118,21.7219,21.8959,7162100.0],["2019-05-24",22.0143,22.0909,21.6035,21.6592,8283900.0],["2019-05-28",21.6523,21.6662,20.1972,20.232,24476400.0],["2019-05-29",20.1136,20.1554,19.7934,19.9674,13150600.0],["2019-05-30",19.9674,19.9886,19.2402,19.3461,15970500.0],["2019-05-31",19.2543,19.5438,19.0354,19.5226,10453400.0],["2019-06-03",19.5438,20.1157,19.5367,20.0663,12485500.0],["2019-06-04",20.1157,20.2866,20.0522,20.2428,11999700.0],["2019-06-05",20.3699,20.3699,19.9604,20.1016,12103200.0],["2019-06-06",20.0804,20.2216,19.8898,20.2075,9267400.0],["2019-06-07",20.264,20.4405,20.2004,20.2922,11638400.0],["2019-06-10",21.2525,21.5349,21.0759,21.4007,24143900.0],["2019-06-11",21.3937,21.429,21.0406,21.3513,17107800.0],["2019-06-12",21.3301,21.4431,21.1607,21.2736,13485300.0],["2019-06-13",21.2525,21.662,21.2525,21.4713,10592300.0],["2019-06-14",21.5278,21.5561,21.1677,21.4007,11839700.0],["2019-06-17",21.4431,21.489,21.2666,21.3019,7957600.0],["2019-06-18",21.4855,21.5278,21.2666,21.3725,10298700.0],["2019-06-19",21.3019,21.8914,21.2595,21.8597,11185600.0],["2019-06-20",21.9938,22.1456,21.8314,21.9797,8706200.0],["2019-06-21",21.9656,22.2409,21.7404,22.2268,12099000.0],["2019-06-24",22.128,22.2268,21.5243,21.549,10618400.0],["2019-06-25",21.4572,21.782,21.4311,21.662,7514700.0],["2019-06-26",21.4713,21.8526,21.2948,21.775,7541900.0],["2019-06-27",21.662,21.7679,21.5702,21.7255,5051500.0],["2019-06-28",21.8173,21.9373,21.662,21.9162,7589100.0],["2019-07-01",22.0715,22.1986,21.4149,21.5066,8090900.0],["2019-07-02",21.4855,21.6337,21.3442,21.549,8013900.0],["2019-07-03",21.7749,22.1209,21.6323,22.0644,7003100.0],["2019-07-05",22.0362,22.0397,21.5518,21.8809,5234200.0],["2019-07-08",21.8809,21.9232,21.5914,21.669,4360000.0],["2019-07-09",21.6055,21.7538,21.489,21.5349,5011400.0],["2019-07-10",21.6055,22.135,21.5914,22.0997,6607400.0],["2019-07-11",22.1915,22.2974,21.6126,21.6408,5846400.0],["2019-07-12",21.6408,21.8314,21.5702,21.7467,4348200.0],["2019-07-15",21.7961,21.8314,21.5772,21.662,4572400.0],["2019-07-16",21.662,21.7079,21.3513,21.4078,4747100.0],["2019-07-17",21.4572,21.549,21.3654,21.4925,3901500.0],["2019-07-18",21.4925,21.9903,21.4311,21.9232,6940700.0],["2019-07-19",21.8738,22.3963,21.7185,22.2692,9416200.0],["2019-07-22",22.2974,22.481,22.1068,22.2339,7678900.0],["2019-07-23",22.248,22.8693,22.2057,22.5587,6696300.0],["2019-07-24",22.5516,22.6505,22.2974,22.6434,7024400.0],["2019-07-25",22.4598,22.7211,22.1244,22.2763,5788100.0],["2019-07-26",22.361,22.5587,22.1986,22.4881,3745800.0],["2019-07-29",22.5234,22.5693,22.2762,22.4245,4465100.0],["2019-07-30",22.3327,22.4951,22.1068,22.481,4082000.0],["2019-07-31",22.5022,22.7776,22.2162,22.601,10875600.0],["2019-08-01",22.6646,23.4766,22.3327,22.9682,10753300.0],["2019-08-02",23.0317,23.0812,22.4457,22.7423,5842700.0],["2019-08-05",22.4316,22.5516,22.0432,22.1986,9686200.0],["2019-08-06",22.1986,22.2409,21.5702,21.5914,8156700.0],["2019-08-07",21.5561,21.8879,20.8218,21.7961,10723200.0],["2019-08-08",18.873,19.9392,18.3929,19.9251,44732500.0],["2019-08-09",19.5155,19.6215,18.6683,18.7106,19596000.0],["2019-08-12",18.7106,18.7812,18.174,18.5624,14772300.0],["2019-08-13",18.4423,18.8278,18.3223,18.3294,16317800.0],["2019-08-14",18.2517,18.5553,17.7857,18.0187,14678700.0],["2019-08-15",18.0046,18.0597,17.5704,17.6939,9911700.0],["2019-08-16",17.7928,18.1105,17.7229,17.941,9915600.0],["2019-08-19",18.1458,18.2658,17.9622,18.1529,6874800.0],["2019-08-20",18.1313,18.2246,17.9951,18.0309,6652700.0],["2019-08-21",18.0524,18.2676,17.952,18.1242,5564900.0],["2019-08-22",18.1385,18.4469,18.0883,18.3752,7445200.0],["2019-08-23",18.368,18.5401,18.117,18.1672,7904100.0],["2019-08-26",18.3106,18.4003,18.1098,18.3465,7259600.0],["2019-08-27",18.3465,18.3608,17.9162,17.9305,7210900.0],["2019-08-28",17.9018,18.1242,17.8301,18.0524,4094100.0],["2019-08-29",18.2246,18.3321,18.1457,18.1672,5963500.0],["2019-08-30",18.3106,18.5115,18.2246,18.3035,6646600.0],["2019-09-03",18.2317,18.7481,18.0883,18.6908,8199000.0],["2019-09-04",18.8342,18.9059,18.5832,18.8342,6442900.0],["2019-09-05",18.9059,19.3649,18.9059,19.0709,7322500.0],["2019-09-06",19.1283,19.6949,18.9777,19.5658,10224700.0],["2019-09-09",19.5945,20.1969,19.5443,20.1395,9061200.0],["2019-09-10",20.1539,20.7779,20.1395,20.7707,8596700.0],["2019-09-11",20.8783,21.2871,20.6416,21.0002,10297200.0],["2019-09-12",21.2082,21.3086,20.785,20.8209,7024000.0],["2019-09-13",20.9357,21.1472,20.8496,20.9787,5371500.0],["2019-09-16",20.8926,21.3445,20.8496,21.2441,6108700.0],["2019-09-17",20.4336,20.5986,20.2543,20.3404,25364700.0],["2019-09-18",20.2973,20.4838,20.1539,20.3762,9318700.0],["2019-09-19",20.3691,20.4408,20.1109,20.1898,8174500.0],["2019-09-20",20.1611,20.4193,20.0965,20.1826,8794700.0],["2019-09-23",20.2256,20.283,20.0284,20.2256,8673100.0],["2019-09-24",20.2328,20.2687,19.8562,20.032,7334900.0],["2019-09-25",20.0678,20.2256,19.9882,20.1826,5874100.0],["2019-09-26",20.2256,20.2902,20.0033,20.0893,6775800.0],["2019-09-27",20.1539,20.2471,19.8706,19.9674,5192400.0],["2019-09-30",20.0033,20.0965,19.8096,20.0355,4796200.0],["2019-10-01",20.032,20.0822,19.5227,19.6088,4771700.0],["2019-10-02",19.5156,19.5371,18.8414,19.0422,7133100.0],["2019-10-03",18.9992,19.0494,18.6262,19.035,5414000.0],["2019-10-04",19.0279,19.365,18.9418,19.347,3582200.0],["2019-10-07",19.3865,19.4976,19.1641,19.3219,4042400.0],["2019-10-08",19.2789,19.365,19.0279,19.157,5536500.0],["2019-10-09",19.2717,19.3076,19.0314,19.1713,3759900.0],["2019-10-10",19.2143,19.413,19.1605,19.3219,3611200.0],["2019-10-11",19.3865,19.5945,19.3434,19.4223,9311700.0],["2019-10-14",19.4223,19.6483,19.2107,19.5945,4037800.0],["2019-10-15",19.5801,19.8096,19.4388,19.7164,5021500.0],["2019-10-16",19.7379,19.9531,19.6411,19.6805,4074600.0],["2019-10-17",19.7236,19.9531,19.5658,19.9172,4333100.0],["2019-10-18",19.9602,20.2005,19.7953,19.8025,5437000.0],["2019-10-21",19.8025,20.0965,19.659,19.9459,5091700.0],["2019-10-22",19.9602,20.491,19.7451,20.4408,6029900.0],["2019-10-23",20.4193,20.5197,20.1324,20.5197,6883900.0],["2019-10-24",20.534,20.5347,20.1682,20.4049,5071700.0],["2019-10-25",20.3834,20.5017,20.2328,20.3547,3981700.0],["2019-10-28",20.3404,20.4264,20.1754,20.3475,5500300.0],["2019-10-29",20.3475,20.3691,20.1073,20.1826,6071300.0],["2019-10-30",20.1539,20.5699,20.0391,20.4408,9601500.0],["2019-10-31",21.5812,23.2831,20.4408,23.1877,38732500.0],["2019-11-01",23.0371,23.9408,23.0371,23.3886,15048800.0],["2019-11-04",23.5966,23.9623,23.4818,23.905,9696400.0],["2019-11-05",23.8763,23.8763,23.2236,23.6037,7719900.0],["2019-11-06",23.7687,23.9767,23.6468,23.7687,7070300.0],["2019-11-07",23.7902,23.8476,23.2953,23.4675,5570100.0],["2019-11-08",23.4961,23.6037,23.3097,23.5607,4422700.0],["2019-11-11",23.5894,23.5894,23.3635,23.4961,3763900.0],["2019-11-12",23.4603,23.8261,23.367,23.6539,5993200.0],["2019-11-13",23.575,23.9695,23.4639,23.8834,5227000.0],["2019-11-14",23.5858,23.5858,22.221,22.4751,14509400.0],["2019-11-15",22.4751,22.8671,22.4461,22.7219,6952100.0],["2019-11-18",22.6784,22.7219,22.0758,22.5114,7257300.0],["2019-11-19",22.584,22.862,22.5259,22.7219,6661500.0],["2019-11-20",22.613,22.8236,22.4751,22.5695,5271400.0],["2019-11-21",22.5042,22.5042,21.8944,21.9524,8815000.0],["2019-11-22",22.0323,22.2428,21.9379,22.1702,4664400.0],["2019-11-25",22.2283,22.5985,22.065,22.5477,7140600.0],["2019-11-26",22.6493,22.6856,21.9815,22.1194,8846200.0],["2019-11-27",22.2936,22.3953,22.0141,22.0468,4407500.0],["2019-11-29",22.0105,22.1847,21.8944,22.1412,2442200.0],["2019-12-02",22.1412,22.4715,22.0178,22.4679,5816500.0],["2019-12-03",22.3807,22.4316,22.1194,22.359,5573200.0],["2019-12-04",22.3517,22.7074,22.3227,22.5259,5448200.0],["2019-12-05",22.7074,22.9978,22.5695,22.6856,4606300.0],["2019-12-06",22.7074,22.7582,22.4679,22.5695,6496100.0],["2019-12-09",22.6784,23.4043,22.6058,23.1793,8128000.0],["2019-12-10",23.2664,23.3971,23.0994,23.143,5544500.0],["2019-12-11",23.1865,23.3208,22.9325,22.9397,5443200.0],["2019-12-12",22.976,23.3245,22.9542,23.1865,5689800.0],["2019-12-13",23.2301,23.3172,22.8011,22.9397,5174500.0],["2019-12-16",23.0559,23.2301,22.9034,23.0413,4744400.0],["2019-12-17",23.0051,23.0733,22.7619,22.9542,6137700.0],["2019-12-18",23.0123,23.1575,22.9571,23.0486,6317600.0],["2019-12-19",23.1285,23.3099,22.947,23.1575,7941000.0],["2019-12-20",23.2519,23.4116,23.0704,23.3898,12601700.0],["2019-12-23",23.3753,23.4479,23.0994,23.172,6822800.0],["2019-12-24",23.1793,23.2882,23.1321,23.2156,1594400.0],["2019-12-26",23.1938,23.2156,22.8671,22.9615,3957800.0],["2019-12-27",23.0268,23.1466,22.8889,22.9542,4089700.0],["2019-12-30",22.9905,23.0922,22.9107,23.0196,3856500.0],["2019-12-31",23.0123,23.4588,22.8962,23.3245,6069400.0],["2020-01-02",23.4406,23.535,22.8671,22.947,6008700.0],["2020-01-03",22.8671,22.976,22.6639,22.6784,5012700.0],["2020-01-06",22.6276,22.8453,22.4316,22.7292,4714700.0],["2020-01-07",22.6856,22.711,22.1484,22.3299,7165700.0],["2020-01-08",22.3154,22.4606,22.0323,22.2065,5802900.0],["2020-01-09",22.2646,22.2791,21.7347,22.1993,8938400.0],["2020-01-10",22.2065,22.4127,22.192,22.2864,4578200.0],["2020-01-13",22.4388,22.6312,22.2864,22.6203,4269100.0],["2020-01-14",22.5985,23.0486,22.5913,23.0341,6794100.0],["2020-01-15",23.0051,23.2011,22.8962,22.9397,4243700.0],["2020-01-16",23.0123,23.2446,22.976,23.0341,3950400.0],["2020-01-17",23.0849,23.1285,22.4679,22.5259,6645600.0],["2020-01-21",22.4751,22.5913,22.0722,22.5114,7106600.0],["2020-01-22",22.5622,22.5651,22.1412,22.2646,4535000.0],["2020-01-23",22.163,22.3517,22.025,22.2719,4280600.0],["2020-01-24",22.2864,22.3045,21.8435,22.0758,5951500.0],["2020-01-27",21.8871,22.123,21.6729,22.0323,5806100.0],["2020-01-28",22.1049,22.2646,21.8399,21.8726,5645000.0],["2020-01-29",21.8581,21.8581,21.4842,21.5024,9042600.0],["2020-01-30",21.4951,21.771,21.2483,21.7347,6169800.0],["2020-01-31",21.7056,21.7201,21.0777,21.1975,8211800.0],["2020-02-03",21.1975,21.3281,20.9942,21.1612,6305700.0],["2020-02-04",21.4152,21.5024,21.1176,21.1612,7607100.0],["2020-02-05",21.3136,21.7419,21.1321,21.3209,9092800.0],["2020-02-06",21.2846,21.4878,20.9942,21.0958,6544800.0],["2020-02-07",21.0232,21.996,20.8417,21.4443,13268800.0],["2020-02-10",21.5241,21.6693,21.3426,21.5532,5775800.0],["2020-02-11",21.6984,21.8871,21.5024,21.7855,7123300.0],["2020-02-12",21.9016,22.1775,21.7383,21.8073,8096300.0],["2020-02-13",21.1365,21.2192,19.8617,20.1594,37333600.0],["2020-02-14",20.2174,20.2683,19.2084,19.5133,23915700.0],["2020-02-18",19.4334,19.9271,19.0922,19.84,16772400.0],["2020-02-19",19.8617,19.9292,19.6802,19.8254,7947900.0],["2020-02-20",19.7964,20.1652,19.7093,19.9053,7005900.0],["2020-02-21",19.7456,19.9706,19.7238,19.7891,6716800.0],["2020-02-24",19.5714,19.702,19.0632,19.3318,12622200.0],["2020-02-25",19.3245,19.3826,18.693,18.9253,11732200.0],["2020-02-26",19.0414,19.0487,18.4099,18.6131,11768200.0],["2020-02-27",18.4244,18.5042,17.9743,18.1267,14102800.0],["2020-02-28",17.8218,18.0106,17.4298,17.9815,16274100.0],["2020-03-02",17.967,18.9325,17.8364,18.9253,14470800.0],["2020-03-03",18.8745,19.2519,18.3336,18.5115,11011400.0],["2020-03-04",18.8236,19.2229,18.5841,19.2011,8588100.0],["2020-03-05",18.751,19.4189,18.6785,19.3463,12581900.0],["2020-03-06",18.6276,19.1576,18.5986,18.8962,8694600.0],["2020-03-09",17.4806,17.9307,17.183,17.3935,16231400.0],["2020-03-10",17.9089,18.0687,17.0523,17.7855,12339200.0],["2020-03-11",17.3572,17.5968,16.918,17.1758,11763400.0],["2020-03-12",16.1715,16.297,14.798,14.8128,15386400.0],["2020-03-13",15.6841,17.7148,15.2854,17.7,15014300.0],["2020-03-16",15.4331,17.4047,14.7611,16.2601,14821500.0],["2020-03-17",16.4004,17.6557,15.3888,17.5967,12594400.0],["2020-03-18",16.4964,17.7222,16.1922,17.4933,11805700.0],["2020-03-19",17.1019,17.3973,16.1863,16.4521,12585300.0],["2020-03-20",16.5776,17.161,16.0829,16.4521,12908300.0],["2020-03-23",16.4595,17.2053,15.2632,15.3371,14829300.0],["2020-03-24",16.0903,17.2533,15.8983,16.9764,11706200.0],["2020-03-25",17.2717,17.9585,16.8951,16.9542,15683100.0],["2020-03-26",17.161,20.2181,16.969,18.2908,12900700.0],["2020-03-27",17.7222,18.5935,17.4342,17.8994,8529400.0],["2020-03-30",18.1948,18.6821,17.7517,18.5861,8008400.0],["2020-03-31",18.5418,18.8224,18.0139,18.2686,7037500.0],["2020-04-01",17.737,18.0065,17.353,17.4859,6098600.0],["2020-04-02",17.3382,18.3055,17.2496,18.1948,7376700.0],["2020-04-03",18.0102,18.8114,18.0102,18.6969,9217500.0],["2020-04-06",19.199,19.2876,18.8741,19.1326,7757500.0],["2020-04-07",19.9153,20.2919,19.2286,19.6495,12177900.0],["2020-04-08",19.7529,20.3067,19.6495,20.1738,7458600.0],["2020-04-09",20.1959,21.0414,20.1959,20.7571,11111900.0],["2020-04-13",20.602,20.8051,20.1885,20.6242,6711500.0],["2020-04-14",20.7423,21.1743,20.6242,21.0082,6668600.0],["2020-04-15",20.6759,20.7423,20.2402,20.7128,6209600.0],["2020-04-16",21.0451,21.7171,20.8236,21.5841,9266000.0],["2020-04-17",21.5029,21.7761,21.1522,21.658,8131600.0],["2020-04-20",21.3995,22.005,21.3257,21.5398,6184200.0],["2020-04-21",21.3626,21.5103,20.9048,21.0229,6143300.0],["2020-04-22",21.2888,21.37,21.0082,21.2371,4636800.0],["2020-04-23",21.1337,21.4512,21.0156,21.0672,4418300.0],["2020-04-24",21.1116,21.6617,21.1116,21.5841,7272300.0],["2020-04-27",21.7835,22.3373,21.6728,22.293,7071600.0],["2020-04-28",22.5072,22.7213,22.1933,22.4703,6920900.0],["2020-04-29",22.5515,22.917,22.2783,22.5441,7681100.0],["2020-04-30",22.2487,22.8099,21.8057,22.3964,10035200.0],["2020-05-01",22.1453,22.33,21.5251,21.6949,6200700.0],["2020-05-04",21.5177,21.5915,21.0082,21.3626,6662800.0],["2020-05-05",21.4143,21.7724,21.3109,21.37,7385600.0],["2020-05-06",21.5177,21.8352,21.3257,21.7097,6164200.0],["2020-05-07",21.8426,21.946,21.2149,21.2888,4934300.0],["2020-05-08",21.4808,21.9054,21.3626,21.8278,5295900.0],["2020-05-11",21.6432,21.8389,21.6063,21.658,3929600.0],["2020-05-12",21.6654,21.9903,21.6654,21.6949,4700200.0],["2020-05-13",21.7392,21.7983,21.0303,21.2371,6637400.0],["2020-05-14",21.0451,21.3663,20.7645,21.2666,4866400.0],["2020-05-15",21.2002,21.6506,21.0894,21.562,5349400.0],["2020-05-18",22.197,22.9945,22.1158,22.7952,12870200.0],["2020-05-19",22.7582,22.8395,22.0789,22.0863,6538500.0],["2020-05-20",22.2635,22.5072,22.138,22.33,4609500.0],["2020-05-21",22.197,22.234,21.85,21.9386,4170800.0],["2020-05-22",21.8352,22.1454,21.8278,22.1158,3283400.0],["2020-05-26",22.4186,22.6955,22.2561,22.3115,5977800.0],["2020-05-27",22.4186,22.9355,22.3521,22.9133,5170600.0],["2020-05-28",22.9058,23.0031,22.6365,22.7338,3709900.0],["2020-05-29",22.644,22.8834,22.27,22.7936,6855800.0],["2020-06-01",22.8161,23.0255,22.6814,22.76,5396200.0],["2020-06-02",22.8086,23.5342,22.7562,23.5118,7215400.0],["2020-06-03",23.5641,23.811,23.3996,23.422,5623100.0],["2020-06-04",23.1706,23.5641,23.0554,23.5566,6157000.0],["2020-06-05",23.7362,24.4169,23.7063,24.402,19534500.0],["2020-06-08",24.3421,25.4343,24.3197,25.4119,11939500.0],["2020-06-09",24.9107,25.0603,24.4917,24.761,5874900.0],["2020-06-10",24.7536,24.8284,24.2374,24.3122,5541200.0],["2020-06-11",23.7287,23.8708,23.2948,23.3247,6965100.0],["2020-06-12",23.7811,23.9232,23.3621,23.7885,5437100.0],["2020-06-15",23.3846,24.0279,23.1826,24.0279,5008100.0],["2020-06-16",24.372,24.6114,23.9531,24.4842,5833900.0],["2020-06-17",24.6264,24.9705,24.5067,24.5366,5047600.0],["2020-06-18",24.3945,24.8358,24.3122,24.8209,3839700.0],["2020-06-19",24.8732,25.2099,24.7386,25.0453,9231500.0],["2020-06-22",24.7386,24.963,24.5366,24.7984,6773000.0],["2020-06-23",24.8358,24.9683,24.1663,24.2374,7113900.0],["2020-06-24",24.1252,24.1738,23.6913,24.0354,5962600.0],["2020-06-25",23.9008,23.9905,23.5716,23.8484,4871100.0],["2020-06-26",23.8559,23.8559,23.0405,23.1153,7293900.0],["2020-06-29",23.1901,23.7212,23.1901,23.6689,5010500.0],["2020-06-30",23.6689,23.9756,23.5634,23.8559,5854100.0],["2020-07-01",23.8858,23.9606,23.5529,23.6913,4482300.0],["2020-07-02",23.9008,24.0953,23.7362,23.796,4284800.0],["2020-07-06",23.998,24.1925,23.826,23.9382,4839400.0],["2020-07-07",23.7811,24.1439,23.7736,23.9756,5106400.0],["2020-07-08",23.9681,24.0579,23.5492,23.8334,3668400.0],["2020-07-09",23.6689,23.7549,23.3098,23.4669,3731700.0],["2020-07-10",23.4519,24.1701,23.4519,24.1476,5302700.0],["2020-07-13",24.3197,24.6488,24.0728,24.3197,6236300.0],["2020-07-14",24.1626,25.0116,24.1476,24.9181,7868100.0],["2020-07-15",25.0603,25.0603,24.7236,24.7984,5105700.0],["2020-07-16",25.1126,25.9505,25.0154,25.7335,9726600.0],["2020-07-17",25.8906,26.3245,25.7111,26.1898,8461100.0],["2020-07-20",26.1225,26.1225,25.367,25.5241,6514800.0],["2020-07-21",25.7036,26.1001,25.6363,25.8308,5001900.0],["2020-07-22",25.9205,26.1524,25.6437,26.1076,4020100.0],["2020-07-23",25.9205,26.2796,25.6363,26.0776,6103800.0],["2020-07-24",26.1076,26.3694,25.8166,25.943,4331400.0],["2020-07-27",25.9355,26.0986,25.8009,26.0627,4244500.0],["2020-07-28",26.0028,26.4741,26.0028,26.3694,6037400.0],["2020-07-29",26.5938,26.8332,26.4816,26.6088,6796300.0],["2020-07-30",26.2295,26.5564,24.9555,25.726,12148600.0],["2020-07-31",25.5241,26.0552,25.3071,25.7186,11208900.0],["2020-08-03",25.7889,26.2198,25.6213,26.0253,6207300.0],["2020-08-04",26.0253,26.2871,25.7186,26.2422,6284300.0],["2020-08-05",26.2946,26.3544,25.9205,26.0178,3966300.0],["2020-08-06",26.0627,26.4292,25.9355,26.3918,5721600.0],["2020-08-07",26.2871,26.519,26.1674,26.4891,4163500.0],["2020-08-10",26.4292,26.4442,25.8233,26.0253,5966500.0],["2020-08-11",26.1824,26.3694,25.8008,25.9056,4790500.0],["2020-08-12",26.1001,26.5564,26.0066,26.4292,4825800.0],["2020-08-13",26.5115,26.6836,26.2819,26.6088,5121500.0],["2020-08-14",26.4367,26.6798,26.2796,26.6237,3107400.0],["2020-08-17",26.6911,27.2065,26.5863,26.8781,7010800.0],["2020-08-18",26.9304,26.9379,26.3769,26.6761,4677600.0],["2020-08-19",26.7434,26.8332,26.4666,26.504,4002500.0],["2020-08-20",26.3769,26.4143,25.9804,26.0702,4553600.0],["2020-08-21",26.0103,26.1076,25.6714,25.8532,4749600.0],["2020-08-24",25.9505,26.2497,25.6961,26.2497,4229900.0],["2020-08-25",26.4143,26.4891,26.1188,26.4591,4667800.0],["2020-08-26",26.4217,26.4517,26.0552,26.4143,4382300.0],["2020-08-27",26.5512,26.6602,26.2554,26.3008,4432600.0],["2020-08-28",26.3008,26.4143,25.9149,26.3916,4208500.0],["2020-08-31",26.3764,26.5883,26.1494,26.5126,4479100.0],["2020-09-01",26.2932,26.3159,25.6614,25.8317,6023000.0],["2020-09-02",25.9467,26.437,25.8089,26.2629,5114300.0],["2020-09-03",26.123,26.5202,25.1734,25.3852,8411100.0],["2020-09-04",25.4912,25.6728,25.0447,25.3247,6642600.0],["2020-09-08",24.9842,25.1128,23.9363,24.0309,9385800.0],["2020-09-09",24.2124,24.2503,23.645,23.9476,8372700.0],["2020-09-10",23.9174,24.3865,23.7055,23.8417,7020800.0],["2020-09-11",23.9552,24.3411,23.6374,23.993,7068200.0],["2020-09-14",24.1746,24.3486,23.7812,24.1141,5246500.0],["2020-09-15",24.7194,25.6728,24.1209,24.1897,11059300.0],["2020-09-16",24.5302,24.5378,23.5769,23.7282,9318800.0],["2020-09-17",23.4028,23.5012,22.7824,23.1834,11360200.0],["2020-09-18",23.2288,23.2288,22.3019,22.5024,16042800.0],["2020-09-21",22.2452,22.4722,22.0258,22.4343,8388300.0],["2020-09-22",22.4873,22.6008,22.0447,22.1166,5677000.0],["2020-09-23",22.2301,22.3057,21.708,21.7685,6527100.0],["2020-09-24",21.7307,22.0712,21.6134,21.8215,5317300.0],["2020-09-25",21.8517,22.109,21.6111,22.0409,5704800.0],["2020-09-28",22.4343,22.6916,22.2679,22.5705,4840300.0],["2020-09-29",22.5251,22.6084,22.2149,22.3889,4339600.0],["2020-09-30",22.4041,22.8581,22.4041,22.6613,6047100.0],["2020-10-01",22.6992,23.0018,22.4457,22.9791,6060100.0],["2020-10-02",22.6538,23.138,22.6462,23.0548,5393600.0],["2020-10-05",23.1834,23.5088,23.1683,23.4558,4470800.0],["2020-10-06",23.4709,23.6601,23.1456,23.2061,4924100.0],["2020-10-07",23.3045,23.4558,23.0775,23.3347,3869000.0],["2020-10-08",23.4482,23.7131,23.3801,23.6223,4590800.0],["2020-10-09",23.6752,23.8152,23.4558,23.539,4100100.0],["2020-10-12",23.7812,24.2654,23.6147,23.9476,8796300.0],["2020-10-13",23.9628,24.5605,23.8493,24.5227,7446800.0],["2020-10-14",24.5227,24.8707,24.1103,24.3259,7808200.0],["2020-10-15",24.0611,24.4546,23.8795,24.4394,3685400.0],["2020-10-16",24.5,24.6816,24.2843,24.3335,3468100.0],["2020-10-19",24.4016,24.4969,23.9211,24.0233,4164000.0],["2020-10-20",24.2351,24.4546,24.1368,24.2049,3524600.0],["2020-10-21",24.0233,24.1368,23.7812,23.7887,6503600.0],["2020-10-22",23.7812,23.9174,23.5012,23.6298,5345700.0],["2020-10-23",23.8266,23.9174,23.5315,23.7358,4140600.0],["2020-10-26",23.4634,23.5996,23.0018,23.138,5488600.0],["2020-10-27",23.2137,23.3953,23.0888,23.2137,5880200.0],["2020-10-28",22.8883,22.964,22.1014,22.109,7781100.0],["2020-10-29",22.4722,23.0397,22.2603,22.7294,7875600.0],["2020-10-30",22.7521,23.2212,22.6651,23.1456,10477700.0],["2020-11-02",23.4861,24.167,23.3499,23.9628,7165100.0],["2020-11-03",24.1065,24.5908,23.9855,24.046,5427300.0],["2020-11-04",24.2654,24.5832,24.0384,24.0762,6169600.0],["2020-11-05",24.1065,24.4848,23.8114,23.9855,7920600.0],["2020-11-06",24.1141,24.2049,23.7887,23.8644,4069300.0],["2020-11-09",24.5075,24.6513,23.1267,23.1683,10642100.0],["2020-11-10",22.7294,23.1153,22.3473,23.0624,13382400.0],["2020-11-11",23.2137,23.7433,23.017,23.7206,7814500.0],["2020-11-12",23.6374,23.7509,23.2212,23.5315,5846000.0],["2020-11-13",23.6601,23.9249,23.4936,23.9174,4165900.0],["2020-11-16",23.9174,24.4167,23.7698,24.3259,7456300.0],["2020-11-17",24.0838,24.0989,23.7017,23.9022,5109200.0],["2020-11-18",23.9855,24.5302,23.8644,23.9325,7285200.0],["2020-11-19",23.8795,24.1746,23.7585,24.1217,6150500.0],["2020-11-20",24.0611,24.4621,24.0233,24.4092,9019400.0],["2020-11-23",24.4924,24.8783,24.3562,24.6664,7282100.0],["2020-11-24",24.9086,25.6198,24.7572,25.5971,8618400.0],["2020-11-25",25.4286,25.4593,24.885,24.9156,6040400.0],["2020-11-27",25.0841,25.2985,24.9769,25.1453,2220700.0],["2020-11-30",24.9731,25.2449,24.8582,25.2219,5826100.0],["2020-12-01",25.2449,25.4363,25.0917,25.375,4623900.0],["2020-12-02",25.3138,25.5129,25.0764,25.0994,4770100.0],["2020-12-03",25.1453,25.7196,25.1147,25.6124,4868900.0],["2020-12-04",25.8498,26.1484,25.7579,26.1254,6146900.0],["2020-12-07",26.0335,26.0412,25.6124,25.7273,5240800.0],["2020-12-08",25.7502,26.3781,25.643,26.2939,6753300.0],["2020-12-09",26.4011,26.493,26.0144,26.202,5380000.0],["2020-12-10",26.0412,26.2173,25.9417,26.1101,4284600.0],["2020-12-11",25.9417,26.1637,25.8804,26.0871,3814900.0],["2020-12-14",26.156,26.5695,26.1407,26.3551,5798500.0],["2020-12-15",26.3551,26.4156,25.9723,26.2862,4687800.0],["2020-12-16",26.3551,26.5389,26.2326,26.3628,5738300.0],["2020-12-17",26.5389,26.6308,26.3881,26.5083,4282500.0],["2020-12-18",26.7073,27.0825,26.424,26.6231,11194700.0],["2020-12-21",26.1254,26.5389,26.1254,26.47,5183500.0],["2020-12-22",26.493,26.6538,26.2939,26.3322,3717100.0],["2020-12-23",26.3735,26.8299,26.3735,26.6461,3577500.0],["2020-12-24",26.6384,26.7839,26.5083,26.7839,1575900.0],["2020-12-28",26.8375,27.1132,26.7456,26.96,3576000.0],["2020-12-29",27.0366,27.0749,26.5925,26.7227,3324900.0],["2020-12-30",26.7227,26.8222,26.5236,26.5466,2439300.0],["2020-12-31",26.5312,26.581,26.1905,26.5389,3353600.0],["2021-01-04",26.4853,26.5542,25.9646,26.2097,5824100.0],["2021-01-05",26.2533,26.3551,25.4401,25.7043,9052900.0],["2021-01-06",25.7962,26.1867,25.5818,25.9876,6754300.0],["2021-01-07",26.0489,26.0779,25.6086,25.8,6487800.0],["2021-01-08",25.6545,25.7655,25.4286,25.7426,6226300.0],["2021-01-11",25.689,25.777,25.0764,25.153,8799500.0],["2021-01-12",25.153,25.2525,24.2878,24.64,10999400.0],["2021-01-13",24.6706,24.7701,24.4907,24.5098,6137600.0],["2021-01-14",24.581,24.7319,24.2901,24.5634,8530300.0],["2021-01-15",24.4256,24.7242,24.1959,24.4945,6975000.0],["2021-01-19",24.6094,24.9577,24.3911,24.7778,6148600.0],["2021-01-20",24.7548,25.1989,24.6323,25.1607,6556300.0],["2021-01-21",25.153,25.1913,24.7931,25.0994,5138100.0],["2021-01-22",24.9233,25.2908,24.8329,25.1989,4949100.0],["2021-01-25",25.1224,25.8727,25.0688,25.8421,6447200.0],["2021-01-26",25.9493,26.3475,25.9072,26.3322,4664500.0],["2021-01-27",26.0871,27.0251,26.0871,26.6002,7207300.0],["2021-01-28",26.4164,26.7916,25.9876,26.0029,6627800.0],["2021-01-29",25.7196,26.3015,25.4708,25.6583,6544400.0],["2021-02-01",25.6201,25.8957,25.4363,25.4593,5619300.0],["2021-02-02",25.4593,26.715,25.0611,25.3904,8602300.0],["2021-02-03",25.4746,25.4746,25.0917,25.2755,4327300.0],["2021-02-04",25.3444,25.5665,25.153,25.2066,9149400.0],["2021-02-05",25.5205,26.1407,25.3827,25.8804,8081000.0],["2021-02-08",25.9723,26.0489,25.7349,25.9646,5075900.0],["2021-02-09",25.9646,26.1101,25.6047,25.8115,4674900.0],["2021-02-10",25.957,26.0902,25.8077,25.9493,6148000.0],["2021-02-11",26.2096,27.7839,25.957,27.2127,20381000.0],["2021-02-12",27.3658,27.9018,27.0213,27.0978,8821900.0],["2021-02-16",27.0825,27.3008,26.9141,27.0749,6347800.0],["2021-02-17",27.1055,28.4378,26.9677,28.3459,10648700.0],["2021-02-18",28.4302,30.0304,28.2234,29.8314,22518600.0],["2021-02-19",29.4715,29.594,28.4684,28.6981,14349600.0],["2021-02-22",28.6063,28.7341,28.3766,28.5067,6771400.0],["2021-02-23",28.6369,28.9432,27.9248,28.4225,7042800.0],["2021-02-24",28.3383,28.8053,28.0703,28.79,5835600.0],["2021-02-25",29.0427,29.4792,28.4922,28.5374,10442600.0],["2021-02-26",28.522,28.6445,27.8482,27.8559,7890400.0],["2021-03-01",28.1622,28.6292,27.9937,28.3995,6195000.0],["2021-03-02",28.4608,28.813,28.2464,28.5756,5416700.0],["2021-03-03",28.3995,29.1576,28.3574,29.081,6537100.0],["2021-03-04",29.1116,29.7701,28.1392,28.4914,11336200.0],["2021-03-05",28.7671,29.2648,28.5756,28.9815,7562700.0],["2021-03-08",28.9585,29.7625,28.9585,29.6093,6780700.0],["2021-03-09",29.7471,30.2908,29.4026,29.9615,8743700.0],["2021-03-10",30.3367,30.4056,29.8176,30.2525,7276700.0],["2021-03-11",30.1752,30.2564,29.7033,29.7575,5939600.0],["2021-03-12",29.8039,29.8503,29.2469,29.479,8966900.0],["2021-03-15",29.4867,30.0475,29.4519,29.8039,6920100.0],["2021-03-16",29.8812,30.1287,29.7497,29.9663,6494800.0],["2021-03-17",30.0437,30.2796,29.7497,30.2293,6407000.0],["2021-03-18",30.1133,30.3608,29.9895,30.121,8068100.0],["2021-03-19",30.1365,30.5,29.8657,30.2757,9966200.0],["2021-03-22",30.1984,30.6161,30.1442,30.5928,7236700.0],["2021-03-23",30.6006,30.6625,30.0653,30.1055,7663000.0],["2021-03-24",30.0436,30.1434,29.5641,29.5718,5564200.0],["2021-03-25",29.8116,30.4265,29.4171,30.3221,5414800.0],["2021-03-26",30.4381,31.0492,30.0746,30.9641,9965500.0],["2021-03-29",30.9177,31.8382,30.8326,31.5443,9905200.0],["2021-03-30",31.6371,31.8754,31.0802,31.1575,8188000.0],["2021-03-31",30.9874,31.2194,30.7398,30.9409,5671400.0],["2021-04-01",30.9966,31.0106,30.4544,30.9641,4561000.0],["2021-04-05",31.0028,31.32,30.9951,31.1807,4416500.0],["2021-04-06",31.026,31.5559,31.0183,31.4824,4958000.0],["2021-04-07",31.6015,31.6448,31.2426,31.436,3678200.0],["2021-04-08",31.3973,31.5984,31.3432,31.5675,4233200.0],["2021-04-09",31.5984,31.7895,30.8636,31.0492,5485600.0],["2021-04-12",31.1807,31.6294,31.057,31.4824,5609900.0],["2021-04-13",31.5288,31.9078,31.405,31.6526,7243600.0],["2021-04-14",31.3857,31.5497,30.6779,31.1498,10340200.0],["2021-04-15",31.1962,31.8173,31.173,31.7531,6743000.0],["2021-04-16",31.8382,32.078,31.5327,31.7145,8150500.0],["2021-04-19",31.6139,31.9929,31.2929,31.6758,6512900.0],["2021-04-20",31.5907,31.7686,31.2736,31.7377,5857500.0],["2021-04-21",31.5366,32.2095,31.5366,32.1631,6706500.0],["2021-04-22",32.078,32.0935,31.5598,31.6913,5643400.0],["2021-04-23",31.2813,31.4283,31.0879,31.2581,4725400.0],["2021-04-26",31.2349,31.4051,30.8558,31.0415,7078400.0],["2021-04-27",31.1188,31.3509,30.9912,31.0183,3999400.0],["2021-04-28",31.1421,31.3122,30.91,31.0338,7411400.0],["2021-04-29",31.1421,32.4725,31.0647,32.2443,7898400.0],["2021-04-30",31.9543,32.1786,31.5288,31.9388,7664100.0],["2021-05-03",32.1167,32.72,32.1089,32.4802,6138100.0],["2021-05-04",32.5576,32.8593,32.4029,32.7665,6947600.0],["2021-05-05",32.6736,32.8825,32.4029,32.8515,4729700.0],["2021-05-06",33.0681,33.4162,32.9134,33.3543,5286100.0],["2021-05-07",33.3002,33.7256,33.0991,33.6328,5148100.0],["2021-05-10",33.6715,34.2361,33.5864,33.7411,5437600.0],["2021-05-11",33.8184,33.9267,32.9753,33.4588,5816700.0],["2021-05-12",33.3698,33.7488,33.1378,33.1996,4770500.0],["2021-05-13",33.1223,34.0737,33.0952,33.8958,5056200.0],["2021-05-14",34.035,34.3638,33.8184,33.8262,3295100.0],["2021-05-17",34.035,34.1085,33.6181,33.8803,3203000.0],["2021-05-18",34.035,34.1046,33.7798,33.7914,3687500.0],["2021-05-19",33.6638,33.7334,33.4317,33.7024,3892600.0],["2021-05-20",33.6173,34.035,33.5748,33.9345,4203800.0],["2021-05-21",33.9035,34.182,33.8649,34.1356,3716300.0],["2021-05-24",34.2439,34.7699,34.2284,34.4373,4282700.0],["2021-05-25",34.4759,34.5224,33.9654,34.1511,4665300.0],["2021-05-26",34.1665,34.2478,33.9732,34.1743,3085900.0],["2021-05-27",34.2601,34.4084,33.7293,33.9011,5817600.0],["2021-05-28",33.8776,34.2531,33.8776,34.026,3133000.0],["2021-06-01",34.1274,34.3694,34.0494,34.2289,3496800.0],["2021-06-02",34.3226,34.5177,34.1266,34.4162,3525100.0],["2021-06-03",34.3304,34.3694,34.0103,34.3382,4312200.0],["2021-06-04",34.4943,34.6075,34.1313,34.3148,3091700.0],["2021-06-07",34.2523,34.4241,33.9869,34.2523,4285800.0],["2021-06-08",34.2133,34.2914,34.0595,34.1743,3523700.0],["2021-06-09",33.6513,34.0416,33.5108,33.5966,5710900.0],["2021-06-10",33.5732,33.7996,33.503,33.5264,3195000.0],["2021-06-11",33.4998,33.9518,33.4998,33.8933,5078600.0],["2021-06-14",33.8386,33.8386,32.8707,33.4249,7227500.0],["2021-06-15",33.4795,33.5576,33.1985,33.3781,5992400.0],["2021-06-16",33.2532,33.3156,32.6833,32.7146,4601100.0],["2021-06-17",32.6989,32.6989,32.0823,32.2618,7362500.0],["2021-06-18",32.1369,32.2228,31.4305,31.6139,8795500.0],["2021-06-21",31.6842,31.9496,31.482,31.8715,5012800.0],["2021-06-22",31.9535,31.9535,31.6217,31.653,3341800.0],["2021-06-23",31.6483,31.653,31.3173,31.3329,3559000.0],["2021-06-24",31.3954,31.6295,31.0441,31.5125,4986600.0],["2021-06-25",31.5359,31.8442,31.4266,31.7622,3569300.0],["2021-06-28",31.813,32.0003,31.7076,31.9106,3837100.0],["2021-06-29",31.8559,32.0198,31.5398,31.6764,2874900.0],["2021-06-30",31.6295,31.9964,31.6139,31.8325,4348500.0],["2021-07-01",31.9457,31.9457,31.571,31.6061,2816300.0],["2021-07-02",31.6061,31.692,31.3954,31.5203,2698200.0],["2021-07-06",31.6842,31.6842,30.6148,30.9504,6371100.0],["2021-07-07",30.8802,31.2549,30.849,31.1065,4974400.0],["2021-07-08",30.9036,31.2471,30.7319,30.9114,4303200.0],["2021-07-09",30.9739,31.2275,30.9348,31.1846,4357600.0],["2021-07-12",31.0909,31.1222,30.8411,31.0597,5298100.0],["2021-07-13",30.8989,31.0675,30.4352,30.5679,5212500.0],["2021-07-14",30.5523,30.6382,30.123,30.4352,5292600.0],["2021-07-15",30.3416,30.8763,30.326,30.7787,5314300.0],["2021-07-16",30.8177,30.888,30.6468,30.6772,4084800.0],["2021-07-19",30.5992,30.9817,30.2635,30.7084,4266200.0],["2021-07-20",30.8177,31.1518,30.6655,30.7553,4285800.0],["2021-07-21",30.8973,30.9863,30.7006,30.7319,2973100.0],["2021-07-22",30.653,30.653,30.2011,30.2869,3395400.0],["2021-07-23",30.3416,30.7319,30.2245,30.6148,5025500.0],["2021-07-26",30.6148,31.0051,30.5211,30.849,3641700.0],["2021-07-27",30.8255,30.8411,30.4821,30.6538,3565500.0],["2021-07-28",30.5601,30.6148,30.1854,30.3806,3461100.0],["2021-07-29",30.5679,30.5914,30.283,30.4274,3204100.0],["2021-07-30",30.4665,30.6226,29.9552,30.0293,4858900.0],["2021-08-02",30.1269,30.2713,29.9591,30.1152,4207700.0],["2021-08-03",30.1308,30.5328,29.9825,30.3962,4772200.0],["2021-08-04",29.9357,30.0996,28.6399,28.835,11007800.0],["2021-08-05",28.9209,29.116,28.4213,28.835,9560300.0],["2021-08-06",29.0614,29.2644,28.8819,29.038,8639400.0],["2021-08-09",29.1941,29.319,28.835,29.1238,5585000.0],["2021-08-10",29.1356,29.3502,28.8584,29.2487,5581200.0],["2021-08-11",29.3892,29.7249,29.2644,29.4829,4244200.0],["2021-08-12",29.5376,29.5766,29.1629,29.1629,3194000.0],["2021-08-13",29.2487,29.6859,29.1707,29.561,3556000.0],["2021-08-16",29.55,29.8654,29.4205,29.6703,4530100.0],["2021-08-17",29.6546,29.6546,29.28,29.5922,4555500.0],["2021-08-18",29.5454,29.5688,28.8272,28.8428,4786400.0],["2021-08-19",28.7023,28.8897,28.6008,28.7492,4789600.0],["2021-08-20",28.6477,28.7257,28.3042,28.5696,3688200.0],["2021-08-23",28.6399,28.7765,28.4603,28.6009,3348200.0],["2021-08-24",28.6555,28.6789,28.3901,28.5306,3250000.0],["2021-08-25",28.5852,28.7023,28.3081,28.6867,4319100.0],["2021-08-26",28.6867,28.7414,28.1208,28.1559,4474000.0],["2021-08-27",28.1247,28.472,27.953,28.3979,3661500.0],["2021-08-30",28.3276,28.4369,28.1715,28.1949,4600700.0],["2021-08-31",28.2423,28.5099,28.0529,28.4081,6883300.0],["2021-09-01",28.5107,28.7317,28.3646,28.4949,4678900.0],["2021-09-02",28.5659,28.7198,28.3015,28.4712,6427700.0],["2021-09-03",28.4712,28.5659,28.2186,28.2818,5550300.0],["2021-09-07",28.1792,28.2344,27.9266,28.1476,5359300.0],["2021-09-08",28.1792,29.5289,28.1089,29.2526,11755600.0],["2021-09-09",29.1421,29.2448,28.7238,28.858,7644400.0],["2021-09-10",28.8027,28.8817,28.5501,28.6764,4071700.0],["2021-09-13",28.8659,29.3158,28.8501,28.9211,4777500.0],["2021-09-14",29.008,29.0829,28.4396,28.5817,4371600.0],["2021-09-15",28.5044,28.708,28.3607,28.5896,6179700.0],["2021-09-16",28.6054,28.9606,28.4396,28.8422,4102100.0],["2021-09-17",28.779,29.0474,28.558,28.8501,11784900.0],["2021-09-20",28.708,28.9132,28.2305,28.5817,6614500.0],["2021-09-21",28.5501,28.854,28.2778,28.3686,3880100.0],["2021-09-22",28.7159,28.8896,28.3686,28.5186,3977900.0],["2021-09-23",28.5738,28.9211,28.5494,28.6606,4047300.0],["2021-09-24",28.6922,28.9488,28.637,28.7238,3393600.0],["2021-09-27",28.8185,29.3442,28.7475,29.079,4869200.0],["2021-09-28",29.0395,29.2921,28.5659,28.9053,7260000.0],["2021-09-29",28.8422,29.8289,28.779,29.6236,6387900.0],["2021-09-30",29.6789,29.7105,29.0474,29.0632,4731100.0],["2021-10-01",29.2211,29.2369,28.8501,28.9527,4151800.0],["2021-10-04",28.9511,29.4421,28.9511,29.1185,6787000.0],["2021-10-05",29.0711,29.3829,29.0474,29.2605,3776100.0],["2021-10-06",29.1027,29.5131,28.8975,29.4816,3623600.0],["2021-10-07",29.6,29.8091,29.2053,29.2684,4244700.0],["2021-10-08",29.2605,29.4263,28.9724,29.0316,3156000.0],["2021-10-11",29.1264,29.5408,29.0158,29.0316,4466500.0],["2021-10-12",28.9622,29.2448,28.8343,29.0316,4657000.0],["2021-10-13",29.0632,29.2171,28.6685,29.0474,3918000.0],["2021-10-14",29.1974,29.5171,29.1579,29.4105,4014300.0],["2021-10-15",29.5368,29.6323,29.0869,29.1895,4214700.0],["2021-10-18",28.9922,29.3355,28.9156,29.1106,3025300.0],["2021-10-19",29.1342,29.1974,28.6685,29.0553,3848900.0],["2021-10-20",29.0001,29.2448,28.8738,29.1421,3493300.0],["2021-10-21",29.0474,29.1185,28.4081,28.7159,5243700.0],["2021-10-22",28.6764,29.0158,28.6528,28.7159,3408000.0],["2021-10-25",28.7159,28.7988,28.4317,28.5896,5690900.0],["2021-10-26",28.6922,29.1027,28.5817,28.7633,8539700.0],["2021-10-27",29.2369,29.3553,28.0923,28.7317,7886300.0],["2021-10-28",28.6527,28.8343,28.3291,28.7948,5816100.0],["2021-10-29",28.6607,28.9053,28.2423,28.3291,6246900.0],["2021-11-01",28.3212,29.0356,28.2502,28.9922,5043900.0],["2021-11-02",29.0001,29.3434,28.8004,29.2684,5516100.0],["2021-11-03",29.3553,29.6078,29.1737,29.5368,4854400.0],["2021-11-04",29.4973,29.6078,29.079,29.3553,3792800.0],["2021-11-05",29.5921,30.1525,29.5605,29.8683,8470700.0],["2021-11-08",29.9552,30.0301,29.2605,29.3632,5064100.0],["2021-11-09",29.3237,29.525,29.2053,29.4816,4083300.0],["2021-11-10",29.6513,29.8683,29.371,29.5921,4392000.0],["2021-11-11",29.5447,29.6394,29.3789,29.4263,3380400.0],["2021-11-12",29.45,29.6394,29.2447,29.3789,4522600.0],["2021-11-15",29.4263,29.7878,29.3987,29.6947,5967000.0],["2021-11-16",29.7578,29.9709,29.1934,29.2369,5228500.0],["2021-11-17",29.2448,29.3158,28.7396,28.858,6974200.0],["2021-11-18",27.9897,28.0844,27.4372,27.9187,21735600.0],["2021-11-19",27.8792,28.0765,27.6108,27.895,8973800.0],["2021-11-22",27.8634,28.2423,27.8082,27.9976,22906700.0],["2021-11-23",28.1949,28.4633,28.1081,28.2739,9909400.0],["2021-11-24",28.1062,28.202,27.8269,28.0903,7058200.0],["2021-11-26",27.8588,28.1382,27.5714,27.8029,7366800.0],["2021-11-29",27.8668,27.9386,27.4038,27.763,8750700.0],["2021-11-30",27.6512,27.6991,26.7452,26.829,15110300.0],["2021-12-01",27.1084,27.3878,26.1984,26.2463,12204500.0],["2021-12-02",26.3341,26.7173,26.1705,26.5417,8715100.0],["2021-12-03",26.6135,26.9727,26.5856,26.853,8062700.0],["2021-12-06",27.0526,27.6552,27.0366,27.3559,9646000.0],["2021-12-07",27.3639,27.6113,27.2042,27.5475,8188100.0],["2021-12-08",27.1404,27.1803,26.4539,26.4619,17293500.0],["2021-12-09",26.382,26.7971,26.3581,26.7173,5900900.0],["2021-12-10",26.6854,27.2681,26.6455,27.2601,7036500.0],["2021-12-13",27.2601,27.7151,27.1324,27.5235,8376700.0],["2021-12-14",27.4437,28.0504,27.4437,27.763,9743700.0],["2021-12-15",27.6512,27.9386,27.6034,27.8428,6108200.0],["2021-12-16",27.8907,28.8287,27.8069,28.7369,11056600.0],["2021-12-17",28.7848,29.0881,28.3138,28.3457,13626700.0],["2021-12-20",28.1462,28.202,27.8628,28.1541,8542200.0],["2021-12-21",28.1701,28.2499,27.8668,27.9386,5432500.0],["2021-12-22",27.9386,28.0983,27.6832,28.0264,5468800.0],["2021-12-23",28.1446,28.3018,28.0903,28.1382,3735700.0],["2021-12-27",28.0663,28.2898,27.8827,28.2819,3252900.0],["2021-12-28",28.1701,28.6411,28.1382,28.6251,3597500.0],["2021-12-29",28.657,28.7768,28.5732,28.5852,2758300.0],["2021-12-30",28.6171,28.7369,28.4415,28.4655,3561200.0],["2021-12-31",28.3856,28.6969,28.3337,28.657,3805900.0],["2022-01-03",28.6171,28.8726,28.4511,28.8486,5957600.0],["2022-01-04",28.9604,29.7107,28.8486,29.4633,7887600.0],["2022-01-05",29.591,29.8065,29.3355,29.3435,7096900.0],["2022-01-06",29.591,29.8025,29.3755,29.3994,6045400.0],["2022-01-07",29.3675,29.8704,29.2876,29.8145,4915000.0],["2022-01-10",29.9023,30.1258,29.6309,29.8225,8565700.0],["2022-01-11",29.9358,30.0699,29.4553,30.0061,5556300.0],["2022-01-12",29.9981,30.054,29.6868,29.7746,4793900.0],["2022-01-13",29.7347,30.2136,29.7107,30.054,6287000.0],["2022-01-14",30.03,30.4291,29.8305,30.3493,5354500.0],["2022-01-18",30.3094,30.3972,29.583,29.8784,7062200.0],["2022-01-19",29.9662,30.0859,29.595,29.7107,5076500.0],["2022-01-20",29.8305,29.9821,29.4976,29.583,5274100.0],["2022-01-21",29.7027,30.05,29.4553,29.5351,7544700.0],["2022-01-24",29.5032,29.6868,28.3537,29.0482,12053700.0],["2022-01-25",28.8406,29.0602,28.4655,28.9045,7115700.0],["2022-01-26",28.8885,29.4393,28.6211,28.7688,7220400.0],["2022-01-27",28.8486,29.5231,28.7049,28.8087,6138800.0],["2022-01-28",28.5772,28.7927,28.1541,28.7768,7069800.0],["2022-01-31",28.5054,28.6969,28.0983,28.5772,10230800.0],["2022-02-01",28.4575,28.9045,28.2978,28.8406,5978100.0],["2022-02-02",28.9332,29.144,28.5373,29.0402,7375900.0],["2022-02-03",29.1016,29.2557,28.5333,28.6091,7982900.0],["2022-02-04",28.4255,28.6091,27.6991,27.739,12949000.0],["2022-02-07",27.7806,27.9466,27.4836,27.7151,6537000.0],["2022-02-08",27.8189,28.0344,27.6592,27.8907,5424900.0],["2022-02-09",27.9945,28.1661,27.8149,27.8987,5993700.0],["2022-02-10",27.7869,27.9306,27.296,27.3719,6823500.0],["2022-02-11",27.4237,27.8987,27.3479,27.7231,7097800.0],["2022-02-14",27.779,27.9067,27.1962,27.6113,7007300.0],["2022-02-15",27.7151,27.9051,27.5155,27.6832,7912500.0],["2022-02-16",28.1797,29.6548,27.9785,29.2318,14217200.0],["2022-02-17",29.1559,30.2096,28.9763,30.1657,14990500.0],["2022-02-18",30.2216,31.2074,30.1897,30.7005,14464500.0],["2022-02-22",30.6095,32.2811,30.3812,32.2491,21506600.0],["2022-02-23",32.2891,32.3904,31.8101,32.0097,13844200.0],["2022-02-24",31.4748,31.6744,30.4291,31.1156,12733700.0],["2022-02-25",31.2753,32.0057,31.2753,31.7143,7638900.0],["2022-02-28",31.0358,31.3631,30.932,31.3072,7291600.0],["2022-03-01",31.1156,31.3232,30.6367,30.8762,6808100.0],["2022-03-02",30.8362,31.3791,30.501,31.1875,7331700.0],["2022-03-03",31.387,31.9777,31.3711,31.8899,9223100.0],["2022-03-04",31.4908,32.0655,31.2433,31.8021,6585500.0],["2022-03-07",31.5227,32.6243,31.3391,32.0496,9906700.0],["2022-03-08",31.8532,32.297,30.8163,30.8602,8977400.0],["2022-03-09",31.2194,31.3631,30.3972,30.477,10448500.0],["2022-03-10",30.2592,30.5254,29.9688,30.2834,5216500.0],["2022-03-11",30.4367,30.7957,30.11,30.1382,4722600.0],["2022-03-14",30.2915,30.6222,30.106,30.4044,6295200.0],["2022-03-15",30.4367,30.9409,30.2431,30.5093,7324500.0],["2022-03-16",30.4448,30.5012,29.9769,30.3964,5733900.0],["2022-03-17",30.3964,30.5577,30.0414,30.4528,4390100.0],["2022-03-18",30.1866,30.3883,29.9083,30.348,9386500.0],["2022-03-21",30.3238,30.6061,30.2108,30.348,5030500.0],["2022-03-22",30.5254,30.6384,30.2794,30.6142,5495500.0],["2022-03-23",30.8804,31.1789,30.6545,30.8804,5893400.0],["2022-03-24",30.8723,31.2434,30.7441,31.1627,4540000.0],["2022-03-25",31.195,31.7516,31.1385,31.6951,5057600.0],["2022-03-28",31.7355,31.8,31.2676,31.7758,3517200.0],["2022-03-29",31.8484,31.913,31.4531,31.7597,4974500.0],["2022-03-30",31.679,31.7919,31.3725,31.7839,4439200.0],["2022-03-31",31.7839,32.0017,31.6064,31.7758,5208300.0],["2022-04-01",31.8767,32.2356,31.5257,32.2114,4798600.0],["2022-04-04",32.1146,32.2276,31.3805,32.1792,3980900.0],["2022-04-05",32.2114,32.4776,31.8565,31.9371,5432700.0],["2022-04-06",31.9371,32.5301,31.8887,32.3002,5481100.0],["2022-04-07",32.3808,33.8732,32.1227,32.518,8079000.0],["2022-04-08",32.6712,33.1714,32.4454,33.0262,6556100.0],["2022-04-11",33.3166,33.607,33.0585,33.2763,7380400.0],["2022-04-12",33.2279,33.5022,32.9859,33.1714,5058500.0],["2022-04-13",33.1149,33.9297,33.1149,33.8813,8202900.0],["2022-04-14",33.9015,34.2258,33.841,34.1152,7309200.0],["2022-04-18",34.1031,34.2161,33.7926,34.0104,5822900.0],["2022-04-19",33.9539,34.4621,33.8563,34.3734,5835000.0],["2022-04-20",34.4218,35.051,34.333,34.9703,5487400.0],["2022-04-21",34.9542,35.8819,34.8816,35.4947,9219400.0],["2022-04-22",35.5108,35.7286,34.809,34.8332,7307700.0],["2022-04-25",34.7364,34.8251,33.9378,34.7203,6277500.0],["2022-04-26",34.6235,34.9663,34.083,34.1314,7364900.0],["2022-04-27",34.0265,34.93,33.7038,34.5912,7960700.0],["2022-04-28",34.6799,35.4019,34.5509,35.1801,7386100.0],["2022-04-29",35.0187,35.2688,34.3331,34.3895,6968300.0],["2022-05-02",34.4621,34.7283,33.3085,33.8652,7637700.0],["2022-05-03",33.9579,34.4137,33.482,34.1878,6328300.0],["2022-05-04",34.1717,34.9703,34.0507,34.9461,6499900.0],["2022-05-05",34.6719,35.1075,34.6073,34.8009,7079100.0],["2022-05-06",34.7687,35.2285,34.6638,35.1639,6368800.0],["2022-05-09",35.055,36.019,34.9219,35.648,9288000.0],["2022-05-10",35.7448,36.1965,34.8009,35.0591,7641800.0],["2022-05-11",34.93,35.5996,34.8735,35.0913,6520500.0],["2022-05-12",35.051,35.2204,34.3774,34.7283,6604400.0],["2022-05-13",34.7041,35.7448,34.6961,35.7286,7857400.0],["2022-05-16",35.8012,35.9222,35.4907,35.5592,5795200.0],["2022-05-17",35.4947,35.5189,34.446,34.8171,7855600.0],["2022-05-18",34.6477,34.7606,31.3507,31.4935,13824400.0],["2022-05-19",31.2757,31.3765,30.5738,31.1063,8774900.0],["2022-05-20",31.2047,31.3402,30.4528,30.953,10146100.0],["2022-05-23",31.3281,31.8323,31.1547,31.4531,6439800.0],["2022-05-24",31.4289,32.0098,31.1022,31.9533,6215900.0],["2022-05-25",32.0727,32.2679,31.7435,32.1711,5519100.0],["2022-05-26",29.7444,30.3784,28.6835,30.2073,24785300.0],["2022-05-27",30.2236,30.8429,29.8243,30.8266,13898900.0],["2022-05-31",30.688,31.1118,30.4012,30.8266,12744100.0],["2022-06-01",30.8917,30.9243,30.1502,30.3539,11270300.0],["2022-06-02",30.1584,30.1665,28.3249,29.6532,27694500.0],["2022-06-03",29.6939,30.0769,29.2742,29.5798,12830100.0],["2022-06-06",29.6368,30.028,29.5065,29.8976,9601700.0],["2022-06-07",29.8161,30.2887,29.5472,30.2154,10558800.0],["2022-06-08",30.1584,30.5739,30.0484,30.4762,8893800.0],["2022-06-09",30.5169,31.0099,30.3539,30.3702,8650300.0],["2022-06-10",30.0769,30.684,29.9791,30.5169,7858100.0],["2022-06-13",30.1665,30.4273,29.262,29.3679,9596200.0],["2022-06-14",29.5391,29.6165,29.1887,29.4494,8743900.0],["2022-06-15",29.702,29.8178,29.2539,29.482,6870100.0],["2022-06-16",29.0176,29.588,28.9116,29.3598,7694600.0],["2022-06-17",29.2213,29.425,28.3819,28.9931,16994100.0],["2022-06-21",29.2131,29.9669,29.0501,29.8324,7112900.0],["2022-06-22",30.3254,30.9406,29.9384,30.191,13139700.0],["2022-06-23",30.2562,30.9488,30.2073,30.8429,9289100.0],["2022-06-24",30.9325,31.3725,30.6799,31.291,7159900.0],["2022-06-27",31.2625,31.7148,31.1998,31.5029,5325600.0],["2022-06-28",31.5029,31.7881,30.5984,30.7451,6365300.0],["2022-06-29",30.8673,31.2666,30.7043,30.9488,7501800.0],["2022-06-30",30.794,31.4336,30.6228,31.0792,7169800.0],["2022-07-01",31.071,31.5355,30.9406,31.4866,6971400.0],["2022-07-05",31.3562,31.3807,30.5332,31.0629,7694400.0],["2022-07-06",31.0384,31.344,30.8755,31.1281,5178700.0],["2022-07-07",31.2055,31.3155,30.8999,31.0303,5092200.0],["2022-07-08",30.9651,31.4948,30.8999,31.2666,5511300.0],["2022-07-11",31.3562,31.6414,31.1281,31.4622,6608700.0],["2022-07-12",31.4214,31.9022,31.4133,31.617,5837600.0],["2022-07-13",31.4581,32.1344,31.1647,31.9266,7359600.0],["2022-07-14",31.454,31.6659,31.2829,31.5844,5684700.0],["2022-07-15",31.6577,31.837,30.8266,30.9732,7687300.0],["2022-07-18",31.1525,31.6251,31.0466,31.3155,7908800.0],["2022-07-19",31.3359,31.8777,31.3155,31.5681,16940500.0],["2022-07-20",31.6129,31.6577,30.9814,31.177,4469000.0],["2022-07-21",31.0547,31.2421,30.8184,30.9243,4665900.0],["2022-07-22",31.0221,31.4377,30.9406,31.2259,5585800.0],["2022-07-25",31.2666,31.454,30.9488,31.2747,6470400.0],["2022-07-26",31.0873,31.5192,30.9855,31.4866,6343500.0],["2022-07-27",30.2725,30.305,28.7649,29.6124,21026300.0],["2022-07-28",29.9791,30.3417,29.5798,30.305,10672000.0],["2022-07-29",29.7917,30.1144,29.702,30.0117,9930100.0],["2022-08-01",30.1665,30.6636,30.0687,30.5006,6924800.0],["2022-08-02",30.4436,30.7125,30.1991,30.2236,5669800.0],["2022-08-03",30.1584,30.574,29.8324,30.4273,5461600.0],["2022-08-04",30.3784,30.5332,30.1258,30.1747,4503400.0],["2022-08-05",30.1747,30.6473,29.865,30.6147,4683200.0],["2022-08-08",30.794,31.0221,30.688,30.794,4280500.0],["2022-08-09",30.8836,31.3236,30.851,31.291,5634800.0],["2022-08-10",31.3807,31.6088,31.3155,31.4785,5937900.0],["2022-08-11",31.4948,32.0489,31.4948,31.5599,6269500.0],["2022-08-12",31.6903,31.7229,31.2992,31.5111,4582300.0],["2022-08-15",31.3644,31.7107,30.9651,31.4214,7060000.0],["2022-08-16",31.4948,31.7392,31.3399,31.6414,5824800.0],["2022-08-17",31.4214,31.617,31.0832,31.1281,5914300.0],["2022-08-18",31.0547,31.1933,30.8062,31.177,7564800.0],["2022-08-19",31.0547,31.4214,30.9162,31.397,8903000.0],["2022-08-22",31.3562,31.4214,31.0466,31.2992,6492300.0],["2022-08-23",31.3399,31.7922,31.2829,31.5518,5453700.0],["2022-08-24",31.5111,31.7433,31.4051,31.7066,5603400.0],["2022-08-25",31.7313,31.9866,31.6572,31.789,4335500.0],["2022-08-26",31.8054,31.9866,31.3773,31.3773,5474800.0],["2022-08-29",31.2456,31.5337,31.0685,31.3608,7483200.0],["2022-08-30",31.2949,31.3279,30.7392,30.8009,4949300.0],["2022-08-31",30.8833,31.2044,30.7557,30.7927,5176900.0],["2022-09-01",30.7351,31.1426,30.4963,31.0397,6039100.0],["2022-09-02",31.2044,31.6819,30.5992,30.7186,6155100.0],["2022-09-06",30.7927,30.9656,30.2452,30.8174,9810200.0],["2022-09-07",30.6198,30.8915,29.5742,30.7269,11405200.0],["2022-09-08",30.5457,30.5622,29.4919,29.6895,10160300.0],["2022-09-09",29.8624,30.1752,29.6277,30.0188,7979000.0],["2022-09-12",30.1917,30.3621,30.0888,30.2411,6693700.0],["2022-09-13",29.9694,30.1505,28.7673,28.8661,11789300.0],["2022-09-14",29.0061,29.2761,28.6685,28.7838,8505100.0],["2022-09-15",28.8002,28.9979,28.3639,28.4956,7369100.0],["2022-09-16",28.4133,28.685,28.2075,28.578,30286300.0],["2022-09-19",28.5697,28.8497,28.4668,28.4956,9566900.0],["2022-09-20",28.3639,28.3968,27.8205,27.944,8995600.0],["2022-09-21",28.2651,28.9485,28.0016,28.3556,9057700.0],["2022-09-22",28.4009,28.5574,28.191,28.2074,5921500.0],["2022-09-23",28.0675,28.2568,27.5488,27.9275,8006100.0],["2022-09-26",27.7711,28.2486,27.7711,28.0428,7798600.0],["2022-09-27",28.0675,28.3639,27.0795,27.1289,8853600.0],["2022-09-28",27.2112,27.8452,26.9477,27.6805,7116200.0],["2022-09-29",27.5941,27.734,27.24,27.6311,7118400.0],["2022-09-30",27.664,27.7134,27.3512,27.4582,8922600.0],["2022-10-03",27.6393,28.0592,27.4664,27.9604,6707700.0],["2022-10-04",28.0016,28.5615,27.9851,28.2651,7647800.0],["2022-10-05",28.0757,28.1086,27.3141,27.9028,6307400.0],["2022-10-06",27.911,27.944,27.3923,27.5158,5815700.0],["2022-10-07",27.4994,27.5735,27.0136,27.1947,6786200.0],["2022-10-10",27.9934,28.3803,27.6229,28.051,11388100.0],["2022-10-11",27.8979,28.8414,27.8781,28.7673,10133600.0],["2022-10-12",28.9485,29.3683,28.8497,29.0637,9506600.0],["2022-10-13",28.792,29.6153,28.7014,29.4589,9355400.0],["2022-10-14",29.4754,30.0353,29.319,29.4178,10926000.0],["2022-10-17",29.533,29.7841,29.1954,29.2201,6234800.0],["2022-10-18",29.3683,29.8088,29.3601,29.6977,6807200.0],["2022-10-19",29.6648,29.9323,29.5948,29.8788,6906900.0],["2022-10-20",29.9364,29.9941,29.0719,29.0966,7197200.0],["2022-10-21",28.9238,29.2202,28.7261,28.9896,10239000.0],["2022-10-24",29.4507,30.1341,29.3931,30.0682,8151200.0],["2022-10-25",30.0106,30.6116,29.6977,30.5128,10129900.0],["2022-10-26",31.2044,31.3526,29.7388,30.3893,10994100.0],["2022-10-27",30.5951,31.8466,30.5128,31.3032,12208400.0],["2022-10-28",31.3485,32.1512,31.0809,32.0607,8848400.0],["2022-10-31",32.0524,32.1018,31.4596,31.6737,9104500.0],["2022-11-01",31.6572,31.7149,31.4308,31.4679,5966500.0],["2022-11-02",31.5008,32.143,31.332,31.3855,6467000.0],["2022-11-03",31.2703,31.4432,31.0809,31.2785,5936500.0],["2022-11-04",31.3691,31.6655,30.8685,31.3032,5799000.0],["2022-11-07",31.5008,31.7396,31.2414,31.4267,4666000.0],["2022-11-08",31.5831,31.7025,31.0727,31.3691,4825400.0],["2022-11-09",31.3197,31.5996,31.0068,31.0644,5006500.0],["2022-11-10",31.6325,31.6408,30.6651,31.1797,8742600.0],["2022-11-11",31.0644,31.1056,29.6606,30.4552,8622500.0],["2022-11-14",30.5787,31.0932,30.2905,30.3152,7884400.0],["2022-11-15",30.6198,30.6593,30.0929,30.4963,5663100.0],["2022-11-16",30.6692,31.2703,30.6281,31.0315,7042100.0],["2022-11-17",30.8009,31.1385,30.8009,31.0809,5531200.0],["2022-11-18",31.3032,31.402,31.0521,31.3691,7592200.0],["2022-11-21",31.4926,31.7354,31.3114,31.649,5207700.0],["2022-11-22",31.7972,32.1595,31.7766,32.0771,6365700.0],["2022-11-23",32.0189,32.4016,32.0106,32.36,5402500.0],["2022-11-25",32.5097,32.5929,32.335,32.36,3595300.0],["2022-11-28",32.4431,32.6678,32.2019,32.335,6732600.0],["2022-11-29",32.2518,32.5139,32.1769,32.4764,4773500.0],["2022-11-30",32.2768,32.7717,31.9149,32.7343,8672900.0],["2022-12-01",32.8258,33.3582,32.6969,32.8508,7710100.0],["2022-12-02",32.6594,33.1752,32.6428,33.1336,4835600.0],["2022-12-05",32.909,33.0504,32.7509,32.9589,4985700.0],["2022-12-06",32.9173,33.4955,32.6511,32.7925,5136000.0],["2022-12-07",33.0671,33.2251,32.7426,33.1835,5307600.0],["2022-12-08",33.2251,33.5079,33.0837,33.3915,6093600.0],["2022-12-09",33.5412,33.641,33.2002,33.2251,5887400.0],["2022-12-12",33.2917,33.5371,33.1336,33.5079,4650800.0],["2022-12-13",33.691,33.7991,33.2334,33.2501,5797300.0],["2022-12-14",33.3915,33.7742,33.2667,33.4081,7140700.0],["2022-12-15",33.2833,33.3083,32.8258,33.1336,6140800.0],["2022-12-16",32.8591,33.2501,32.6012,33.2085,10880200.0],["2022-12-19",33.3,33.6535,33.1502,33.3665,7268900.0],["2022-12-20",33.2958,33.3208,32.8425,33.1003,5525100.0],["2022-12-21",33.275,33.5953,33.196,33.4248,4822200.0],["2022-12-22",33.3748,33.8157,33.117,33.5745,6832300.0],["2022-12-23",33.6078,33.8324,33.5828,33.7076,4947800.0],["2022-12-27",33.7908,34.1402,33.7034,34.0736,5298200.0],["2022-12-28",34.1651,34.265,33.5911,33.641,4724500.0],["2022-12-29",33.5995,33.9322,33.5412,33.8407,3910500.0],["2022-12-30",33.7492,33.9988,33.6161,33.8657,4344700.0],["2023-01-03",33.7159,33.9863,33.5121,33.9239,5749000.0],["2023-01-04",34.1402,34.5935,34.0237,34.3065,8199500.0],["2023-01-05",34.4313,34.5977,34.265,34.3814,6608600.0],["2023-01-06",34.8889,35.5876,34.7558,35.4296,6424100.0],["2023-01-09",35.2632,35.6043,35.0968,35.1052,9772700.0],["2023-01-10",35.0636,35.4129,35.0552,35.2133,6925500.0],["2023-01-11",35.3547,35.5128,35.1509,35.4046,8550500.0],["2023-01-12",35.4379,35.5336,35.1634,35.2965,7034700.0],["2023-01-13",35.1301,35.4046,35.0968,35.2882,5982500.0],["2023-01-17",35.2383,35.4545,35.1301,35.2133,9789400.0],["2023-01-18",35.0303,35.1052,32.909,32.9922,20037600.0],["2023-01-19",32.9922,33.5579,32.9772,33.3083,9779400.0],["2023-01-20",33.221,33.2667,32.6969,33.1752,8773800.0],["2023-01-23",33.3,33.6577,33.1544,33.4913,6536700.0],["2023-01-24",33.4414,33.6078,32.9173,33.1253,5834700.0],["2023-01-25",32.9839,33.3166,32.6844,33.2334,4438500.0],["2023-01-26",33.1586,33.1586,32.5762,32.9922,5426000.0],["2023-01-27",32.9672,33.0795,32.5097,33.0171,5215200.0],["2023-01-30",33.092,33.7658,33.0837,33.5828,6228200.0],["2023-01-31",33.7409,33.8407,33.2792,33.7159,7437800.0],["2023-02-01",33.6244,33.9322,33.4081,33.7242,6064400.0],["2023-02-02",33.3083,33.404,33.0338,33.2667,8767000.0],["2023-02-03",33.3582,33.4248,32.622,32.7593,6196100.0],["2023-02-06",32.7343,33.2417,32.5679,33.2168,6517300.0],["2023-02-07",33.0338,33.0338,32.5596,32.8924,6112600.0],["2023-02-08",32.7759,32.8924,32.4431,32.5014,6002400.0],["2023-02-09",32.701,32.726,32.1769,32.3516,4941900.0],["2023-02-10",32.4265,33.1502,32.3932,32.9672,5555200.0],["2023-02-13",33.1253,33.5911,33.0754,33.5496,6591800.0],["2023-02-14",33.5911,33.6161,33.0587,33.1752,7316000.0],["2023-02-15",33.117,33.508,32.7593,33.3832,7756100.0],["2023-02-16",32.884,33.1794,32.6761,33.092,8923000.0],["2023-02-17",33.0754,33.4414,32.9589,33.275,10134500.0],["2023-02-21",33.275,33.483,32.6761,33.1669,8349000.0],["2023-02-22",33.3083,33.3083,32.8341,32.9256,6589400.0],["2023-02-23",32.884,33.1877,32.8424,33.0671,4959200.0],["2023-02-24",32.9672,33.1294,32.8175,32.9506,5082100.0],["2023-02-27",33.117,33.2875,32.8932,32.9922,4497200.0],["2023-02-28",33.0171,33.0171,32.335,32.3932,8956200.0],["2023-03-01",32.335,32.36,31.6945,31.944,5550400.0],["2023-03-02",32.0355,32.3475,31.9191,32.1603,3976800.0],["2023-03-03",32.0771,32.5804,31.6945,32.4764,5627800.0],["2023-03-06",32.4016,32.4931,32.2269,32.4348,4142900.0],["2023-03-07",32.335,32.3932,31.9815,32.1437,4813000.0],["2023-03-08",32.2269,32.246,31.6404,31.8775,5839600.0],["2023-03-09",31.8312,32.0792,31.6253,31.7682,6423800.0],["2023-03-10",31.8102,32.0036,31.7346,31.8943,5349500.0],["2023-03-13",31.7177,32.5668,31.7177,32.0456,7654300.0],["2023-03-14",31.9952,32.1213,31.7009,32.0624,8377600.0],["2023-03-15",31.7598,32.0792,31.516,32.0372,6029900.0],["2023-03-16",31.9447,32.1297,31.5832,32.096,7558800.0],["2023-03-17",32.0288,32.0288,31.4614,31.6337,11363400.0],["2023-03-20",31.6841,32.1044,31.6337,31.8943,6216200.0],["2023-03-21",31.9784,32.0624,31.7724,31.9784,6405500.0],["2023-03-22",32.0708,32.2272,31.5748,31.5833,4445800.0],["2023-03-23",31.474,31.7724,31.2915,31.4571,5383900.0],["2023-03-24",31.5244,32.1297,31.4571,32.096,4940700.0],["2023-03-27",32.1885,32.5752,32.1885,32.4491,5427700.0],["2023-03-28",32.4659,32.6971,32.2474,32.2726,4118300.0],["2023-03-29",32.4491,32.7433,32.4331,32.508,4518200.0],["2023-03-30",32.6172,32.8148,32.4365,32.6509,4557300.0],["2023-03-31",32.7854,32.7854,32.2348,32.508,6192800.0],["2023-04-03",32.5416,32.8358,32.4113,32.6593,5605200.0],["2023-04-04",32.6257,32.7013,32.0834,32.4575,7471900.0],["2023-04-05",32.6088,33.0292,32.5668,32.8022,6513200.0],["2023-04-06",32.9073,33.088,32.7602,32.9031,4978100.0],["2023-04-10",32.9535,32.9703,32.6097,32.8694,4284500.0],["2023-04-11",32.9535,33.0502,32.7433,32.9955,5741800.0],["2023-04-12",32.9535,33.2225,32.8358,33.0208,4475500.0],["2023-04-13",33.0208,33.0208,32.5332,32.9283,5721600.0],["2023-04-14",32.9031,33.0796,32.6971,32.8694,4577600.0],["2023-04-17",32.9451,33.2477,32.8694,33.2393,3755300.0],["2023-04-18",33.1384,33.2057,32.84,33.1721,4271600.0],["2023-04-19",33.2225,33.2561,32.9535,33.1805,4715800.0],["2023-04-20",33.0964,33.2309,32.9535,33.13,3878700.0],["2023-04-21",33.1216,33.1973,32.7391,32.9703,4659700.0],["2023-04-24",32.9535,33.1048,32.7896,32.9367,3857300.0],["2023-04-25",32.9367,33.315,32.8779,33.1553,6185000.0],["2023-04-26",32.9367,33.2225,32.8947,33.088,6803300.0],["2023-04-27",32.9199,33.3822,32.8947,33.357,5971200.0],["2023-04-28",33.4075,33.4915,32.9451,33.0124,7061600.0],["2023-05-01",33.0796,33.5251,33.046,33.4243,7369300.0],["2023-05-02",33.4411,33.4663,32.9115,33.1637,11098000.0],["2023-05-03",34.2716,34.8618,33.7857,33.8362,20626300.0],["2023-05-04",34.0295,34.3994,33.8404,34.3322,10050100.0],["2023-05-05",34.2397,34.8408,34.164,34.7357,7676800.0],["2023-05-08",34.6684,34.7441,34.391,34.5339,5869900.0],["2023-05-09",34.4877,34.5507,34.1724,34.3658,7023300.0],["2023-05-10",34.1893,34.5423,33.9623,34.1977,6066200.0],["2023-05-11",34.1388,34.2145,33.9034,34.1725,4147900.0],["2023-05-12",34.1052,34.2481,34.059,34.1809,4624500.0],["2023-05-15",34.2985,34.3112,33.7017,33.7689,5675000.0],["2023-05-16",33.584,33.6008,32.7686,32.7854,9100700.0],["2023-05-17",32.7602,32.8863,32.3398,32.7097,7796800.0],["2023-05-18",32.4155,32.7181,32.2221,32.7097,7300300.0],["2023-05-19",32.8274,33.0502,32.6088,32.8442,5899400.0],["2023-05-22",33.0208,33.0712,32.4617,32.5668,5394000.0],["2023-05-23",32.5794,32.819,32.365,32.5248,7738600.0],["2023-05-24",32.7013,32.7602,32.3566,32.55,6208400.0],["2023-05-25",32.1213,32.4407,31.9615,32.1633,7841700.0],["2023-05-26",32.2011,32.3146,31.8228,32.2305,7170700.0],["2023-05-30",31.9447,32.1381,31.7262,31.8186,7503700.0],["2023-05-31",31.8607,32.2642,31.7472,32.1297,15509900.0],["2023-06-01",32.1801,32.3398,32.0372,32.1045,6727000.0],["2023-06-02",32.0792,32.3987,31.9784,32.3735,9653100.0],["2023-06-05",32.28,32.5858,32.1526,32.331,6678200.0],["2023-06-06",32.4074,32.5306,31.8213,32.1016,5271000.0],["2023-06-07",31.6259,31.6624,31.1935,31.3881,11075900.0],["2023-06-08",31.2946,31.6174,31.1502,31.5919,6077000.0],["2023-06-09",31.4008,31.5155,31.2352,31.3286,7828200.0],["2023-06-12",31.2522,31.3668,30.8189,31.0738,9796700.0],["2023-06-13",31.0992,31.2946,30.9718,31.2606,6304600.0],["2023-06-14",31.1672,31.3626,30.9378,31.1502,7445300.0],["2023-06-15",31.3881,31.507,31.163,31.3201,7082200.0],["2023-06-16",31.2776,31.5495,30.9463,31.422,12250500.0],["2023-06-20",31.473,31.558,31.0907,31.1077,6844200.0],["2023-06-21",31.0058,31.0992,30.5811,30.6405,8490300.0],["2023-06-22",30.683,30.734,30.4621,30.6405,5865700.0],["2023-06-23",30.666,30.7934,30.4791,30.5046,12208400.0],["2023-06-26",30.5216,30.5216,29.7571,30.1988,6648900.0],["2023-06-27",30.3517,30.3857,30.0799,30.2243,7221400.0],["2023-06-28",29.9525,29.9525,29.6042,29.7486,8543200.0],["2023-06-29",29.7316,29.808,29.5872,29.7486,5822200.0],["2023-06-30",29.9185,30.2243,29.893,30.1563,8907900.0],["2023-07-03",30.1478,30.5301,30.0586,30.4197,3840600.0],["2023-07-05",30.3602,30.6065,30.2498,30.4536,7293800.0],["2023-07-06",30.4282,30.4876,30.1818,30.2922,6234400.0],["2023-07-07",30.2838,30.3899,30.1054,30.1223,5440900.0],["2023-07-10",30.2668,30.4452,30.0289,30.0714,11608700.0],["2023-07-11",30.2243,30.3644,30.0332,30.2668,7666400.0],["2023-07-12",30.3687,30.4282,30.2328,30.3772,6360200.0],["2023-07-13",30.3772,30.4961,30.1139,30.2753,6825800.0],["2023-07-14",30.3517,30.5089,30.1393,30.4536,6540200.0],["2023-07-17",30.3177,30.4027,30.1393,30.1648,6698800.0],["2023-07-18",30.1988,30.3432,29.9355,30.1648,6003900.0],["2023-07-19",30.3177,30.7425,30.2753,30.7,8147600.0],["2023-07-20",30.768,31.0398,30.5556,30.9209,6593500.0],["2023-07-21",30.9378,31.1077,30.7892,30.8529,22388400.0],["2023-07-24",30.8869,31.0143,30.8359,30.8784,6842200.0],["2023-07-25",30.9209,31.1502,30.8104,31.0483,5689200.0],["2023-07-26",30.9718,31.0907,30.6915,30.8869,6028300.0],["2023-07-27",30.9294,31.0865,30.7,30.751,5797100.0],["2023-07-28",30.8869,30.9209,30.632,30.717,8383600.0],["2023-07-31",30.7085,30.8444,30.5981,30.734,7959500.0],["2023-08-01",30.7934,30.8869,30.1988,30.4791,9709800.0],["2023-08-02",30.1988,30.9633,30.0289,30.8529,13250400.0],["2023-08-03",30.8019,30.9846,30.1648,30.2158,9136700.0],["2023-08-04",30.2158,30.3772,29.9525,29.9694,5771100.0],["2023-08-07",29.91,30.0756,29.6891,29.7316,7329200.0],["2023-08-08",29.6551,29.7061,29.0605,29.2729,7586300.0],["2023-08-09",29.2814,29.5999,29.2482,29.3238,6146100.0],["2023-08-10",29.3918,29.5235,29.1709,29.2134,4152000.0],["2023-08-11",29.2474,29.3578,29.154,29.3493,6922400.0],["2023-08-14",29.4258,29.515,28.9756,29.086,7806100.0],["2023-08-15",28.9416,28.9671,28.6358,28.6782,6197400.0],["2023-08-16",28.6613,28.8057,28.4829,28.5084,5400200.0],["2023-08-17",28.5338,28.6103,28.3639,28.4489,5742500.0],["2023-08-18",28.4489,28.7632,28.4149,28.5933,6558600.0],["2023-08-21",28.6315,28.6315,28.2705,28.4404,6604900.0],["2023-08-22",28.3809,28.4744,28.2153,28.2875,6851200.0],["2023-08-23",28.3894,28.589,28.3385,28.4489,7451500.0],["2023-08-24",28.3215,28.7887,28.3215,28.4744,7037500.0],["2023-08-25",28.5423,28.8821,28.5168,28.7547,7265500.0],["2023-08-28",28.8736,28.9203,28.6358,28.7462,5730100.0],["2023-08-29",28.8651,28.8736,28.4829,28.6782,6554700.0],["2023-08-30",28.6952,28.8142,28.5423,28.6018,6450900.0],["2023-08-31",28.6276,28.6835,28.3826,28.447,14009200.0],["2023-09-01",28.5416,28.5416,27.9312,28.0086,7765400.0],["2023-09-05",28.0602,28.3258,27.8711,27.9828,7828800.0],["2023-09-06",28.0,28.0989,27.9054,28.0,7067200.0],["2023-09-07",28.1977,28.3095,27.9656,28.0946,7472300.0],["2023-09-08",28.086,28.3869,28.0619,28.3353,8047900.0],["2023-09-11",28.4299,28.9457,28.4041,28.9113,10683500.0],["2023-09-12",28.9199,29.0144,28.7651,28.8511,6726700.0],["2023-09-13",28.9285,28.9543,28.3697,28.533,6994000.0],["2023-09-14",28.7136,29.1004,28.6276,29.0316,6522800.0],["2023-09-15",28.8855,29.0574,28.7178,28.7565,12095800.0],["2023-09-18",28.8554,28.9414,28.5158,28.7307,8084200.0],["2023-09-19",28.7909,29.2122,28.7221,29.1778,9260800.0],["2023-09-20",29.3841,29.4537,29.1004,29.2466,7012400.0],["2023-09-21",29.2638,29.7108,29.1606,29.6506,11579600.0],["2023-09-22",29.4959,29.7194,29.3411,29.3669,9533600.0],["2023-09-25",29.3239,29.5346,29.152,29.5045,6382800.0],["2023-09-26",29.5045,29.7495,29.4658,29.6592,8787800.0],["2023-09-27",29.642,29.7108,29.2122,29.2552,13115800.0],["2023-09-28",29.2552,29.3411,28.7393,29.0144,11673200.0],["2023-09-29",29.0832,29.2165,28.8038,28.9199,5633300.0],["2023-10-02",28.9027,28.9113,28.2751,28.447,7422000.0],["2023-10-03",28.3009,28.4943,28.2407,28.4642,6157300.0],["2023-10-04",28.533,28.619,28.2751,28.6104,5401300.0],["2023-10-05",28.576,28.6267,27.7163,27.7851,6681100.0],["2023-10-06",27.6218,27.6905,26.7535,27.5358,10106300.0],["2023-10-09",27.5874,27.9957,27.5375,27.9312,5565200.0],["2023-10-10",28.1032,28.2124,27.7808,27.914,6075600.0],["2023-10-11",27.9398,28.1419,27.798,27.8883,7981600.0],["2023-10-12",27.8023,27.8023,26.3752,26.487,13884100.0],["2023-10-13",26.5557,27.0544,26.53,27.02,9364200.0],["2023-10-16",27.1661,27.3552,26.9675,27.1489,7099000.0],["2023-10-17",27.0801,27.2521,26.8953,27.0887,6768600.0],["2023-10-18",27.1403,27.5702,27.1102,27.2779,5653400.0],["2023-10-19",27.3037,27.3552,26.9985,27.0372,6258700.0],["2023-10-20",27.1059,27.2951,26.8222,26.9168,6693400.0],["2023-10-23",26.9168,27.0759,26.7406,26.7535,5213200.0],["2023-10-24",26.8652,27.3123,26.8652,27.2607,7251800.0],["2023-10-25",27.1747,27.6089,27.0887,27.5788,6616600.0],["2023-10-26",27.6991,27.7937,27.3638,27.3896,5876900.0],["2023-10-27",27.3123,27.4584,26.9555,27.0286,6053700.0],["2023-10-30",27.1747,27.3312,27.0501,27.1833,6628500.0],["2023-10-31",27.1833,27.2521,26.7148,27.0458,10525700.0],["2023-11-01",27.0372,28.4367,26.7363,27.6819,16109400.0],["2023-11-02",27.8367,28.9758,27.6647,28.8081,11280800.0],["2023-11-03",28.9715,29.0574,28.5631,28.6018,8384900.0],["2023-11-06",28.6534,28.7823,28.3482,28.619,6880300.0],["2023-11-07",28.619,28.7093,28.4299,28.447,5879300.0],["2023-11-08",28.4556,28.662,28.2579,28.5158,5985500.0],["2023-11-09",28.5588,28.5846,28.3181,28.3267,6038600.0],["2023-11-10",28.2579,28.3869,28.1548,28.2751,6561800.0],["2023-11-13",28.2837,28.7823,28.1762,28.576,6532000.0],["2023-11-14",29.1606,29.3196,28.7823,28.8683,9084800.0],["2023-11-15",28.8683,29.0316,28.6534,28.8511,6432800.0],["2023-11-16",29.0144,29.1348,28.821,29.066,6816800.0],["2023-11-17",29.1434,29.1864,28.7823,28.9371,6461500.0],["2023-11-20",28.8511,29.1348,28.8382,29.0488,6551800.0],["2023-11-21",29.152,29.4615,29.0746,29.3583,8677600.0],["2023-11-22",29.4873,29.8397,29.4099,29.814,7110900.0],["2023-11-24",29.9171,30.1148,29.8483,30.0375,3984100.0],["2023-11-27",30.5103,30.5103,29.9472,29.9945,8878100.0],["2023-11-28",30.0461,30.3642,30.0203,30.1922,10641500.0],["2023-11-29",30.261,30.2782,30.0332,30.1578,8116800.0],["2023-11-30",30.1404,30.6709,30.1317,30.5318,23929000.0],["2023-12-01",30.4796,30.897,30.4274,30.8883,9401600.0],["2023-12-04",30.6361,31.2883,30.6361,31.1492,7963400.0],["2023-12-05",31.0883,31.2709,30.8883,31.1666,7660000.0],["2023-12-06",31.2187,31.697,31.1753,31.4796,8942500.0],["2023-12-07",31.6014,31.884,31.284,31.7405,8693100.0],["2023-12-08",31.7579,31.7753,31.3753,31.5057,6113200.0],["2023-12-11",31.9753,32.0275,31.784,31.984,11739600.0],["2023-12-12",32.1666,32.5666,31.9753,32.4014,9353600.0],["2023-12-13",32.3057,32.8492,32.2405,32.7492,7541700.0],["2023-12-14",32.6971,32.7753,32.1188,32.1753,10242700.0],["2023-12-15",32.1753,32.297,31.6631,31.8188,14202800.0],["2023-12-18",31.897,32.1579,31.6448,31.9231,6447800.0],["2023-12-19",31.7927,31.7927,31.4535,31.7318,7464500.0],["2023-12-20",31.4144,31.4753,31.0535,31.0883,8456100.0],["2023-12-21",31.0796,31.3666,31.0361,31.2709,6185100.0],["2023-12-22",31.3492,31.6753,31.2883,31.6188,5806200.0],["2023-12-26",31.6101,31.7796,31.4622,31.7405,4079600.0],["2023-12-27",31.8622,31.8622,31.5927,31.7579,4385400.0],["2023-12-28",31.7579,32.0536,31.7492,31.9492,5455900.0],["2023-12-29",31.8796,32.2014,31.8622,32.1579,5537900.0],["2024-01-02",32.197,33.3223,32.1579,33.1493,11647900.0],["2024-01-03",33.258,33.358,33.0449,33.1145,8913500.0],["2024-01-04",33.0188,33.1753,32.7797,32.8536,7755400.0],["2024-01-05",32.8362,33.1449,32.7275,32.9927,5629900.0],["2024-01-08",32.9232,33.3232,32.8884,33.2623,7553800.0],["2024-01-09",33.0971,33.5754,32.9432,33.5232,8108800.0],["2024-01-10",33.4536,33.4536,32.8188,32.9492,7852100.0],["2024-01-11",32.8362,32.9058,32.6101,32.6797,7661700.0],["2024-01-12",32.8188,32.884,32.6275,32.7666,4958800.0],["2024-01-16",32.8275,32.8623,32.5492,32.7058,8373600.0],["2024-01-17",32.5753,33.0362,32.5492,32.8623,7680900.0],["2024-01-18",32.8449,32.8449,32.0449,32.184,10693500.0],["2024-01-19",32.1753,32.4362,31.8188,32.2449,8786800.0],["2024-01-22",32.2623,32.2623,31.6362,31.9666,9334500.0],["2024-01-23",31.9492,32.3492,31.6535,32.3057,24754100.0],["2024-01-24",32.3057,32.3188,31.9753,32.0188,6210900.0],["2024-01-25",32.1579,32.5492,32.1057,32.4014,5129900.0],["2024-01-26",32.4971,32.5579,32.2405,32.3579,6727000.0],["2024-01-29",32.2884,32.5231,32.1492,32.4449,7089400.0],["2024-01-30",32.4536,32.5753,32.3579,32.4797,5030000.0],["2024-01-31",32.4797,32.7058,32.2014,32.2884,6270700.0],["2024-02-01",32.4449,32.8362,31.9753,32.8362,8337700.0],["2024-02-02",32.8275,32.9666,32.5579,32.7406,5809400.0],["2024-02-05",32.6275,32.6623,32.3275,32.3666,5800800.0],["2024-02-06",32.3927,32.4797,32.2188,32.3579,6116100.0],["2024-02-07",32.4623,32.4971,31.6448,31.6535,7750800.0],["2024-02-08",31.6883,31.897,31.5057,31.7144,10685500.0],["2024-02-09",31.5753,31.6318,31.1318,31.2796,8189300.0],["2024-02-12",31.2796,31.6536,31.0883,31.6188,9648200.0],["2024-02-13",31.6796,31.8448,31.1492,31.4187,9869400.0],["2024-02-14",30.4274,30.8796,29.2795,29.7056,20793800.0],["2024-02-15",29.7839,30.5839,29.7665,30.41,10689100.0],["2024-02-16",30.3578,30.5665,30.2448,30.2709,6404000.0],["2024-02-20",30.4361,31.0361,30.4361,30.9753,8710400.0],["2024-02-21",31.1579,31.6622,31.0796,31.6449,9722200.0],["2024-02-22",31.3753,31.7231,31.2274,31.6622,6661000.0],["2024-02-23",31.6883,31.8153,31.3318,31.3492,6194400.0],["2024-02-26",31.2187,31.4362,31.1892,31.2709,7033800.0],["2024-02-27",31.3318,31.3927,30.9405,31.1318,4807500.0],["2024-02-28",31.1927,31.21,30.8709,30.9057,4923000.0],["2024-02-29",30.9666,31.0361,30.5318,30.6796,15251000.0],["2024-03-01",30.7057,30.7318,30.4144,30.5491,6032400.0],["2024-03-04",30.4796,30.6796,30.2709,30.4709,8826300.0],["2024-03-05",30.6118,30.7578,30.4274,30.5491,8928700.0],["2024-03-06",30.5839,30.8187,30.5665,30.7405,7355000.0],["2024-03-07",30.9867,30.9955,30.2655,30.3447,6584100.0],["2024-03-08",30.2435,30.7264,30.1775,30.6437,5872800.0],["2024-03-11",30.6789,30.9955,30.6525,30.7668,7694700.0],["2024-03-12",30.6525,30.7053,30.4062,30.4326,6893400.0],["2024-03-13",30.6525,30.7317,30.2039,30.371,11161900.0],["2024-03-14",30.3447,30.4326,29.9796,30.1863,9222600.0],["2024-03-15",30.1336,30.4326,30.094,30.2303,12259700.0],["2024-03-18",30.2303,30.8152,30.1512,30.7141,8794100.0],["2024-03-19",30.6525,31.0395,30.6261,31.0219,7909500.0],["2024-03-20",31.0571,31.3913,30.8064,31.0923,9952100.0],["2024-03-21",31.1363,31.3561,31.0571,31.3122,7424400.0],["2024-03-22",31.4001,31.6156,31.2814,31.5321,8880300.0],["2024-03-25",31.5585,31.8795,31.4969,31.8223,9047900.0],["2024-03-26",31.9103,32.2357,31.8487,31.9894,10195600.0],["2024-03-27",32.2181,32.4028,31.9938,32.1301,5229500.0],["2024-03-28",32.2357,32.526,32.2357,32.4556,7159100.0],["2024-04-01",32.526,32.7986,32.4732,32.5963,7825700.0],["2024-04-02",32.7107,33.088,32.6579,32.8866,8312600.0],["2024-04-03",32.8866,33.1328,32.7107,32.869,7458200.0],["2024-04-04",33.0977,33.1592,32.7151,32.7634,8500400.0],["2024-04-05",32.7986,32.8074,32.2093,32.5963,7251300.0],["2024-04-08",32.4292,32.6403,32.2797,32.5875,4650900.0],["2024-04-09",32.6403,32.7634,32.3984,32.6843,4089800.0],["2024-04-10",32.5523,32.6491,32.1917,32.3852,5540900.0],["2024-04-11",32.526,32.5963,31.963,32.1741,5785900.0],["2024-04-12",32.1038,32.1609,31.5496,31.6112,6394500.0],["2024-04-15",31.8663,32.0466,31.6913,31.9367,6992100.0],["2024-04-16",32.0598,32.2797,31.9279,32.1829,8695800.0],["2024-04-17",32.394,32.4908,32.0774,32.4556,6176100.0],["2024-04-18",32.6755,32.7986,32.2357,32.6403,6769500.0],["2024-04-19",32.7986,33.2736,32.5304,33.2296,9117800.0],["2024-04-22",33.3527,33.6254,33.1504,33.555,6973600.0],["2024-04-23",33.4671,33.643,33.3835,33.4847,5858100.0],["2024-04-24",32.9042,33.9772,32.8734,33.9244,7250100.0],["2024-04-25",34.0986,34.2675,33.4979,33.7485,6667900.0],["2024-04-26",33.3835,33.9157,33.3835,33.5638,5342400.0],["2024-04-29",33.599,34.0036,33.5638,33.9948,6163000.0],["2024-04-30",33.9772,34.0564,33.5638,33.9596,9607900.0],["2024-05-01",32.7722,33.1592,31.5496,31.9103,15583100.0],["2024-05-02",32.007,32.6007,31.9982,32.2973,11373600.0],["2024-05-03",32.2709,32.3237,31.8443,31.9718,7102900.0],["2024-05-06",32.0246,32.051,31.2506,31.4353,8570600.0],["2024-05-07",31.5145,31.7124,31.2682,31.4969,7643400.0],["2024-05-08",31.4969,31.7168,31.4969,31.5672,7764800.0],["2024-05-09",31.5848,31.6376,31.2594,31.4089,5027100.0],["2024-05-10",31.3737,31.9103,31.3298,31.8751,6267500.0],["2024-05-13",31.9191,32.2357,31.8927,32.095,8561700.0],["2024-05-14",32.2533,32.2797,31.7607,31.8311,6140100.0],["2024-05-15",31.8311,31.9279,31.5145,31.5321,6162600.0],["2024-05-16",31.5496,31.8971,31.5496,31.7256,6293800.0],["2024-05-17",31.62,31.7344,31.3474,31.664,6117600.0],["2024-05-20",31.5848,31.7739,31.4529,31.4705,5756200.0],["2024-05-21",31.6288,31.7607,31.4001,31.5936,6015000.0],["2024-05-22",31.6904,32.0598,31.5409,31.9982,6486800.0],["2024-05-23",31.8311,31.8927,31.4089,31.4881,5339700.0],["2024-05-24",31.5409,31.8135,31.3667,31.5321,5700600.0],["2024-05-28",31.4089,31.4705,30.7932,30.8284,7364100.0],["2024-05-29",30.7756,30.9823,30.459,30.4854,8276000.0],["2024-05-30",30.5382,30.6472,30.3974,30.4766,6700300.0],["2024-05-31",30.5206,31.1275,30.4678,31.1099,12422300.0],["2024-06-03",31.1099,31.2066,30.7888,30.8724,6283600.0],["2024-06-04",30.846,31.4265,30.4898,31.3386,8646700.0],["2024-06-05",31.3737,31.3808,30.371,30.4942,9807200.0],["2024-06-06",30.4408,30.8768,29.9425,30.7611,8800300.0],["2024-06-07",30.681,31.0192,30.4452,30.601,8340200.0],["2024-06-10",30.4141,30.4541,29.5688,29.8535,11162600.0],["2024-06-11",29.6578,30.0537,29.551,29.9425,6206600.0],["2024-06-12",29.8891,29.9069,29.2573,29.2929,8227600.0],["2024-06-13",29.1239,29.2128,28.7145,28.9548,11641700.0],["2024-06-14",28.9548,29.0349,28.6967,28.8124,6188900.0],["2024-06-17",28.6878,29.3196,28.4832,29.2929,10035900.0],["2024-06-18",29.3285,29.3997,28.9281,29.0705,6080800.0],["2024-06-20",28.9103,29.0972,28.8035,29.0438,7236600.0],["2024-06-21",29.195,29.4931,29.0616,29.3196,16326500.0],["2024-06-24",29.4531,29.7022,29.2929,29.551,7262400.0],["2024-06-25",29.5332,29.6755,29.1639,29.1861,7926200.0],["2024-06-26",28.8925,28.9192,28.6523,28.759,7682900.0],["2024-06-27",28.6967,28.8747,28.5277,28.7145,5689500.0],["2024-06-28",28.8302,28.8836,28.4921,28.6701,9939000.0],["2024-07-01",28.6789,29.0616,28.323,28.3497,7760600.0],["2024-07-02",28.4298,28.4743,28.2251,28.4743,5470600.0],["2024-07-03",28.5633,28.6878,28.4209,28.5544,3805500.0],["2024-07-05",28.6523,28.6612,28.323,28.5544,5200000.0],["2024-07-08",28.5544,28.7056,28.4476,28.5633,5870700.0],["2024-07-09",28.4743,28.5544,28.2696,28.412,7630900.0],["2024-07-10",28.3319,28.4832,28.2607,28.4031,7116500.0],["2024-07-11",28.2785,28.6789,28.1006,28.6345,7468000.0],["2024-07-12",28.759,28.8836,28.5099,28.5366,6250100.0],["2024-07-15",28.5366,28.9637,28.4476,28.7323,6723800.0],["2024-07-16",28.7145,29.284,28.6789,29.2217,6193700.0],["2024-07-17",29.4442,30.2895,29.4175,30.165,12096700.0],["2024-07-18",29.9692,30.6188,29.8802,30.0493,10013200.0],["2024-07-19",29.9514,30.0003,29.3641,29.4709,6419100.0],["2024-07-22",29.4976,29.5581,29.0883,29.2039,6321200.0],["2024-07-23",29.2306,29.3419,29.0349,29.1861,5618900.0],["2024-07-24",29.2662,29.6827,28.9726,29.4086,8162100.0],["2024-07-25",29.5955,30.3607,29.4887,29.6222,6893100.0],["2024-07-26",29.7111,29.8713,29.5421,29.6844,6048700.0],["2024-07-29",29.6133,29.809,29.3597,29.7378,7411500.0],["2024-07-30",29.72,30.1916,29.5688,30.1116,11644900.0],["2024-07-31",30.7789,31.7399,30.5654,31.3306,21392100.0],["2024-08-01",31.1793,31.6421,30.9302,31.4997,10258600.0],["2024-08-02",31.8645,32.2783,31.4935,32.087,15882100.0],["2024-08-05",32.1315,32.4963,31.0414,31.3217,12773100.0],["2024-08-06",31.4819,31.7488,30.9569,30.9836,7266500.0],["2024-08-07",31.0192,31.5086,30.8145,30.8501,7907800.0],["2024-08-08",30.8056,31.4285,30.7531,31.3306,6301200.0],["2024-08-09",31.3128,31.5086,30.9747,31.384,5109500.0],["2024-08-12",31.126,31.1616,30.3118,30.4052,8413300.0],["2024-08-13",30.3073,30.908,30.2539,30.7611,6624400.0],["2024-08-14",30.7611,31.1704,30.6722,30.6899,6105000.0],["2024-08-15",30.5921,30.7344,30.3607,30.423,6176300.0],["2024-08-16",30.4497,30.9925,30.2806,30.8056,11470400.0],["2024-08-19",30.9213,31.473,30.859,31.4641,6546200.0],["2024-08-20",31.4596,31.5264,31.1526,31.4018,5619700.0],["2024-08-21",31.4018,31.651,31.3395,31.5353,5890400.0],["2024-08-22",31.6332,31.6954,31.384,31.6065,6178900.0],["2024-08-23",31.7666,31.9757,31.7043,31.9535,4385600.0],["2024-08-26",32.0336,32.3174,31.9179,31.9713,5876100.0],["2024-08-27",32.0781,32.1937,31.6803,31.8022,4753600.0],["2024-08-28",31.7132,31.8111,31.3751,31.4908,6563500.0],["2024-08-29",31.5264,31.562,31.1304,31.3751,7532600.0],["2024-08-30",31.3211,31.9241,31.3211,31.8881,9320200.0],["2024-09-03",31.7981,32.0906,31.2086,32.0321,8673800.0],["2024-09-04",32.0051,32.4911,32.0051,32.4641,7428400.0],["2024-09-05",32.5722,32.8782,32.4461,32.5182,7691300.0],["2024-09-06",32.5812,32.6487,32.2481,32.2571,5831900.0],["2024-09-09",32.2751,32.5901,32.1491,32.4461,6559000.0],["2024-09-10",32.4551,32.5362,31.8296,31.9691,4669300.0],["2024-09-11",31.9601,31.9601,31.4156,31.6451,6414500.0],["2024-09-12",31.5641,31.6991,31.2716,31.6811,4608800.0],["2024-09-13",31.7711,32.0501,31.6991,32.0321,5126800.0],["2024-09-16",32.2121,32.3381,31.9151,32.0681,5390300.0],["2024-09-17",32.0231,32.2598,31.5101,31.5371,7139600.0],["2024-09-18",31.4021,32.0861,31.3841,31.6271,5392600.0],["2024-09-19",31.6001,31.7261,31.3751,31.4921,7115400.0],["2024-09-20",31.5641,31.8341,31.2941,31.4651,36463900.0],["2024-09-23",31.4111,31.5551,31.0691,31.2131,7264400.0],["2024-09-24",31.1951,31.3976,31.0961,31.2311,5001500.0],["2024-09-25",31.2761,31.3661,30.9881,31.0691,6158300.0],["2024-09-26",31.1051,31.3481,31.0511,31.3211,6024600.0],["2024-09-27",31.4561,32.1671,31.4381,31.8341,8654200.0],["2024-09-30",31.8341,31.9556,31.4156,31.6001,4977700.0],["2024-10-01",31.6361,31.7531,31.3751,31.6541,6149800.0],["2024-10-02",31.5101,31.5119,30.7676,30.9341,8097000.0],["2024-10-03",30.6641,30.7991,30.521,30.7541,6316400.0],["2024-10-04",30.7541,31.1771,30.6533,31.1321,4808400.0],["2024-10-07",31.1681,31.2176,30.9494,31.1321,5087500.0],["2024-10-08",31.0961,31.2761,30.7541,31.1951,4695800.0],["2024-10-09",31.2131,31.4471,31.0331,31.2041,4149000.0],["2024-10-10",31.2671,31.4966,31.1906,31.3481,4226000.0],["2024-10-11",31.4921,31.7711,31.394,31.6991,5008400.0],["2024-10-14",31.6991,31.8431,31.4831,31.8251,3823300.0],["2024-10-15",31.9061,32.6352,31.8881,32.1491,5578800.0],["2024-10-16",32.1311,32.3021,32.0051,32.2301,5026100.0],["2024-10-17",32.2931,32.3651,32.1401,32.3561,5701300.0],["2024-10-18",32.0411,32.5001,32.0231,32.4011,5503700.0],["2024-10-21",32.4191,32.6802,31.7531,31.9421,8775500.0],["2024-10-22",31.8701,32.4011,31.7891,32.0771,7665500.0],["2024-10-23",31.8341,32.0321,31.5956,31.9511,5858100.0],["2024-10-24",31.8791,32.1491,31.5011,31.5281,7983200.0],["2024-10-25",31.4201,31.5821,31.1411,31.2671,7532900.0],["2024-10-28",31.4021,31.6541,31.3751,31.6181,7061400.0],["2024-10-29",31.4381,31.5596,31.2941,31.3211,7665100.0],["2024-10-30",30.5021,30.5111,29.7281,30.3581,14145600.0],["2024-10-31",30.1511,30.6191,30.1061,30.1151,10352700.0],["2024-11-01",30.1601,30.2591,29.9891,30.1421,5676500.0],["2024-11-04",30.1511,30.3311,29.9306,30.0431,7130700.0],["2024-11-05",30.0611,30.2456,29.7191,30.1601,7837500.0],["2024-11-06",30.3491,30.6731,30.0341,30.0791,11607400.0],["2024-11-07",30.0341,30.1421,29.512,29.539,8671100.0],["2024-11-08",29.53,29.7821,29.314,29.701,7751500.0],["2024-11-11",29.656,29.8172,29.26,29.278,8029800.0],["2024-11-12",29.278,29.305,28.747,28.801,10450200.0],["2024-11-13",28.738,28.936,28.612,28.918,7686100.0],["2024-11-14",28.936,29.143,28.5715,28.612,11067300.0],["2024-11-15",28.648,28.648,27.361,28.027,17403500.0],["2024-11-18",28.0945,28.261,27.8425,27.964,10885500.0],["2024-11-19",27.649,27.829,27.415,27.523,14515400.0],["2024-11-20",27.523,27.9091,27.5095,27.793,11972200.0],["2024-11-21",27.721,28.036,27.631,27.982,14034400.0],["2024-11-22",28.045,28.6525,27.946,28.63,12404100.0],["2024-11-25",28.801,29.2375,28.72,28.819,17343700.0],["2024-11-26",28.765,28.8955,28.6345,28.774,8526900.0],["2024-11-27",28.927,29.116,28.7038,28.738,6704000.0],["2024-11-29",28.893,29.2803,28.7927,29.1391,5883800.0],["2024-12-02",28.9294,29.0479,28.6286,28.8109,13137000.0],["2024-12-03",28.7654,28.9203,28.5284,28.6651,13276000.0],["2024-12-04",28.4828,28.5466,28.1911,28.2549,9816800.0],["2024-12-05",28.182,28.2914,27.9177,28.1729,10090200.0],["2024-12-06",28.2094,28.2914,27.9587,28.0818,11873000.0],["2024-12-09",28.1273,29.4489,28.0271,28.9112,13818500.0],["2024-12-10",28.7836,29.0844,28.5375,28.7927,12112200.0],["2024-12-11",28.7836,28.9932,28.4919,28.5193,9497600.0],["2024-12-12",28.6651,28.9112,28.3826,28.7562,9055600.0],["2024-12-13",28.7289,29.1527,28.5648,28.8838,7352700.0],["2024-12-16",28.7836,28.8383,28.1911,28.2276,12778800.0],["2024-12-17",28.0818,28.6651,28.0453,28.4828,11668000.0],["2024-12-18",28.0271,28.0727,27.4255,27.6169,19036400.0],["2024-12-19",27.5167,27.7719,27.3891,27.4346,13772400.0],["2024-12-20",27.3708,27.9542,27.3526,27.8174,20432000.0],["2024-12-23",27.7172,27.8539,27.5668,27.7628,7712900.0],["2024-12-24",27.6898,27.9587,27.5759,27.9268,4005700.0],["2024-12-26",27.8175,28.0089,27.7445,27.8448,6380000.0],["2024-12-27",27.7445,28.0991,27.6807,27.9633,6861700.0],["2024-12-30",27.9086,27.9268,27.4802,27.6716,7009800.0],["2024-12-31",27.7263,28.0271,27.699,27.9906,6199500.0],["2025-01-02",28.2076,28.2868,27.8995,28.0453,6056800.0],["2025-01-03",28.1365,28.1592,27.8083,27.8995,7847900.0],["2025-01-06",27.8995,28.1501,27.3754,27.3891,10835000.0],["2025-01-07",27.3116,27.6443,27.0792,27.1339,8225300.0],["2025-01-08",27.1703,27.1885,26.6417,27.0336,7934600.0],["2025-01-10",26.824,26.8285,25.9763,25.9854,14245400.0],["2025-01-13",26.113,26.4503,25.9581,26.2315,14996000.0],["2025-01-14",26.2406,26.3354,26.0037,26.1677,10439400.0],["2025-01-15",26.268,26.432,25.9034,26.186,9317000.0],["2025-01-16",26.0037,26.4594,25.8578,26.4047,7491400.0],["2025-01-17",26.5733,26.8513,26.4776,26.6781,8067200.0],["2025-01-21",26.7693,27.1794,26.7419,26.8695,8598200.0],["2025-01-22",26.7328,26.8395,26.4503,26.4958,8637700.0],["2025-01-23",26.505,26.6235,26.4001,26.4958,5972800.0],["2025-01-24",26.587,26.8149,26.4503,26.7146,9830100.0],["2025-01-27",27.0701,27.9268,27.0701,27.5258,10534300.0],["2025-01-28",27.3754,27.5805,26.7966,26.9698,8273000.0],["2025-01-29",27.0382,27.2022,26.9516,27.0336,5710100.0],["2025-01-30",27.2524,27.6352,27.0245,27.5896,9714200.0],["2025-01-31",27.3435,27.5349,27.1248,27.1977,7489800.0],["2025-02-03",26.9789,27.1247,26.4175,26.6873,9096000.0],["2025-02-04",26.5323,26.5688,25.9946,26.1586,11292700.0],["2025-02-05",26.1039,26.1768,25.8031,26.0766,17803700.0],["2025-02-06",26.3363,26.505,26.1586,26.4412,8689300.0],["2025-02-07",26.5596,26.7374,26.3044,26.7055,7770000.0],["2025-02-10",26.5597,26.5916,26.1632,26.3956,9991700.0],["2025-02-11",26.4001,27.029,26.2315,26.9607,9280500.0],["2025-02-12",25.0922,26.268,24.837,26.0857,19137900.0],["2025-02-13",25.8077,26.7237,25.5935,26.6599,14620700.0],["2025-02-14",26.628,26.9698,26.2862,26.3591,9271900.0],["2025-02-18",26.113,26.8331,26.0857,26.7237,11786200.0],["2025-02-19",26.7511,27.2797,26.6326,27.1521,9573300.0],["2025-02-20",27.1794,27.5668,27.1658,27.4893,8641100.0],["2025-02-21",27.6352,28.5238,27.5531,28.3734,14717900.0],["2025-02-24",28.3917,29.098,28.2276,28.5831,12637600.0],["2025-02-25",28.7107,29.0707,28.5466,28.9203,10326600.0],["2025-02-26",28.7198,28.779,27.8402,27.9086,10462700.0],["2025-02-27",27.8357,28.182,27.5531,27.9359,10348300.0],["2025-02-28",28.1456,28.3096,27.8767,27.9906,12186600.0],["2025-03-03",27.9815,28.6104,27.9359,28.5466,8911000.0],["2025-03-04",28.8838,29.0935,28.2094,28.2367,13271600.0],["2025-03-05",28.1,28.7289,28.0362,28.2458,9295400.0],["2025-03-06",28.2914,28.7745,28.0909,28.5102,9692800.0],["2025-03-07",28.5748,30.1812,28.4548,29.7104,15742600.0],["2025-03-10",29.9597,30.7906,29.6919,29.7473,14768900.0],["2025-03-11",29.655,29.775,28.6302,28.7133,14230100.0],["2025-03-12",28.3117,28.6394,27.73,27.9747,13434500.0],["2025-03-13",28.0125,28.4705,27.8085,27.8731,10891600.0],["2025-03-14",27.8177,28.1824,27.7808,27.91,9850500.0],["2025-03-17",27.9193,28.4363,27.9008,28.307,9934900.0],["2025-03-18",28.4363,28.5194,28.0393,28.0578,7070300.0],["2025-03-19",27.8593,28.067,27.4484,27.5961,14547100.0],["2025-03-20",27.6469,27.8362,27.4115,27.4299,13811600.0],["2025-03-21",27.3284,27.6331,27.1299,27.2545,25261700.0],["2025-03-24",26.996,27.2084,26.719,26.8852,13803900.0],["2025-03-25",26.8852,26.9914,26.7098,26.8668,9391200.0],["2025-03-26",26.9314,27.5407,26.9129,27.4115,8242600.0],["2025-03-27",27.5684,27.8177,27.4853,27.7623,8163800.0],["2025-03-28",27.9193,28.0716,27.7485,27.9193,8253600.0],["2025-03-31",28.0393,28.4086,27.9608,28.0947,8892100.0],["2025-04-01",28.187,28.3347,27.8085,28.0116,8155500.0],["2025-04-02",28.0578,28.2055,27.7392,27.8177,8376200.0],["2025-04-03",28.1132,28.7317,28.067,28.4455,11922600.0],["2025-04-04",28.0578,28.7594,27.3745,27.4022,16750600.0],["2025-04-07",26.7098,27.4484,26.2574,26.3405,19681100.0],["2025-04-08",26.5805,26.6913,25.3526,25.565,18099600.0],["2025-04-09",25.4819,27.0191,25.168,26.8668,18620800.0],["2025-04-10",26.7929,27.0052,26.1051,26.6267,11696600.0],["2025-04-11",26.8852,27.2868,26.5482,27.0791,9710500.0],["2025-04-14",27.1807,27.5961,27.0883,27.513,8231100.0],["2025-04-15",27.6054,27.7023,27.1207,27.1622,7747100.0],["2025-04-16",27.3284,27.3745,26.4698,26.599,8217900.0],["2025-04-17",26.756,27.3007,26.6267,27.1991,7779500.0],["2025-04-21",27.2915,27.6792,27.1373,27.6423,6921200.0],["2025-04-22",27.6515,28.0855,27.5407,27.8823,8982500.0],["2025-04-23",27.8177,28.0808,27.4761,27.7808,7552400.0],["2025-04-24",27.7992,27.8085,27.1899,27.3653,8345500.0],["2025-04-25",27.3699,27.4576,27.0422,27.2268,8152700.0],["2025-04-28",27.1345,27.1991,26.5067,26.599,19240300.0],["2025-04-29",26.6775,26.8529,26.3313,26.6544,12555100.0],["2025-04-30",26.8621,27.0422,26.5344,26.8668,8557800.0],["2025-05-01",26.6775,26.719,26.2112,26.3128,9696200.0],["2025-05-02",26.4144,26.5852,26.2482,26.4421,8674700.0],["2025-05-05",26.4051,26.4559,26.1835,26.3959,7861100.0],["2025-05-06",26.3682,26.5251,26.1697,26.2205,6381500.0],["2025-05-07",26.2666,26.2851,25.8973,26.0635,8767300.0],["2025-05-08",26.0912,26.3913,26.0377,26.3036,8218100.0],["2025-05-09",26.1466,26.1835,25.8789,25.9158,6662400.0],["2025-05-12",25.962,26.2851,25.6665,25.9897,16321600.0],["2025-05-13",25.9897,26.0266,25.3074,25.4726,14980300.0],["2025-05-14",25.4403,25.4449,25.0572,25.0849,12003800.0],["2025-05-15",25.2326,25.3988,25.0756,25.3803,9242900.0],["2025-05-16",25.3618,25.6481,25.2372,25.6111,8897100.0],["2025-05-19",25.6665,25.7588,25.4357,25.7404,9664300.0],["2025-05-20",25.7404,25.9573,25.685,25.7588,9569800.0],["2025-05-21",25.9527,25.9527,24.5771,24.5863,21072900.0],["2025-05-22",24.5955,24.5955,24.1708,24.4663,16284400.0],["2025-05-23",24.4571,24.4848,24.0139,24.2816,10300100.0],["2025-05-27",24.4478,24.7756,24.3555,24.771,11200900.0],["2025-05-28",24.7663,24.8171,24.4247,24.5032,9098200.0],["2025-05-29",24.5125,24.9556,24.5032,24.9464,12539100.0],["2025-05-30",24.8995,25.1994,24.8433,25.0495,17519500.0],["2025-06-02",24.9745,25.0588,24.6746,24.9558,10484200.0],["2025-06-03",24.8339,25.2275,24.5715,25.1057,13357100.0],["2025-06-04",25.1713,25.2837,25.0026,25.0214,14246900.0],["2025-06-05",24.9839,25.0588,24.7496,24.9464,11698200.0],["2025-06-06",25.0401,25.2182,24.9023,25.0495,6556200.0],["2025-06-09",25.026,25.0729,24.6025,24.8152,12632800.0],["2025-06-10",24.8339,25.1244,24.7027,24.9183,10787200.0],["2025-06-11",24.862,24.9698,24.6512,24.759,10180000.0],["2025-06-12",24.7402,24.8058,24.5247,24.7964,7437400.0],["2025-06-13",24.759,25.1151,24.4029,24.4403,12764200.0],["2025-06-16",24.4778,24.5622,23.9249,24.1686,13461200.0],["2025-06-17",24.1967,24.4638,24.0749,24.1311,13994300.0],["2025-06-18",24.0842,24.3372,23.9765,24.0655,12394900.0],["2025-06-20",24.1639,24.4731,24.0093,24.1779,24954300.0],["2025-06-23",24.1967,24.4403,24.0093,24.2904,15043900.0],["2025-06-24",24.3138,24.4591,24.1686,24.3935,13082700.0],["2025-06-25",24.3654,24.3982,24.0702,24.1123,17547400.0],["2025-06-26",24.2154,24.5528,24.0795,24.1686,16071000.0],["2025-06-27",24.2248,24.2904,23.8406,23.9999,34119300.0],["2025-06-30",24.0139,24.2435,23.8968,24.1967,18624300.0],["2025-07-01",24.2295,25.176,24.2061,24.937,23442300.0],["2025-07-02",24.9839,25.4149,24.8386,25.3587,17011600.0],["2025-07-03",25.3868,25.4431,24.9042,24.9839,9176900.0],["2025-07-07",24.9276,24.9932,24.3466,24.4403,13326600.0],["2025-07-08",24.4216,24.9651,24.3091,24.7683,12625400.0],["2025-07-09",24.7964,24.8995,24.4122,24.7871,13838800.0],["2025-07-10",24.4966,25.0682,24.2248,24.8058,15835900.0],["2025-07-11",24.6278,25.8367,24.3091,25.4337,52440900.0],["2025-07-14",25.5461,26.0897,25.4337,26.0522,37271800.0],["2025-07-15",26.0241,26.1834,25.3775,25.4149,20365000.0],["2025-07-16",25.518,25.8835,25.3868,25.846,19950500.0],["2025-07-17",25.9585,26.3802,25.891,26.3614,17564500.0],["2025-07-18",26.4224,26.4411,25.9491,26.0709,18389300.0],["2025-07-21",26.2021,26.2584,25.7148,25.7523,17895800.0],["2025-07-22",25.7992,26.9978,25.7711,26.9706,18294800.0],["2025-07-23",27.083,27.3173,26.9425,27.1205,12814400.0],["2025-07-24",27.1674,27.2986,26.9097,26.9706,7411000.0],["2025-07-25",26.9425,26.9987,26.5789,26.8769,8521600.0],["2025-07-28",26.7644,26.7738,26.2865,26.4739,10067000.0],["2025-07-29",26.4739,26.8206,26.4458,26.7644,14007100.0],["2025-07-30",26.9753,27.3548,26.3896,26.6988,17783400.0],["2025-07-31",26.2912,26.2912,25.6961,25.7336,17627100.0],["2025-08-01",25.9585,26.0709,25.3587,25.6867,16940500.0],["2025-08-04",25.5087,25.5368,24.9417,25.1151,14299500.0],["2025-08-05",25.1151,25.5789,25.1151,25.34,10630300.0],["2025-08-06",25.354,25.6736,25.1619,25.5461,9055100.0],["2025-08-07",25.6305,26.0147,25.4618,25.9116,9892200.0],["2025-08-08",25.8835,26.1412,25.7992,26.0147,9266500.0],["2025-08-11",26.0709,26.2677,25.3821,25.7055,13917700.0],["2025-08-12",25.7336,26.0053,25.4993,25.6305,13477600.0],["2025-08-13",25.6399,26.2677,25.5836,26.2584,12530300.0],["2025-08-14",26.1084,26.1272,25.7851,25.9116,15035300.0],["2025-08-15",26.0053,26.0588,25.7289,25.9304,8136200.0],["2025-08-18",25.8741,25.8835,25.4562,25.5555,7899700.0],["2025-08-19",25.6633,26.0147,25.6071,25.9304,8281900.0],["2025-08-20",26.0616,26.2677,25.5743,25.6961,8522400.0],["2025-08-21",25.5977,25.8273,25.4149,25.7711,6098300.0],["2025-08-22",25.9023,26.3333,25.8835,26.2958,10700000.0],["2025-08-25",26.2396,26.249,25.9116,25.9491,9780200.0],["2025-08-26",25.8648,25.996,25.6024,25.9585,17469900.0],["2025-08-27",25.8741,26.174,25.7992,26.1365,9144900.0],["2025-08-28",26.1553,26.1928,25.6586,25.9023,11454100.0],["2025-08-29",25.9175,26.701,25.8547,26.5964,23601300.0],["2025-09-02",26.4348,26.5394,24.571,24.7422,43401000.0],["2025-09-03",24.9609,25.674,24.8277,25.6075,19076300.0],["2025-09-04",25.6265,25.907,25.4125,25.636,13238800.0],["2025-09-05",25.6217,26.159,25.598,25.9498,14754300.0],["2025-09-08",25.8072,25.8167,25.2271,25.579,17984200.0],["2025-09-09",25.4744,25.674,25.3507,25.3602,8218900.0],["2025-09-10",25.3032,25.4173,25.0388,25.3412,13538200.0],["2025-09-11",25.3888,25.617,25.1986,25.2176,10763400.0],["2025-09-12",25.2652,25.2652,24.7659,24.8468,17152300.0],["2025-09-15",24.9419,25.075,24.3618,24.3713,23134600.0],["2025-09-16",24.3713,24.7707,24.3523,24.6566,18271400.0],["2025-09-17",24.6471,24.9609,24.4094,24.4664,13239200.0],["2025-09-18",24.4664,24.9323,24.3998,24.7992,21000700.0],["2025-09-19",24.9466,25.2556,24.8848,25.1225,33012500.0],["2025-09-22",25.0845,25.2176,24.9704,25.0845,14522400.0],["2025-09-23",25.1511,25.3793,25.132,25.2556,14222000.0],["2025-09-24",25.1796,25.5314,25.132,25.4268,13109500.0],["2025-09-25",25.5694,25.5694,24.5044,24.5425,13950900.0],["2025-09-26",24.5615,24.8658,24.552,24.7707,15286100.0],["2025-09-29",24.785,24.7888,24.107,24.4379,19230300.0],["2025-09-30",24.4474,24.8468,24.2439,24.7612,23559700.0],["2025-10-01",24.7469,25.0702,24.6518,24.9894,12862300.0],["2025-10-02",24.9133,25.0227,24.5805,24.7897,10210700.0],["2025-10-03",24.7897,24.9514,24.6965,24.7802,8737500.0],["2025-10-06",24.6376,24.6851,24.0005,24.029,12580300.0],["2025-10-07",24.048,24.2268,23.7437,24.1716,17810200.0],["2025-10-08",24.0575,24.1231,23.7247,23.8483,11753500.0],["2025-10-09",23.8198,23.8769,23.6296,23.8103,11100600.0],["2025-10-10",23.8578,24.048,23.7532,23.9149,9752700.0],["2025-10-13",23.8483,23.9339,23.5821,23.8769,11558800.0],["2025-10-14",23.8246,24.2192,23.8103,24.1907,11240000.0],["2025-10-15",24.1146,24.2334,23.758,23.9529,12688300.0],["2025-10-16",24.0052,24.1907,23.8103,23.8959,13798400.0],["2025-10-17",23.991,24.2952,23.9196,24.2667,15967100.0],["2025-10-20",24.3238,24.609,24.2762,24.4474,10077600.0],["2025-10-21",24.5425,24.59,24.2857,24.3238,12593600.0],["2025-10-22",24.2857,24.6756,24.1764,24.3808,8860300.0],["2025-10-23",24.3618,24.3903,24.0052,24.1621,11379600.0],["2025-10-24",24.3048,24.3428,23.9719,24.01,8618800.0],["2025-10-27",24.0195,24.3713,24.0195,24.3333,12261300.0],["2025-10-28",24.2382,24.4094,24.0623,24.2667,16389600.0],["2025-10-29",23.7818,23.9815,22.9212,23.1827,44944200.0],["2025-10-30",23.1257,23.5583,22.9165,23.3729,30901900.0],["2025-10-31",23.1637,23.7532,23.022,23.5155,30484300.0],["2025-11-03",23.468,23.4775,22.7215,23.1352,20122500.0],["2025-11-04",23.1542,23.197,22.8594,22.983,19216100.0],["2025-11-05",22.945,23.1447,22.7976,22.9545,19613700.0],["2025-11-06",22.9355,23.2207,22.5361,22.5551,29327100.0],["2025-11-07",22.7263,23.1066,22.5884,23.0876,18904800.0],["2025-11-10",23.1066,23.2303,22.9022,23.1827,23012800.0],["2025-11-11",23.2588,23.4822,23.1637,23.4585,15282100.0],["2025-11-12",23.4822,23.5726,23.1637,23.5345,12984700.0],["2025-11-13",23.5155,23.9719,23.4965,23.7342,17991000.0],["2025-11-14",23.8055,23.9244,23.3919,23.6296,19863400.0],["2025-11-17",23.6772,23.7152,23.2588,23.2873,14016300.0],["2025-11-18",23.3253,23.8578,23.1732,23.7437,15670600.0],["2025-11-19",23.6914,23.7675,23.544,23.6867,9803400.0],["2025-11-20",23.7152,23.9815,23.6391,23.7532,14973300.0],["2025-11-21",23.8388,24.281,23.6486,24.048,11876300.0],["2025-11-24",24.0385,24.0575,23.7628,23.991,22402800.0],["2025-11-25",24.067,24.3523,24.029,24.1907,12690400.0],["2025-11-26",24.1051,24.4997,24.0861,24.3428,9517900.0],["2025-11-28",24.3235,24.6905,24.2752,24.6422,6295200.0],["2025-12-01",24.536,24.6133,24.2365,24.507,12954800.0],["2025-12-02",24.5167,24.5167,23.7922,24.111,14911800.0],["2025-12-03",24.1013,24.4201,24.0144,24.1786,13351600.0],["2025-12-04",24.1593,24.2848,23.7052,23.7535,11029900.0],["2025-12-05",23.6956,23.9236,23.4831,23.512,9376300.0],["2025-12-08",23.4251,23.8212,23.4251,23.6763,11198500.0],["2025-12-09",23.7246,23.8212,23.2512,23.4058,10096300.0],["2025-12-10",23.4734,23.5845,23.3672,23.5217,11200600.0],["2025-12-11",23.5507,23.7632,23.4154,23.5603,13562200.0],["2025-12-12",23.628,23.9081,23.5507,23.6183,11339600.0],["2025-12-15",23.6569,23.7922,23.5748,23.6666,13604300.0],["2025-12-16",23.8936,24.0723,23.6183,23.8405,18730900.0],["2025-12-17",23.8405,24.1013,23.8018,23.9081,14094300.0],["2025-12-18",23.8212,24.1303,23.7632,23.9081,13212400.0],["2025-12-19",23.7825,23.9178,23.6231,23.6763,22737700.0],["2025-12-22",23.541,23.6473,23.2802,23.3285,13465700.0],["2025-12-23",23.3459,23.3459,22.7972,22.8938,13899700.0],["2025-12-24",22.8359,23.2319,22.8359,23.2029,5694800.0],["2025-12-26",23.174,23.343,23.1353,23.3092,9076700.0],["2025-12-29",23.3285,23.628,23.285,23.4251,15485700.0],["2025-12-30",23.372,23.7052,23.3478,23.599,10109500.0],["2025-12-31",23.599,23.628,23.4106,23.4251,9930700.0],["2026-01-02",23.4637,23.7197,23.2416,23.5603,12839500.0],["2026-01-05",23.4831,23.5314,22.9228,22.9614,18653000.0],["2026-01-06",23.0194,23.0194,22.662,22.7103,16590800.0],["2026-01-07",22.8069,22.8648,22.208,22.2273,19272100.0],["2026-01-08",22.208,22.7779,22.1307,22.633,15058900.0],["2026-01-09",22.6523,22.8359,22.3867,22.6233,12199600.0],["2026-01-12",22.662,22.8455,22.5702,22.5944,12955400.0],["2026-01-13",22.5944,22.8407,22.575,22.7103,8219500.0],["2026-01-14",22.7006,23.6473,22.691,23.4927,16922600.0],["2026-01-15",23.4106,23.4879,23.1933,23.4154,11696200.0],["2026-01-16",23.0291,23.087,22.7006,22.7296,14774000.0],["2026-01-20",22.6137,23.1208,22.406,22.9518,17947000.0],["2026-01-21",21.4738,22.0244,21.2372,21.638,40776200.0],["2026-01-22",21.5318,22.0051,21.4931,21.9472,18640500.0],["2026-01-23",21.9085,22.4495,21.8989,22.4108,14248200.0],["2026-01-26",22.4108,22.9228,22.4108,22.7779,14882800.0],["2026-01-27",22.7296,23.0967,22.662,22.8938,19464400.0],["2026-01-28",22.8745,23.0435,22.208,22.4012,14190500.0],["2026-01-29",22.4572,22.6716,22.1983,22.3529,18069900.0],["2026-01-30",22.4108,22.9518,22.2659,22.9325,21990800.0],["2026-02-02",22.9325,22.9808,22.4688,22.7006,11862000.0],["2026-02-03",22.5171,23.2609,22.4784,23.058,17525500.0],["2026-02-04",23.1353,23.8888,23.0774,23.6473,17932000.0],["2026-02-05",23.826,23.9854,23.3382,23.6135,13121600.0],["2026-02-06",23.57,23.9033,23.57,23.8018,11515100.0],["2026-02-09",23.7391,23.8492,23.5265,23.7439,13291300.0],["2026-02-10",23.7439,24.3186,23.5507,24.053,22418900.0],["2026-02-11",22.9904,24.3428,22.7682,24.1399,37706800.0],["2026-02-12",23.6376,23.9226,23.3575,23.4927,18694800.0],["2026-02-13",23.5159,24.0771,23.4637,23.9564,13890000.0],["2026-02-17",23.8936,24.0337,22.6475,22.9711,20757700.0],["2026-02-18",22.9856,23.3189,22.6427,23.1353,15717100.0],["2026-02-19",23.145,23.4203,22.9711,23.174,11356700.0],["2026-02-20",23.2706,23.6086,23.1015,23.57,13444800.0],["2026-02-23",23.4734,23.8405,23.3865,23.7052,11359400.0],["2026-02-24",23.7729,24.1689,23.541,23.9371,13878400.0],["2026-02-25",23.8984,23.9902,23.2754,23.7197,13396700.0],["2026-02-26",23.8501,23.9274,23.4589,23.7342,12166500.0],["2026-02-27",23.7922,24.1593,23.7033,23.7729,16535300.0],["2026-03-02",23.7729,23.7825,23.3092,23.6763,16074400.0],["2026-03-03",23.512,23.7149,23.1836,23.3961,15479600.0],["2026-03-04",23.4831,23.4831,22.9759,23.2223,16654000.0],["2026-03-05",23.2223,23.6618,23.0822,23.4058,19170900.0],["2026-03-06",23.4254,24.1228,23.062,24.1032,18538300.0],["2026-03-09",23.9558,24.2407,23.7496,24.0049,20151300.0],["2026-03-10",23.9755,23.9804,23.2192,23.2388,11210400.0],["2026-03-11",23.1799,23.3321,22.5709,22.7281,23326200.0],["2026-03-12",22.6495,22.8214,21.8736,21.9325,19940000.0],["2026-03-13",22.0995,22.3057,21.8883,22.178,18982400.0],["2026-03-16",22.2664,22.5513,22.0798,22.3057,14454300.0],["2026-03-17",22.4334,22.6397,22.345,22.4825,14081400.0],["2026-03-18",22.1997,22.7084,21.6035,21.6869,26530400.0],["2026-03-19",21.6869,21.9325,21.3284,21.3726,15245100.0],["2026-03-20",21.3432,21.461,21.1271,21.186,20339100.0],["2026-03-23",21.3825,21.3923,20.7047,20.8324,22762600.0],["2026-03-24",20.8373,21.24,20.6605,20.9405,14390900.0],["2026-03-25",21.0927,21.2941,20.8963,21.1271,14156300.0],["2026-03-26",21.0878,21.5494,21.0878,21.1762,14424000.0],["2026-03-27",21.245,21.8736,21.1467,21.6477,16659300.0],["2026-03-30",21.7361,22.0504,21.5985,21.9423,18513000.0],["2026-03-31",22.0307,22.178,21.7606,22.0896,15537500.0],["2026-04-01",21.9325,21.9914,21.5593,21.8736,10617900.0],["2026-04-02",21.9227,22.4334,21.7459,22.3843,12793600.0],["2026-04-06",22.3843,23.1995,22.3352,23.1504,14195500.0],["2026-04-07",23.1406,23.1897,22.7379,22.7674,13164000.0],["2026-04-08",22.787,22.8459,22.3647,22.5415,15197900.0],["2026-04-09",22.3843,22.9442,22.3038,22.8558,11396900.0],["2026-04-10",22.8852,23.1799,22.6004,22.6495,12921300.0],["2026-04-13",22.5611,22.5906,21.7311,22.0209,15983200.0],["2026-04-14",21.9128,21.9128,21.5887,21.7164,15815500.0],["2026-04-15",21.6722,21.8146,21.3923,21.6182,13469800.0],["2026-04-16",21.6575,22.2861,21.628,22.1879,13670500.0],["2026-04-17",22.1977,22.3254,22.0012,22.07,12796600.0],["2026-04-20",22.0602,22.2075,21.7262,21.8146,16415900.0],["2026-04-21",21.7753,21.8736,21.4709,21.5887,13638200.0],["2026-04-22",21.6378,21.7459,21.3825,21.5003,9254700.0],["2026-04-23",21.5249,21.7213,21.3628,21.5789,11403700.0],["2026-04-24",21.6575,21.8932,21.3825,21.5494,15256400.0],["2026-04-27",21.4709,21.7262,21.4217,21.5298,9124200.0],["2026-04-28",21.8539,22.0798,21.6231,22.07,10544500.0],["2026-04-29",22.0111,22.2075,21.8441,22.0209,13324900.0],["2026-04-30",22.0012,22.3303,21.9914,22.2566,13011800.0],["2026-05-01",22.3892,22.5807,21.8637,22.0896,14253500.0],["2026-05-04",21.9325,22.1977,21.8441,22.0209,13955000.0],["2026-05-05",21.9325,22.3627,21.6231,22.1388,15526300.0],["2026-05-06",22.7575,23.1406,22.2763,22.6593,26374700.0],["2026-05-07",22.6004,23.3469,22.5415,23.2192,19910100.0],["2026-05-08",23.1995,23.7201,23.0276,23.5335,13357400.0],["2026-05-11",23.5728,23.6906,22.6839,22.8459,13962500.0],["2026-05-12",23.0227,23.2192,22.6053,22.954,14835700.0],["2026-05-13",22.9834,23.2928,22.6888,22.7674,12116200.0],["2026-05-14",22.9491,23.396,22.7281,22.895,16235900.0],["2026-05-15",23.0129,23.2093,22.5022,22.512,11593200.0],["2026-05-18",22.5513,22.9834,22.4138,22.9343,20072400.0],["2026-05-19",22.9491,23.1652,22.5955,22.8656,13737200.0],["2026-05-20",22.7772,23.2339,22.5316,23.1111,13959600.0],["2026-05-21",23.1259,23.396,22.7674,23.121,13152100.0],["2026-05-22",23.1504,23.5286,23.1111,23.3665,11189600.0],["2026-05-26",23.3812,23.671,23.2732,23.4254,15194400.0],["2026-05-27",23.6513,24.2554,23.6415,23.946,13446700.0],["2026-05-28",24.0049,24.2701,23.9656,24.0344,10351100.0],["2026-05-29",24.0148,24.0442,23.4451,23.5826,21146100.0],["2026-06-01",23.3783,23.5335,23.0326,23.2093,13313000.0],["2026-06-02",23.2535,23.3174,22.8214,22.9147,13837200.0],["2026-06-03",22.6446,22.9736,22.2075,22.3548,18170400.0],["2026-06-04",22.7575,22.8057,21.962,22.07,19534100.0],["2026-06-05",22.28,22.75,22.15,22.58,14563800.0],["2026-06-08",22.48,23.4,22.42,23.35,15063300.0],["2026-06-09",23.36,23.71,23.305,23.43,13534300.0],["2026-06-10",23.6,24.15,23.44,24.05,11919200.0],["2026-06-11",24.07,24.345,23.97,24.22,10308000.0],["2026-06-12",24.21,24.41,24.085,24.39,7921100.0],["2026-06-15",24.235,24.37,23.965,23.99,10704400.0],["2026-06-16",24.0,24.0,23.52,23.8,13174100.0],["2026-06-17",23.56,23.92,22.96,23.2,12969700.0],["2026-06-18",23.095,23.14,22.754,22.82,21350600.0],["2026-06-22",22.65,22.72,22.005,22.03,16782200.0],["2026-06-23",22.36,22.6,22.235,22.47,12665500.0],["2026-06-24",22.55,23.075,22.55,22.94,16336000.0],["2026-06-25",23.0,23.84,22.94,23.47,15318300.0],["2026-06-26",23.662,24.045,23.55,23.7,14931600.0],["2026-06-29",23.74,24.31,23.71,24.19,14864700.0],["2026-06-30",24.008,24.325,23.6,23.62,12854600.0],["2026-07-01",24.03,25.045,24.02,25.01,18348800.0],["2026-07-02",25.25,25.515,25.04,25.37,14467200.0],["2026-07-06",25.3,25.465,24.48,24.82,15085816.529248],["2026-07-07",25.31,25.745,25.25,25.3,11513711.999565],["2026-07-08",25.54,25.62,24.895,24.92,9660841.702759],["2026-07-09",24.772,25.015,24.58,24.68,10565242.192096],["2026-07-10",24.71,25.045,24.5052,24.85,6689096.658695],["2026-07-13",24.92,25.325,24.92,25.23,10570468.917879],["2026-07-14",25.05,25.162,24.79,25.08,9997619.263844],["2026-07-15",25.02,25.775,24.714,25.45,11924552.68051],["2026-07-16",25.72,26.395,25.67,26.23,14825689.428735],["2026-07-17",26.61,27.1286,25.745,25.88,15364080.066837],["2026-07-20",25.88,26.12,25.6451,25.86,10640755.987066],["2026-07-21",25.9,26.18,25.615,25.79,9224632.70745],["2026-07-22",26.235,26.33,25.87,25.96,10752294.689612],["2026-07-23",25.75,25.99,25.17,25.36,14524934.591373],["2026-07-24",25.37,25.695,25.255,25.67,13007272.701555],["2026-07-27",25.7,26.39,25.7,26.22,16740208.587564],["2026-07-28",26.72,27.66,26.62,27.3,20671172.968391],["2026-07-29",27.23,28.09,27.21,27.62,17856787.830535],["2026-07-30",27.01,27.11,26.25,26.38,14581007.64664],["2026-07-31",26.02,26.275,25.82,25.85,13001119.427976],["2026-08-03",26.29,26.53,26.06,26.42,13613092.987718],["2026-08-04",26.27,26.71,26.14,26.64,15339715.251493],["2026-08-05",26.97,27.05,25.325,25.73,23327220.201115],["2026-08-06",25.767,25.97,24.64,24.96,24730614.711056],["2026-08-07",24.895,25.365,24.87,25.32,14248948.459634],["2026-08-10",25.25,25.55,24.73,24.795,4609668.172248],["2026-08-11",24.76,24.88,24.455,24.65,13409057.293405],["2026-08-12",24.41,24.6,24.1,24.53,14846743.400175],["2026-08-13",24.81,25.405,24.81,25.38,13002906.974589],["2026-08-14",25.36,25.52,25.175,25.51,8505947.570394]]}