{"t":"PYPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-06",37.6737,39.4087,35.6909,36.3948,5866600.0],["2015-07-07",37.3961,37.4854,35.6909,36.3056,7359000.0],["2015-07-08",36.028,36.0478,34.2335,34.4021,5387700.0],["2015-07-09",34.7986,35.215,33.6982,34.2038,3760100.0],["2015-07-10",34.3624,34.8879,33.6882,34.3921,4472800.0],["2015-07-13",35.2844,37.178,35.1952,36.4642,7626000.0],["2015-07-14",36.6724,37.416,36.2857,36.6129,4653300.0],["2015-07-15",37.6539,37.872,36.7121,37.1879,13072800.0],["2015-07-16",38.4867,39.6268,37.753,38.2983,21348500.0],["2015-07-17",39.0815,39.8548,37.8522,38.0604,45720200.0],["2015-07-20",41.104,42.1847,39.4583,40.1225,52286500.0],["2015-07-21",40.7273,40.757,38.7841,39.0121,32954600.0],["2015-07-22",39.0121,39.379,37.7729,38.0604,25363900.0],["2015-07-23",38.4074,38.4173,36.6129,36.6922,19250200.0],["2015-07-24",37.3862,37.6737,36.5931,36.6823,14274300.0],["2015-07-27",36.4642,37.0591,35.909,36.0775,16179900.0],["2015-07-28",36.8707,37.6737,36.5138,37.2772,18986000.0],["2015-07-29",37.7035,37.7729,37.297,37.6242,11788400.0],["2015-07-30",37.7134,38.6751,37.3912,38.1199,13845100.0],["2015-07-31",38.8039,38.8634,37.8918,38.3677,12480600.0],["2015-08-03",38.913,39.5376,38.566,39.0518,15126600.0],["2015-08-04",39.5673,39.5673,38.1,38.6156,10992200.0],["2015-08-05",39.3591,39.5376,38.8337,38.9328,9463100.0],["2015-08-06",39.2897,39.3988,38.219,38.5164,7324100.0],["2015-08-07",38.7048,38.8932,38.2686,38.794,8331300.0],["2015-08-10",39.0914,39.3492,38.4371,38.7147,7998900.0],["2015-08-11",38.5957,38.9427,38.3875,38.5164,8184000.0],["2015-08-12",38.219,38.2487,36.6922,37.8621,21350600.0],["2015-08-13",38.0703,38.1595,37.1185,37.297,7863500.0],["2015-08-14",37.1681,37.8522,37.0591,37.8125,6271100.0],["2015-08-17",37.9712,38.4173,37.3763,38.3975,4931700.0],["2015-08-18",38.6651,38.6651,37.5448,37.6638,4678800.0],["2015-08-19",37.5448,37.7729,36.7121,36.8707,6923400.0],["2015-08-20",36.5336,37.0194,35.5719,35.6711,10645700.0],["2015-08-21",35.2646,35.8,33.5395,33.9559,16824100.0],["2015-08-24",30.9024,34.5508,29.7424,33.4602,19676600.0],["2015-08-25",35.1357,35.1555,32.4192,32.4192,15557100.0],["2015-08-26",33.4106,33.5494,31.4377,32.8852,25350400.0],["2015-08-27",33.5792,34.4715,32.8753,34.3227,18909600.0],["2015-08-28",34.2137,34.9573,34.0749,34.7391,8344800.0],["2015-08-31",35.1952,35.2051,34.4715,34.6995,12123800.0],["2015-09-01",33.8568,34.3822,33.1231,33.48,13376000.0],["2015-09-02",34.3029,34.7788,33.5445,34.7689,7521000.0],["2015-09-03",34.7094,35.1555,34.4715,35.0068,6683800.0],["2015-09-04",34.412,34.4219,33.49,33.9956,7483100.0],["2015-09-08",34.5111,34.5904,33.9559,34.4021,7674500.0],["2015-09-09",34.6202,34.6499,33.5891,34.0749,10946900.0],["2015-09-10",33.9361,33.9956,32.6671,33.1727,12134500.0],["2015-09-11",32.9843,33.3016,32.33,33.2619,9184200.0],["2015-09-14",33.4107,33.6585,32.9149,33.48,7897700.0],["2015-09-15",33.4305,33.6585,32.3895,33.5098,11874900.0],["2015-09-16",33.1727,33.7676,33.0736,33.48,7183900.0],["2015-09-17",33.4305,33.6982,32.796,33.0339,7846800.0],["2015-09-18",32.6175,33.49,32.2705,32.6373,16488100.0],["2015-09-21",33.371,34.3227,33.143,33.9559,12736500.0],["2015-09-22",33.6486,33.8072,32.905,33.0637,8538000.0],["2015-09-23",33.2025,34.0452,32.9744,33.8667,5405500.0],["2015-09-24",33.7081,33.7775,33.0934,33.6188,6544500.0],["2015-09-25",34.3029,34.3921,33.2124,33.48,6566800.0],["2015-09-28",33.3908,33.3908,31.8789,31.9731,7407300.0],["2015-09-29",31.9929,32.3895,30.0398,30.367,12008100.0],["2015-09-30",30.9321,31.0114,30.3769,30.7735,13672000.0],["2015-10-01",30.5554,31.3158,30.486,31.2097,9657000.0],["2015-10-02",30.5554,32.5779,30.486,32.5481,7609800.0],["2015-10-05",32.6671,32.7365,32.102,32.3895,6119100.0],["2015-10-06",32.6274,32.6274,31.5071,31.5864,7409800.0],["2015-10-07",32.0326,32.1922,31.2494,32.102,6969600.0],["2015-10-08",32.1615,32.1714,30.8231,31.3981,9281500.0],["2015-10-09",31.4179,32.1714,31.1403,31.7847,5911400.0],["2015-10-12",31.9136,32.3895,31.8244,32.3498,3915500.0],["2015-10-13",32.3201,33.1925,32.0623,32.9348,8787700.0],["2015-10-14",33.1132,34.1641,33.1132,33.7576,8198300.0],["2015-10-15",34.1542,34.4219,33.8667,34.3227,9103200.0],["2015-10-16",34.4516,34.7491,33.6585,33.9956,5390700.0],["2015-10-19",34.1344,34.6053,33.4999,34.5409,5855700.0],["2015-10-20",34.5012,34.6896,34.293,34.5706,6084200.0],["2015-10-21",34.4516,34.5012,32.5977,33.5395,9054500.0],["2015-10-22",34.1344,34.9473,33.9658,34.4913,8735500.0],["2015-10-23",35.4232,35.443,34.5012,34.6896,8909100.0],["2015-10-26",35.7405,36.2758,35.2101,36.1271,11554600.0],["2015-10-27",36.0775,36.0815,35.0068,35.6314,8502400.0],["2015-10-28",35.8991,36.3353,35.5025,36.2064,11634300.0],["2015-10-29",34.4318,36.1866,34.2038,35.6017,25137300.0],["2015-10-30",35.334,36.1767,34.9374,35.7008,13409200.0],["2015-11-02",35.2745,37.0888,35.1456,36.6724,11254900.0],["2015-11-03",36.7319,38.1099,36.6823,37.5746,12025200.0],["2015-11-04",38.1199,38.1893,37.0095,37.2772,12226800.0],["2015-11-05",37.4953,37.6539,36.3452,36.3948,9068900.0],["2015-11-06",36.2758,36.3849,35.4926,35.9288,10256800.0],["2015-11-09",35.79,36.4246,35.3439,36.2858,11571500.0],["2015-11-10",36.2659,36.8806,36.1866,36.6823,36384400.0],["2015-11-11",36.8707,36.9996,35.443,36.0181,12762500.0],["2015-11-12",35.6364,35.7405,34.5309,35.2646,11835900.0],["2015-11-13",34.8779,35.1952,34.2038,34.2335,7364400.0],["2015-11-16",34.2533,35.3538,34.2335,35.3042,6734500.0],["2015-11-17",35.5818,36.137,35.4034,35.8991,7344900.0],["2015-11-18",36.0082,36.6327,35.4777,35.909,8323100.0],["2015-11-19",36.137,36.1866,35.6017,35.8793,5041300.0],["2015-11-20",36.137,36.137,35.6116,36.0478,4543400.0],["2015-11-23",36.1866,36.3353,35.106,35.2547,6961000.0],["2015-11-24",34.9473,34.9969,34.5805,34.8185,8390100.0],["2015-11-25",34.8978,35.5521,34.8284,35.0564,3881800.0],["2015-11-27",35.215,35.3935,34.759,34.8779,2549400.0],["2015-11-30",35.0564,35.1357,34.3922,34.9573,9357300.0],["2015-12-01",35.106,35.106,33.5594,34.868,14893900.0],["2015-12-02",34.9275,35.8594,34.6301,34.8482,5762400.0],["2015-12-03",34.8978,34.9275,33.5594,33.9361,7311900.0],["2015-12-04",34.0848,35.5124,33.9262,35.3142,10664300.0],["2015-12-07",35.4034,35.4926,34.5508,34.8581,4918000.0],["2015-12-08",34.3327,35.3935,34.2236,35.2943,7420800.0],["2015-12-09",35.0861,35.2943,34.5309,34.7689,7381700.0],["2015-12-10",34.8581,35.6017,34.8581,35.1853,6949700.0],["2015-12-11",34.8482,35.0227,34.1245,34.3921,8309200.0],["2015-12-14",34.3128,34.9206,34.0352,34.7094,5784400.0],["2015-12-15",34.8879,36.1965,34.8779,36.0082,11709900.0],["2015-12-16",35.8099,35.9388,34.8879,35.6711,7076300.0],["2015-12-17",35.6909,36.2659,35.2051,35.2349,6454100.0],["2015-12-18",35.0465,35.453,34.4318,34.6797,13745900.0],["2015-12-21",34.9077,35.8396,34.8085,35.7702,5856000.0],["2015-12-22",35.8099,36.5733,35.4728,36.489,6030900.0],["2015-12-23",36.4741,37.3565,36.4543,36.7914,7579500.0],["2015-12-24",36.6922,36.9103,36.5039,36.7517,2133400.0],["2015-12-28",36.3849,36.6823,35.9388,36.2957,4930100.0],["2015-12-29",36.603,37.1284,36.4345,36.7616,3436600.0],["2015-12-30",36.7517,36.9302,36.1469,36.1668,4106700.0],["2015-12-31",35.9883,36.1866,35.7415,35.8892,4481900.0],["2016-01-04",34.8284,35.2547,33.9857,34.4516,12287700.0],["2016-01-05",34.6797,34.6797,33.5693,34.0154,11227700.0],["2016-01-06",33.4106,33.718,32.9249,33.6882,8441300.0],["2016-01-07",32.8654,33.8677,32.7365,32.8455,11041100.0],["2016-01-08",33.1727,33.5891,32.3498,32.4093,7848800.0],["2016-01-11",32.7365,33.143,32.1912,32.7563,8937400.0],["2016-01-12",33.0636,33.2818,32.3796,32.796,7854000.0],["2016-01-13",32.9943,33.2818,31.6955,31.8442,8069400.0],["2016-01-14",31.874,32.7563,31.4328,32.5878,7749500.0],["2016-01-15",31.3485,32.2606,31.3485,32.0326,12174400.0],["2016-01-19",32.4787,32.8951,31.6558,31.9235,6674700.0],["2016-01-20",31.1601,31.4278,30.258,30.9321,13170600.0],["2016-01-21",31.3386,31.4675,30.6347,30.9321,9978900.0],["2016-01-22",31.3782,31.6955,31.2692,31.4179,9444000.0],["2016-01-25",31.7054,31.7054,31.0808,31.1998,7591800.0],["2016-01-26",31.2196,31.7054,31.1205,31.6955,8617000.0],["2016-01-27",31.6856,32.3498,31.1106,31.3188,12711700.0],["2016-01-28",33.3412,34.4516,33.0636,33.946,20378600.0],["2016-01-29",34.1939,35.9487,34.065,35.8297,21201100.0],["2016-02-01",35.3439,36.9996,35.2844,36.7616,17356000.0],["2016-02-02",36.2163,37.4457,36.1271,36.5138,17310600.0],["2016-02-03",36.5534,37.2276,35.7603,36.6922,14543100.0],["2016-02-04",36.3452,36.9649,36.2263,36.8509,10212300.0],["2016-02-05",36.8409,36.8409,34.521,34.7689,16245800.0],["2016-02-08",33.7081,33.9956,31.7054,33.3214,20629000.0],["2016-02-09",32.5184,33.5673,31.3683,32.4192,16439200.0],["2016-02-10",33.3313,33.6486,32.5382,32.6175,8636500.0],["2016-02-11",31.8442,33.3512,31.7352,33.2322,13170100.0],["2016-02-12",33.6783,34.1443,33.5197,34.0055,9437100.0],["2016-02-16",34.3525,35.215,34.1839,35.1555,9152400.0],["2016-02-17",35.6711,36.5931,35.5025,36.0478,12070600.0],["2016-02-18",36.0974,36.2163,35.3538,35.9982,9022100.0],["2016-02-19",35.6909,35.9239,35.3042,35.453,9652800.0],["2016-02-22",36.137,36.1866,35.5124,35.6909,10476200.0],["2016-02-23",35.4133,35.6265,34.7193,35.1754,8415200.0],["2016-02-24",34.9176,36.4345,34.5607,36.1569,8090600.0],["2016-02-25",36.3551,36.5138,35.8694,36.4245,5209500.0],["2016-02-26",36.4146,37.2127,36.0577,37.1681,8595000.0],["2016-02-29",37.1483,38.5957,37.1284,37.8125,23939900.0],["2016-03-01",38.1893,39.2055,37.6936,38.913,14085300.0],["2016-03-02",38.8634,39.5872,38.3677,38.8238,12895900.0],["2016-03-03",38.6255,38.9031,38.2973,38.685,7656900.0],["2016-03-04",38.4371,39.3591,38.4222,38.7048,7200100.0],["2016-03-07",38.447,39.0617,38.3876,38.6453,5327200.0],["2016-03-08",38.3578,38.5462,37.7828,37.8324,6012700.0],["2016-03-09",38.1496,38.2884,37.4953,38.2388,4990500.0],["2016-03-10",38.3281,38.9626,37.1582,38.1595,7655700.0],["2016-03-11",38.6651,39.1906,38.5164,39.1509,9539500.0],["2016-03-14",39.0617,39.4583,38.7048,39.0419,5299700.0],["2016-03-15",38.7147,39.2996,38.7147,38.9328,5013900.0],["2016-03-16",38.7544,39.5475,38.2388,39.4979,6363500.0],["2016-03-17",39.5078,39.7755,38.8337,39.5872,9789600.0],["2016-03-18",39.5178,39.5178,38.3578,39.0716,15132400.0],["2016-03-21",39.0716,40.8165,38.8634,40.7868,13432400.0],["2016-03-22",40.3208,41.3915,40.2811,40.9652,10552300.0],["2016-03-23",40.7075,40.9553,39.6962,40.1721,8104700.0],["2016-03-24",39.0617,39.1708,36.6823,38.5858,15040600.0],["2016-03-28",38.4768,38.8337,38.2884,38.4074,6192900.0],["2016-03-29",38.4074,39.374,37.9712,39.1906,5694000.0],["2016-03-30",39.5971,39.6962,38.6602,38.7048,5246800.0],["2016-03-31",38.4074,38.6651,38.1,38.2686,8087000.0],["2016-04-01",38.1793,39.1212,38.0703,39.0617,6982000.0],["2016-04-04",39.022,39.0419,38.0802,38.4569,5381300.0],["2016-04-05",38.0207,38.4768,37.3763,38.219,5364800.0],["2016-04-06",38.1199,38.8486,37.9216,38.8238,5526200.0],["2016-04-07",38.5164,38.6057,37.7927,37.9513,7294500.0],["2016-04-08",38.2785,38.3667,37.7729,38.0802,7822300.0],["2016-04-11",38.0009,38.4867,37.7035,37.7332,5428900.0],["2016-04-12",37.991,37.991,37.0194,37.4754,7677100.0],["2016-04-13",37.9216,38.7841,37.8621,38.4569,7082400.0],["2016-04-14",38.6057,38.685,38.0852,38.3082,4590200.0],["2016-04-15",38.3578,38.6156,37.9612,38.2487,5239600.0],["2016-04-18",38.2289,39.3492,38.1,39.2996,6433000.0],["2016-04-19",39.4087,39.726,38.6404,38.9031,5915800.0],["2016-04-20",38.9031,39.8945,38.8337,39.7359,7723500.0],["2016-04-21",39.8548,40.2018,39.6704,39.7557,5539400.0],["2016-04-22",39.379,40.2861,39.3393,39.9639,6433900.0],["2016-04-25",39.9242,40.4893,39.2005,39.4781,7934200.0],["2016-04-26",39.2302,39.7854,38.9923,39.3889,5271200.0],["2016-04-27",39.3393,39.835,38.8634,39.6665,12727600.0],["2016-04-28",40.648,41.1338,39.5673,39.726,17800000.0],["2016-04-29",39.369,39.5277,38.2587,38.8436,10001400.0],["2016-05-02",38.7345,38.9328,38.3975,38.685,6777500.0],["2016-05-03",38.2983,38.6354,37.8125,38.0306,9146600.0],["2016-05-04",37.7431,38.1298,37.5448,37.9811,8121600.0],["2016-05-05",38.0505,38.7831,37.991,38.6156,7127200.0],["2016-05-06",38.3776,39.3591,38.2785,39.141,6566900.0],["2016-05-09",39.0815,39.835,38.9923,39.2798,5861000.0],["2016-05-10",39.2798,39.8053,38.9031,39.7656,6588700.0],["2016-05-11",39.2302,39.9679,39.2302,39.369,5995500.0],["2016-05-12",39.5078,39.6566,38.8337,39.1708,6323100.0],["2016-05-13",39.2005,39.4583,38.9725,39.141,5885900.0],["2016-05-16",39.022,39.1906,38.794,38.9626,10316000.0],["2016-05-17",38.7643,39.3195,38.4173,38.7296,10746100.0],["2016-05-18",38.8436,39.0221,38.1694,38.6453,10393500.0],["2016-05-19",38.4768,38.5462,36.9897,37.3267,17041300.0],["2016-05-20",37.4655,37.6242,37.1681,37.2078,12496600.0],["2016-05-23",37.3565,37.9017,37.069,37.7431,9083800.0],["2016-05-24",37.9513,38.6701,37.9513,38.5858,7555200.0],["2016-05-25",38.5363,38.7246,38.1793,38.4272,6538900.0],["2016-05-26",38.3776,38.4074,37.6737,37.7431,5894700.0],["2016-05-27",37.6737,38.0158,37.5944,37.763,5863600.0],["2016-05-31",37.6341,37.7035,37.178,37.4655,12231400.0],["2016-06-01",37.4854,38.1486,37.3862,37.9811,5458500.0],["2016-06-02",38.0901,38.3528,37.991,38.2289,4658600.0],["2016-06-03",38.1099,38.2587,37.4883,38.0009,4986000.0],["2016-06-06",38.1397,38.1595,37.6539,37.7729,5065900.0],["2016-06-07",37.7431,38.1496,37.1979,37.2474,6324400.0],["2016-06-08",37.2078,37.3763,36.7418,37.2276,8666600.0],["2016-06-09",37.1582,37.2474,36.7914,36.8112,10206700.0],["2016-06-10",36.5138,36.7319,36.3056,36.4543,7741400.0],["2016-06-13",36.1866,36.7914,36.1816,36.2263,8216000.0],["2016-06-14",36.0577,36.955,35.9388,36.8409,10281900.0],["2016-06-15",36.8409,36.9004,36.4692,36.5237,7092000.0],["2016-06-16",36.3056,36.722,36.0379,36.6526,6106000.0],["2016-06-17",36.7121,36.8608,36.3155,36.6526,7947100.0],["2016-06-20",36.9599,37.4358,36.5039,36.5435,7789600.0],["2016-06-21",36.484,36.484,35.6413,35.8495,12816100.0],["2016-06-22",35.9685,36.1797,35.4728,35.6909,9292400.0],["2016-06-23",35.9586,36.3502,35.7405,36.3452,4808700.0],["2016-06-24",34.6995,35.4183,34.3128,34.7788,17647200.0],["2016-06-27",34.4417,34.4616,33.7081,33.9064,11195800.0],["2016-06-28",34.1641,34.9473,33.9361,34.9374,12408200.0],["2016-06-29",35.3836,35.5967,34.987,35.4629,9520400.0],["2016-06-30",35.5025,36.2164,35.2844,36.1965,9153000.0],["2016-07-01",36.2857,36.3551,35.9388,36.0379,7260400.0],["2016-07-05",35.9883,36.0478,35.562,35.8099,5321100.0],["2016-07-06",35.6314,35.8594,35.4083,35.6215,7821300.0],["2016-07-07",35.6116,36.0776,35.5323,36.0082,7326700.0],["2016-07-08",36.4642,37.1384,36.3452,37.0392,6828600.0],["2016-07-11",37.1285,38.0009,37.0789,37.8224,10096200.0],["2016-07-12",38.1397,38.5759,37.9117,38.4569,9997200.0],["2016-07-13",38.5065,39.6466,38.4966,38.9427,12458500.0],["2016-07-14",39.3492,39.726,39.0617,39.6169,9683500.0],["2016-07-15",39.6764,39.726,38.6453,38.7544,8140600.0],["2016-07-18",38.794,38.8833,38.3975,38.5858,7877400.0],["2016-07-19",38.6354,39.1261,38.4966,39.032,8120100.0],["2016-07-20",39.1014,40.1027,38.7841,39.7061,11189100.0],["2016-07-21",39.9837,39.9837,39.3096,39.7854,13363300.0],["2016-07-22",36.9797,37.2672,36.1172,37.0987,36397300.0],["2016-07-25",37.3763,37.8522,37.297,37.4556,16904100.0],["2016-07-26",37.4556,37.9414,37.2772,37.3664,10279200.0],["2016-07-27",37.3168,37.3664,36.7269,36.9004,8894200.0],["2016-07-28",37.0789,37.3565,36.7825,36.9004,5111300.0],["2016-07-29",37.0888,37.1582,36.5435,36.9203,6841500.0],["2016-08-01",37.1086,37.1185,36.5832,36.7418,5473900.0],["2016-08-02",36.7418,36.7666,36.0478,36.2263,5997700.0],["2016-08-03",36.2758,36.4245,35.9685,36.2659,7663800.0],["2016-08-04",36.5039,37.069,36.4146,36.9797,7507800.0],["2016-08-05",37.2276,37.8224,37.2276,37.7729,7670400.0],["2016-08-08",37.8621,37.9712,37.3267,37.5845,6101300.0],["2016-08-09",37.7035,37.8125,37.5548,37.7729,5049100.0],["2016-08-10",37.6936,37.9166,37.5845,37.7431,5546800.0],["2016-08-11",37.8621,38.1595,37.7729,38.1298,5999400.0],["2016-08-12",37.9711,38.2983,37.7729,38.1793,6527900.0],["2016-08-15",38.219,38.3182,38.0108,38.1298,4548200.0],["2016-08-16",38.0703,38.1992,37.8224,38.0505,6170800.0],["2016-08-17",38.0802,38.1298,37.5548,37.8125,5264000.0],["2016-08-18",37.7431,38.0455,37.6043,37.8918,3880600.0],["2016-08-19",37.6936,37.8522,37.5696,37.763,5107900.0],["2016-08-22",37.6043,37.872,37.3366,37.7828,10704300.0],["2016-08-23",38.0901,38.1,37.4754,37.5349,6066400.0],["2016-08-24",37.4854,37.6242,37.0888,37.1978,5914200.0],["2016-08-25",37.178,37.2474,36.9302,37.1879,5132100.0],["2016-08-26",37.3961,37.5151,37.0591,37.3267,4177700.0],["2016-08-29",37.2871,37.3267,36.95,36.9698,4780700.0],["2016-08-30",36.9401,37.1978,36.6674,36.6823,6873600.0],["2016-08-31",36.6823,36.9203,36.5237,36.831,7166300.0],["2016-09-01",36.95,36.9996,36.2659,36.5138,10412200.0],["2016-09-02",36.6922,36.8062,35.9883,36.7517,6726900.0],["2016-09-06",36.7319,37.3267,36.7021,36.8608,6416900.0],["2016-09-07",37.0095,38.2487,36.9401,38.2289,10817700.0],["2016-09-08",38.3181,38.9923,38.1704,38.9328,12037300.0],["2016-09-09",38.4173,38.685,37.5845,37.6836,10747100.0],["2016-09-12",37.3267,38.5065,37.2177,38.4371,8635000.0],["2016-09-13",38.2884,39.9837,38.0802,39.5178,17924900.0],["2016-09-14",39.6466,39.9342,39.1906,39.6169,13042100.0],["2016-09-15",39.9639,40.7868,39.5277,40.4794,12702800.0],["2016-09-16",40.3605,40.529,39.9788,40.3505,11909400.0],["2016-09-19",39.8945,40.1126,39.4087,39.6665,7574500.0],["2016-09-20",39.954,39.954,39.3294,39.3492,5563300.0],["2016-09-21",39.5178,40.0432,39.3591,39.9441,5378400.0],["2016-09-22",40.0729,40.3109,39.7954,40.1423,5691000.0],["2016-09-23",39.26,40.1473,39.26,39.726,6234600.0],["2016-09-26",39.0419,40.1622,39.0419,39.9936,9054400.0],["2016-09-27",39.6962,40.876,39.1509,40.7075,8674100.0],["2016-09-28",40.7967,40.8363,39.8648,40.6182,6751200.0],["2016-09-29",40.5587,40.9454,40.0135,40.0432,7953000.0],["2016-09-30",39.9441,40.6975,39.9242,40.6182,8685600.0],["2016-10-03",40.5191,40.8463,39.8152,40.2415,6925000.0],["2016-10-04",40.9454,40.9454,40.0928,40.4299,5046600.0],["2016-10-05",40.5984,40.5984,40.0531,40.0928,6128200.0],["2016-10-06",39.9738,40.0432,39.5178,39.835,6312000.0],["2016-10-07",40.0729,40.0729,39.2798,39.5376,6109900.0],["2016-10-10",39.7854,39.8251,39.2501,39.5178,6636700.0],["2016-10-11",39.6863,39.7656,38.6255,38.8535,9955700.0],["2016-10-12",39.4285,39.4583,38.9626,39.1906,7039900.0],["2016-10-13",39.0518,39.0617,38.4173,38.8634,7865200.0],["2016-10-14",39.1212,39.5475,38.8932,38.9031,6647600.0],["2016-10-17",38.9031,39.2798,38.8238,39.141,5279500.0],["2016-10-18",39.6566,39.835,39.4384,39.488,5475900.0],["2016-10-19",39.6268,40.1225,39.4979,39.8945,6587700.0],["2016-10-20",39.8846,39.9441,39.4781,39.7458,13337500.0],["2016-10-21",41.4907,43.8602,41.4808,43.7709,37554700.0],["2016-10-24",43.6222,44.1377,42.7696,43.4933,19079000.0],["2016-10-25",43.2851,43.6916,42.6308,42.9381,9463900.0],["2016-10-26",42.6308,42.839,41.9467,41.9665,10918800.0],["2016-10-27",42.1847,42.2045,41.2636,41.332,9447300.0],["2016-10-28",41.6196,41.6196,40.7174,41.4014,11979200.0],["2016-10-31",41.4213,41.6394,41.0049,41.3023,7160000.0],["2016-11-01",41.3221,41.9319,40.9355,41.1833,9399000.0],["2016-11-02",41.0743,41.2131,40.7273,40.995,7920600.0],["2016-11-03",40.9652,41.1437,40.5687,40.8363,6239900.0],["2016-11-04",39.954,41.1288,39.954,40.5488,6541300.0],["2016-11-07",41.1635,41.2924,40.7075,40.9256,7904900.0],["2016-11-08",41.0644,41.7881,40.7372,41.223,6968100.0],["2016-11-09",40.2514,41.1139,40.2316,40.9057,9744400.0],["2016-11-10",41.5402,41.5402,39.2402,40.1027,12097600.0],["2016-11-11",40.4199,40.4199,39.4583,39.7359,10775700.0],["2016-11-14",40.0531,40.0531,38.1199,38.4768,17877800.0],["2016-11-15",38.7048,39.141,38.566,38.6057,16037800.0],["2016-11-16",38.7147,38.8733,38.3776,38.7345,12730900.0],["2016-11-17",38.7841,39.7111,38.6156,39.5376,9758500.0],["2016-11-18",39.7359,40.2217,39.5673,39.7359,9521500.0],["2016-11-21",39.7755,40.4199,39.7716,40.2811,6667200.0],["2016-11-22",40.6381,40.7471,39.607,39.9837,7734700.0],["2016-11-23",39.9639,40.0829,39.5078,39.7061,5770600.0],["2016-11-25",40.0531,40.2117,39.6466,39.9143,2324300.0],["2016-11-28",39.9143,40.1424,39.5822,39.6169,4170600.0],["2016-11-29",39.726,40.0135,39.4484,39.5475,5083700.0],["2016-11-30",39.7557,39.835,38.8436,38.9427,8420700.0],["2016-12-01",39.2203,39.3393,37.8522,38.0108,11265600.0],["2016-12-02",38.0108,38.4173,37.7332,38.2884,6335200.0],["2016-12-05",38.5164,39.0022,38.3182,38.6552,5053900.0],["2016-12-06",38.8932,38.9229,38.3776,38.6453,5954500.0],["2016-12-07",38.7445,39.1212,38.4669,39.1113,7012000.0],["2016-12-08",39.3393,39.6566,39.1113,39.2699,6102600.0],["2016-12-09",39.3591,39.4484,39.0369,39.3096,3923700.0],["2016-12-12",39.26,39.5574,39.0121,39.0914,4474500.0],["2016-12-13",39.2104,39.4037,39.0518,39.0914,6385900.0],["2016-12-14",39.1212,39.5475,39.1212,39.2104,4658700.0],["2016-12-15",39.4583,39.9441,39.0121,39.2005,6418900.0],["2016-12-16",39.5574,39.5574,38.7841,38.9824,9786300.0],["2016-12-19",39.0617,39.4583,38.7742,39.1014,4268600.0],["2016-12-20",39.2699,39.3988,38.9229,39.3988,3637200.0],["2016-12-21",39.4979,40.3902,39.4781,39.7458,6768200.0],["2016-12-22",39.6962,39.7458,39.2005,39.3393,5065000.0],["2016-12-23",39.4781,39.5277,39.141,39.2402,3378100.0],["2016-12-27",39.1608,39.7359,39.0914,39.379,2660100.0],["2016-12-28",39.4186,39.6863,39.1906,39.2302,3292400.0],["2016-12-29",39.2005,39.8251,39.2005,39.6169,3708000.0],["2016-12-30",39.6169,39.726,39.0022,39.1311,5012100.0],["2017-01-03",39.9441,40.6281,39.6566,39.9044,8247400.0],["2017-01-04",40.0035,40.6777,39.7012,40.648,6806400.0],["2017-01-05",41.0743,41.3618,40.6876,40.7075,6432000.0],["2017-01-06",40.8859,41.2825,40.4398,41.0941,5586400.0],["2017-01-09",41.1338,41.1536,40.757,41.0445,3943900.0],["2017-01-10",41.0445,41.1932,40.7174,40.7273,4174900.0],["2017-01-11",40.876,41.0247,40.4844,40.9256,4425300.0],["2017-01-12",40.9256,41.2478,40.5687,41.2032,3840500.0],["2017-01-13",41.2924,41.4808,41.1734,41.2428,3917700.0],["2017-01-17",41.2428,41.3519,40.8463,40.9156,5932900.0],["2017-01-18",41.0544,41.1338,40.757,40.995,4706000.0],["2017-01-19",40.8958,41.3221,40.6777,40.9156,4717600.0],["2017-01-20",41.0346,41.3618,40.9454,41.332,6868500.0],["2017-01-23",41.5006,41.7484,40.8958,41.2626,8497100.0],["2017-01-24",41.5898,41.679,41.1734,41.5997,6106500.0],["2017-01-25",41.9963,42.0756,41.3023,41.3519,8604000.0],["2017-01-26",41.9963,42.1351,40.9305,41.1437,11838100.0],["2017-01-27",40.648,40.8463,39.5772,39.9242,22749200.0],["2017-01-30",39.8251,39.9242,39.0815,39.5178,11486000.0],["2017-01-31",39.3591,39.6665,39.1113,39.4384,9100100.0],["2017-02-01",39.6169,39.6566,38.7742,38.9725,8860400.0],["2017-02-02",39.0617,39.4979,38.685,39.2402,8736800.0],["2017-02-03",39.4484,39.5872,39.2104,39.2501,7131100.0],["2017-02-06",39.2996,39.488,39.0022,39.3988,8206400.0],["2017-02-07",39.6665,39.9936,39.3591,39.6764,7956300.0],["2017-02-08",39.835,40.6381,39.5772,40.529,7399000.0],["2017-02-09",40.0928,40.643,39.954,40.4794,6467600.0],["2017-02-10",40.4695,40.5092,40.2118,40.2316,6248200.0],["2017-02-13",40.4794,40.9454,40.3902,40.8165,6260900.0],["2017-02-14",40.8264,41.2726,40.5885,41.2626,6496400.0],["2017-02-15",41.332,41.57,40.9157,41.5105,7124600.0],["2017-02-16",41.5105,41.9467,41.342,41.7881,5730800.0],["2017-02-17",41.5601,41.9368,41.4411,41.5997,5106000.0],["2017-02-21",41.57,42.1946,41.5402,42.0657,5874700.0],["2017-02-22",41.9368,42.1648,41.7584,42.0558,4316200.0],["2017-02-23",42.0062,42.3036,41.798,42.1648,5456300.0],["2017-02-24",41.7484,42.7002,41.4708,42.7002,6769500.0],["2017-02-27",42.5217,42.5217,41.9864,42.2739,5026700.0],["2017-02-28",42.1252,42.1252,41.6295,41.6394,6956800.0],["2017-03-01",41.9467,42.1549,41.6295,42.0657,6003800.0],["2017-03-02",42.0359,42.492,41.8377,42.4028,4572300.0],["2017-03-03",42.3334,42.6705,42.2144,42.6605,4214400.0],["2017-03-06",42.611,42.6605,42.264,42.5019,6032800.0],["2017-03-07",42.4325,42.8291,42.3433,42.5217,4404700.0],["2017-03-08",42.4722,42.8093,42.3532,42.4226,4573900.0],["2017-03-09",42.2937,42.6308,42.0855,42.5515,3487900.0],["2017-03-10",42.8192,42.9084,42.3929,42.6209,4636200.0],["2017-03-13",42.5019,42.5961,42.0855,42.2243,5526900.0],["2017-03-14",42.145,42.2739,41.3816,41.7385,5888000.0],["2017-03-15",41.9269,42.2045,41.5303,42.026,4291800.0],["2017-03-16",42.1351,42.2144,41.7782,42.0359,3998600.0],["2017-03-17",42.2045,42.9282,42.0062,42.7101,12307900.0],["2017-03-20",42.7299,42.948,42.4424,42.7894,6686900.0],["2017-03-21",42.958,43.0274,42.0954,42.2739,7758400.0],["2017-03-22",42.2293,42.8687,42.0855,42.8192,6513300.0],["2017-03-23",42.7597,43.2356,42.6308,42.7696,7176400.0],["2017-03-24",43.1067,43.1215,42.5664,42.7597,5739500.0],["2017-03-27",42.3235,42.8291,42.2144,42.7101,3850300.0],["2017-03-28",42.5019,42.8787,42.4722,42.7795,4396500.0],["2017-03-29",42.7795,42.9282,42.5911,42.8687,3951100.0],["2017-03-30",42.7795,43.4239,42.6308,43.1662,5691700.0],["2017-03-31",43.067,43.1067,42.6407,42.6506,5177500.0],["2017-04-03",42.8291,42.9282,42.145,42.264,7773000.0],["2017-04-04",42.373,42.373,41.8971,42.3532,4681800.0],["2017-04-05",42.4623,42.9709,42.373,42.5217,5292300.0],["2017-04-06",42.5317,42.6308,42.3532,42.5317,5395400.0],["2017-04-07",42.5217,42.8043,42.3433,42.6705,4861200.0],["2017-04-10",42.7002,43.1761,42.6407,42.6804,4579500.0],["2017-04-11",42.6209,42.72,42.2441,42.3235,4856300.0],["2017-04-12",41.7385,42.4424,41.6989,42.1252,5800100.0],["2017-04-13",42.1351,42.5217,41.9566,42.1847,3631400.0],["2017-04-17",42.2342,42.7696,42.2342,42.7299,3151600.0],["2017-04-18",42.8291,42.8291,42.492,42.72,3711600.0],["2017-04-19",42.6605,43.0968,42.5317,42.9282,4913900.0],["2017-04-20",42.9481,43.4239,42.8886,43.3149,4811200.0],["2017-04-21",43.4834,43.6222,43.2256,43.4338,5595700.0],["2017-04-24",43.7114,43.8998,43.5726,43.8899,4643800.0],["2017-04-25",44.108,44.6235,43.9692,44.3261,7827900.0],["2017-04-26",44.6533,44.6533,43.8701,44.0287,9846900.0],["2017-04-27",46.8443,47.687,46.3486,46.7452,34420200.0],["2017-04-28",46.6262,47.345,46.4676,47.3103,11642800.0],["2017-05-01",46.9831,47.3033,46.9137,47.1318,14537500.0],["2017-05-02",47.0029,48.6487,46.993,48.6288,16820800.0],["2017-05-03",48.7379,48.8668,48.2075,48.5991,11613100.0],["2017-05-04",48.5099,48.956,48.4008,48.4901,7148800.0],["2017-05-05",48.2025,49.0155,47.9844,48.8767,4876200.0],["2017-05-08",49.0056,49.0254,48.3909,48.7478,6641000.0],["2017-05-09",48.6388,48.9461,48.4801,48.7974,4774000.0],["2017-05-10",48.7577,49.3724,48.5942,49.3625,6507700.0],["2017-05-11",49.2039,49.2832,48.6883,49.2733,5547700.0],["2017-05-12",49.1543,49.3228,48.8172,48.9461,4933700.0],["2017-05-15",48.8866,49.5707,48.8271,49.3427,4705900.0],["2017-05-16",49.2039,49.9177,49.1444,49.9078,5347200.0],["2017-05-17",49.4418,49.6698,48.6041,48.6288,6598400.0],["2017-05-18",48.609,49.1543,48.4702,48.6883,9932100.0],["2017-05-19",48.728,49.2832,48.6388,48.9659,7813800.0],["2017-05-22",49.0254,49.4517,48.9263,49.3427,13144900.0],["2017-05-23",49.4716,49.7492,49.3427,49.6996,7134200.0],["2017-05-24",49.7987,50.6414,49.7095,50.6117,6274800.0],["2017-05-25",50.3341,50.691,50.2052,50.4927,4950500.0],["2017-05-26",50.6018,50.9488,50.4531,50.7505,4780800.0],["2017-05-30",50.5224,50.8397,50.4233,50.6216,5550300.0],["2017-05-31",50.691,51.7915,50.4431,51.7617,11107200.0],["2017-06-01",52.0294,52.9316,52.0244,52.7036,13898300.0],["2017-06-02",52.9812,53.1794,52.6242,53.0605,9121800.0],["2017-06-05",53.3083,53.6057,53.1299,53.3381,9656400.0],["2017-06-06",53.2885,53.3381,52.7036,52.9415,6308000.0],["2017-06-07",52.8424,53.4769,52.8027,53.3876,6368700.0],["2017-06-08",53.5661,53.9627,52.9911,53.923,6369900.0],["2017-06-09",54.1808,54.6666,52.3962,52.9415,11174100.0],["2017-06-12",52.3566,52.4458,50.9884,51.7122,15765600.0],["2017-06-13",51.841,52.0344,51.2561,51.613,10411800.0],["2017-06-14",51.5535,52.0542,51.0925,51.4544,7132500.0],["2017-06-15",50.9983,51.9303,50.3936,51.841,12401600.0],["2017-06-16",51.5932,51.7121,51.1371,51.3949,10931000.0],["2017-06-19",51.8311,52.5449,51.6626,52.4755,5643900.0],["2017-06-20",52.3863,52.773,51.9798,52.0691,4578700.0],["2017-06-21",52.535,53.12,52.1583,53.0803,8016500.0],["2017-06-22",53.2488,53.4878,52.4061,53.4075,9673000.0],["2017-06-23",53.3579,54.0618,53.229,53.8635,6257300.0],["2017-06-26",53.9726,54.6269,53.1894,53.2786,4890300.0],["2017-06-27",53.1398,53.3282,52.188,52.2773,7706800.0],["2017-06-28",52.2971,53.9726,52.1979,53.923,7934300.0],["2017-06-29",53.348,53.6355,52.0691,52.9613,11616200.0],["2017-06-30",53.1398,53.7842,52.8324,53.2092,8235000.0],["2017-07-03",53.6751,53.8635,52.3764,52.4161,4831300.0],["2017-07-05",52.5449,54.2799,52.4855,54.1411,9800600.0],["2017-07-06",53.7545,53.8843,52.6936,53.0109,7447900.0],["2017-07-07",53.2389,54.0122,53.0605,53.5066,4948100.0],["2017-07-10",54.4385,54.9442,54.2303,54.4683,10469600.0],["2017-07-11",54.4484,54.726,53.8635,54.2898,9011500.0],["2017-07-12",56.114,56.9518,55.073,56.0645,17490800.0],["2017-07-13",56.808,57.4128,56.3123,57.4029,14795500.0],["2017-07-14",57.6408,58.1266,56.4263,56.6692,11777100.0],["2017-07-17",57.036,57.1054,56.5304,57.0856,5803300.0],["2017-07-18",57.0063,58.4538,56.8179,58.4538,9477500.0],["2017-07-19",57.8093,58.1167,57.0559,57.849,9706700.0],["2017-07-20",58.2456,58.8702,57.9283,58.5826,8057400.0],["2017-07-21",58.4934,58.8206,58.0869,58.1663,7545000.0],["2017-07-24",58.3943,58.5628,57.8391,58.077,6429300.0],["2017-07-25",58.2257,58.3249,57.6904,57.7598,8514000.0],["2017-07-26",57.9779,58.4339,57.4029,58.2852,13615600.0],["2017-07-27",60.4762,60.7737,57.1967,59.6335,22713400.0],["2017-07-28",59.2865,60.1887,58.5331,58.6917,10800800.0],["2017-07-31",58.8602,59.1279,58.0175,58.0473,7400700.0],["2017-08-01",58.4934,58.8801,58.2852,58.8305,9079100.0],["2017-08-02",59.1577,59.1973,57.9382,58.6124,6517300.0],["2017-08-03",58.652,58.771,57.8589,57.9184,6260000.0],["2017-08-04",58.1167,58.424,57.8193,58.3546,6174100.0],["2017-08-07",58.6719,59.1279,58.3348,59.1081,5887600.0],["2017-08-08",59.0982,59.3659,58.7413,58.9693,6001900.0],["2017-08-09",58.4637,59.2171,58.0869,59.1577,6023900.0],["2017-08-10",58.7314,58.8602,57.3136,57.5218,9571200.0],["2017-08-11",57.3533,57.7499,57.0856,57.5417,6961800.0],["2017-08-14",58.1068,58.7671,57.7707,58.5529,7561800.0],["2017-08-15",58.7908,59.465,58.7214,59.1775,6483500.0],["2017-08-16",59.4353,60.1788,59.0883,59.7723,5747000.0],["2017-08-17",59.6335,59.7624,58.7809,58.7809,6744200.0],["2017-08-18",58.8503,59.3064,58.4339,58.9296,4653300.0],["2017-08-21",58.8206,59.1378,58.2505,58.89,4243200.0],["2017-08-22",59.2072,60.4762,58.9296,60.3176,5835700.0],["2017-08-23",59.7823,59.9905,59.3064,59.5344,4532000.0],["2017-08-24",59.7029,59.9111,58.6025,59.4848,4045300.0],["2017-08-25",59.812,60.0599,59.0982,59.4551,4087400.0],["2017-08-28",59.7922,60.0103,59.2965,60.0103,4660600.0],["2017-08-29",59.3064,60.6349,59.118,60.4862,4359300.0],["2017-08-30",60.5258,61.3289,60.3672,61.2396,5696000.0],["2017-08-31",61.4677,61.4964,60.6448,61.1504,6145800.0],["2017-09-01",61.4478,61.6957,60.856,60.9323,3440400.0],["2017-09-05",60.734,61.2198,60.0599,60.7439,5501200.0],["2017-09-06",61.2099,61.4577,60.3771,60.7142,5350900.0],["2017-09-07",60.8034,61.5965,60.7538,61.4677,5022700.0],["2017-09-08",61.4082,61.4677,60.5754,60.6051,4942600.0],["2017-09-11",61.2,62.7168,61.0909,62.1022,8266300.0],["2017-09-12",62.4095,62.578,61.6164,62.0229,6276600.0],["2017-09-13",61.9336,62.2112,61.0513,61.5073,6380900.0],["2017-09-14",61.5073,61.8345,61.1801,61.7056,5697800.0],["2017-09-15",61.7353,62.2608,61.428,61.9634,9940900.0],["2017-09-18",62.0823,62.9845,61.9832,62.3798,7688000.0],["2017-09-19",62.469,63.3761,62.4194,63.2819,7774000.0],["2017-09-20",63.4406,64.313,63.282,64.1841,11903600.0],["2017-09-21",64.1147,64.3923,63.3563,64.0751,6727300.0],["2017-09-22",63.7777,64.6798,63.5595,64.5212,6743800.0],["2017-09-25",64.4419,64.4419,61.8295,62.9548,13156900.0],["2017-09-26",63.163,63.2145,62.3004,62.3996,8551900.0],["2017-09-27",62.8656,63.2026,62.6177,62.7862,7380700.0],["2017-09-28",63.0738,63.505,62.5681,63.3811,4148000.0],["2017-09-29",63.3117,63.619,62.9548,63.4802,6891300.0],["2017-10-02",63.9462,64.5609,63.5496,63.6289,5163300.0],["2017-10-03",63.9561,63.9561,63.2135,63.6686,5633100.0],["2017-10-04",63.7479,63.7479,63.1432,63.4604,4438800.0],["2017-10-05",63.8272,65.4333,63.6686,65.2549,7445700.0],["2017-10-06",65.4333,65.8398,65.2251,65.4829,6122000.0],["2017-10-09",65.6316,65.9786,65.3342,65.6613,5517900.0],["2017-10-10",66.0282,66.0976,65.2251,65.473,5831800.0],["2017-10-11",66.6726,67.8325,66.4049,67.198,12005600.0],["2017-10-12",67.436,68.3877,67.2228,68.2688,8888300.0],["2017-10-13",68.8933,69.0123,67.4161,68.0705,8640700.0],["2017-10-16",68.4472,68.6058,66.7023,66.7321,9581800.0],["2017-10-17",67.0692,67.089,65.7803,66.0976,10844000.0],["2017-10-18",66.8213,66.9204,66.4247,66.6825,7994300.0],["2017-10-19",66.7222,66.8709,65.5919,66.6726,14546400.0],["2017-10-20",70.7176,71.1141,69.0916,70.3606,34282800.0],["2017-10-23",70.4102,70.7176,68.9528,69.2007,12232500.0],["2017-10-24",69.1313,69.9591,69.0718,69.6072,12280400.0],["2017-10-25",69.3395,70.8068,69.2502,70.4102,12755800.0],["2017-10-26",70.8464,71.4512,70.43,70.7275,8015100.0],["2017-10-27",71.1042,71.1736,69.974,70.4499,9256600.0],["2017-10-30",70.8365,70.9257,69.9244,70.5391,7216000.0],["2017-10-31",70.7275,72.1154,70.4994,71.937,7555300.0],["2017-11-01",72.1551,72.3633,71.0745,71.7585,6655600.0],["2017-11-02",71.8378,72.1511,71.3917,71.6297,4535600.0],["2017-11-03",71.7486,72.7797,71.3223,72.7599,6726400.0],["2017-11-06",73.087,74.1181,72.7896,74.0983,10156300.0],["2017-11-07",74.5246,74.8022,73.553,73.7711,7026600.0],["2017-11-08",73.3646,74.356,72.6806,74.128,7593100.0],["2017-11-09",73.3845,73.5629,71.7883,73.4638,8875500.0],["2017-11-10",73.1366,73.5034,72.9284,73.3547,5714600.0],["2017-11-13",72.978,73.6521,72.7103,73.3944,5843600.0],["2017-11-14",73.4638,74.1776,72.9879,73.8504,6281500.0],["2017-11-15",73.662,73.7612,72.5566,72.7995,6232500.0],["2017-11-16",74.8518,77.2708,74.6336,77.0329,12856500.0],["2017-11-17",77.3402,77.3402,75.1492,75.7242,11886700.0],["2017-11-20",75.9423,76.6561,75.2285,75.3574,6841800.0],["2017-11-21",76.4281,77.7566,76.1902,77.1023,10603100.0],["2017-11-22",77.2311,77.3204,75.9621,76.904,8073500.0],["2017-11-24",77.1419,78.2226,77.0329,77.8954,4306600.0],["2017-11-27",77.9549,78.7034,77.0428,77.1717,6780900.0],["2017-11-28",77.2807,77.5583,76.5808,77.1221,8741500.0],["2017-11-29",77.2807,77.3105,71.0546,72.6211,25202100.0],["2017-11-30",73.1366,75.2186,72.9086,75.0798,15962000.0],["2017-12-01",74.5742,75.7837,73.6224,74.6535,13387800.0],["2017-12-04",74.941,75.0937,68.0209,70.3606,26283600.0],["2017-12-05",69.2106,72.1254,69.0123,70.5887,16634000.0],["2017-12-06",70.2813,72.5715,70.2218,72.512,9331400.0],["2017-12-07",72.6211,73.433,72.6211,73.0573,7937700.0],["2017-12-08",74.0685,74.0685,71.9766,72.284,8350400.0],["2017-12-11",72.3336,73.0474,71.937,72.6607,6421900.0],["2017-12-12",72.8193,73.672,72.3732,72.9879,6573500.0],["2017-12-13",73.4439,74.7724,73.1366,73.4538,7196400.0],["2017-12-14",73.8603,74.8815,73.5629,73.6224,7519600.0],["2017-12-15",74.1776,75.2186,72.8788,75.0005,12543900.0],["2017-12-18",75.6449,75.6945,74.5543,74.6733,8361100.0],["2017-12-19",74.7427,74.7427,73.2754,73.8603,7753100.0],["2017-12-20",73.9991,74.2569,73.1267,73.3646,6121300.0],["2017-12-21",73.553,73.8306,73.1663,73.3844,4763900.0],["2017-12-22",73.1663,73.4043,72.2741,73.2556,3895000.0],["2017-12-26",72.6607,73.7017,72.0064,73.6323,4919100.0],["2017-12-27",73.6125,74.2866,73.3646,73.9496,4461500.0],["2017-12-28",74.3164,74.356,73.2258,73.5332,3810200.0],["2017-12-29",73.2853,73.8901,72.9482,72.9879,4496600.0],["2018-01-02",73.5976,73.8603,72.7995,73.206,7296500.0],["2018-01-03",73.6621,76.1902,73.4142,76.091,9945400.0],["2018-01-04",76.666,77.2599,75.6052,76.0712,8650000.0],["2018-01-05",76.4479,78.2523,76.3488,78.0243,11822100.0],["2018-01-08",78.0243,78.5002,77.1052,78.3713,7963600.0],["2018-01-09",79.4123,79.6998,77.8458,78.5101,9620400.0],["2018-01-10",77.826,78.8025,77.0329,78.6885,6248600.0],["2018-01-11",78.7678,79.1842,78.2325,79.0653,6267500.0],["2018-01-12",79.3131,80.0765,78.976,79.8485,6891100.0],["2018-01-16",80.2549,81.0977,79.2536,79.7295,9596600.0],["2018-01-17",79.7097,81.9007,79.2735,81.7619,7146900.0],["2018-01-18",81.7223,82.7236,80.9093,82.2279,7395100.0],["2018-01-19",82.5154,83.4671,82.4142,83.1201,8783500.0],["2018-01-22",83.2788,83.487,82.5055,83.2589,7560500.0],["2018-01-23",83.3977,83.824,82.7335,83.487,9736400.0],["2018-01-24",83.7943,84.5577,81.9998,82.9912,8735700.0],["2018-01-25",83.2788,84.5379,82.9913,83.6158,7268300.0],["2018-01-26",83.7348,84.756,83.3184,84.7163,7840300.0],["2018-01-29",84.4685,84.6172,82.902,83.5861,8198900.0],["2018-01-30",82.2873,83.4473,81.2959,83.0606,7864500.0],["2018-01-31",83.4572,85.5788,83.4374,84.5874,15221400.0],["2018-02-01",79.2635,80.2549,76.0414,77.7268,44271600.0],["2018-02-02",77.4294,78.9364,75.625,75.9126,21979800.0],["2018-02-05",75.2979,78.3019,74.0388,74.0636,18810600.0],["2018-02-06",72.0064,75.858,71.6297,75.0302,19739600.0],["2018-02-07",74.703,76.9139,74.2966,74.941,11988000.0],["2018-02-08",74.9806,75.2582,71.6495,71.6991,13665400.0],["2018-02-09",72.512,74.6237,71.015,74.1082,14339400.0],["2018-02-12",74.8418,75.6251,74.2093,74.6336,10419600.0],["2018-02-13",74.1677,74.9509,73.9099,74.3263,7743600.0],["2018-02-14",73.5431,76.6958,73.4935,76.6066,8955800.0],["2018-02-15",77.3402,77.6277,75.9225,77.6227,9311000.0],["2018-02-16",77.5286,78.0738,76.8643,77.6971,9740300.0],["2018-02-20",77.0329,77.8656,76.0018,76.3984,6875400.0],["2018-02-21",76.5371,77.822,75.8085,75.8531,8260400.0],["2018-02-22",76.1406,77.6971,76.1108,77.0329,6632300.0],["2018-02-23",77.5881,79.0157,76.7265,79.0058,7520700.0],["2018-02-26",79.3131,79.3627,78.3019,78.6687,7130700.0],["2018-02-27",78.4308,79.2427,77.935,78.7777,8862000.0],["2018-02-28",79.214,81.4645,78.7083,78.7282,10799500.0],["2018-03-01",78.9165,79.7493,77.2113,77.9648,8443300.0],["2018-03-02",76.8544,78.4308,76.2695,78.1928,9426200.0],["2018-03-05",77.3997,78.7381,76.4281,78.3911,6653000.0],["2018-03-06",78.6489,79.2635,78.173,78.5497,7477800.0],["2018-03-07",77.9747,78.8719,77.3402,78.8372,5546700.0],["2018-03-08",79.1644,79.7989,78.8471,79.1842,6878600.0],["2018-03-09",79.5709,80.1558,79.4222,80.017,7667600.0],["2018-03-12",80.0567,80.4731,79.6601,79.908,6607600.0],["2018-03-13",79.9972,80.2946,78.5894,79.5114,6414700.0],["2018-03-14",80.0468,82.7831,79.9476,82.5947,14281100.0],["2018-03-15",83.0309,83.2689,80.8696,81.861,9082000.0],["2018-03-16",82.0891,82.5154,80.5722,81.4546,8356200.0],["2018-03-19",80.1955,80.7408,78.4308,79.6105,9028900.0],["2018-03-20",79.4916,80.4929,79.3667,80.1657,7388100.0],["2018-03-21",80.245,81.6429,79.8187,80.3442,6757200.0],["2018-03-22",79.1247,79.4321,77.7863,77.8855,9608400.0],["2018-03-23",77.826,78.292,75.6944,75.7837,9569100.0],["2018-03-26",77.3105,78.4902,76.3686,78.2721,8682600.0],["2018-03-27",78.9066,79.214,75.0005,75.6548,7980300.0],["2018-03-28",75.05,76.091,74.0983,74.4155,14370300.0],["2018-03-29",74.6634,76.5372,73.9099,75.2186,11064300.0],["2018-04-02",74.5841,75.6449,73.3745,74.356,11417700.0],["2018-04-03",74.6336,74.7625,72.7202,73.9198,8886000.0],["2018-04-04",72.3732,74.4155,71.8973,74.1379,8230800.0],["2018-04-05",74.941,77.1518,74.8319,76.2893,10015700.0],["2018-04-06",74.8716,75.744,73.0672,73.2258,8179100.0],["2018-04-09",73.9595,76.2199,73.9595,74.5444,7328400.0],["2018-04-10",75.8531,76.6462,75.1492,76.1307,5882500.0],["2018-04-11",75.5457,76.7354,75.4268,75.8432,4581000.0],["2018-04-12",76.1406,77.3204,75.9522,76.7949,5034800.0],["2018-04-13",77.3303,77.9549,76.1703,76.6066,5909900.0],["2018-04-16",77.2113,77.826,76.5272,77.132,5101400.0],["2018-04-17",77.8756,79.7394,77.826,79.3428,7135700.0],["2018-04-18",79.4123,80.1955,78.639,79.6502,5943700.0],["2018-04-19",79.5114,79.6998,78.5101,78.9959,7122700.0],["2018-04-20",78.5398,79.1842,77.6277,78.054,6265300.0],["2018-04-23",78.1829,78.7678,77.3204,77.5385,4038500.0],["2018-04-24",78.2226,78.7183,74.4354,74.6336,9186600.0],["2018-04-25",74.7427,74.9261,73.0672,73.3646,10940300.0],["2018-04-26",75.6647,76.9535,74.8418,75.3772,13625300.0],["2018-04-27",75.5557,75.7341,73.0028,73.4935,9794300.0],["2018-04-30",73.3646,74.3749,73.0573,73.9694,9444400.0],["2018-05-01",73.5133,74.3461,72.9681,74.1677,5660200.0],["2018-05-02",74.356,75.0599,70.5986,71.1141,17710700.0],["2018-05-03",70.6878,73.1366,69.6171,72.8193,17310700.0],["2018-05-04",72.5616,73.8008,71.6098,73.3547,7470800.0],["2018-05-07",73.5827,74.475,73.4638,74.0289,7583700.0],["2018-05-08",73.9793,75.288,73.8009,75.0699,6267200.0],["2018-05-09",75.4268,76.3884,74.8121,76.3488,6230500.0],["2018-05-10",76.7255,78.5745,76.5867,78.5101,11541400.0],["2018-05-11",78.5696,78.7084,77.4096,78.52,9871300.0],["2018-05-14",78.4605,78.9661,77.7665,78.1333,5821200.0],["2018-05-15",77.1816,77.5286,76.2695,77.1221,6173500.0],["2018-05-16",76.8346,77.8657,76.6165,77.1518,5350200.0],["2018-05-17",76.9635,80.4632,76.9238,78.5101,8329500.0],["2018-05-18",79.214,81.2365,79.1396,80.0963,14626900.0],["2018-05-21",80.9093,81.6132,79.6799,80.5524,7882100.0],["2018-05-22",80.6912,80.9093,79.5907,79.9278,5188300.0],["2018-05-23",78.976,80.4235,78.7232,80.3838,5059800.0],["2018-05-24",80.2153,82.3468,78.976,80.8498,11696800.0],["2018-05-25",81.9404,82.0098,79.7989,80.2649,9471300.0],["2018-05-29",80.017,80.6416,79.5114,80.0368,6924200.0],["2018-05-30",80.4641,81.3554,80.2054,80.8994,5516200.0],["2018-05-31",81.1076,82.1188,80.8498,81.3653,8250100.0],["2018-06-01",81.8412,82.7434,81.1472,82.5352,7092100.0],["2018-06-04",82.5154,84.0719,82.0593,83.8439,7423700.0],["2018-06-05",83.7745,84.4685,83.2887,84.3198,9033600.0],["2018-06-06",84.3198,84.8749,83.7745,84.4784,7867200.0],["2018-06-07",84.4784,84.5676,81.6033,82.555,7838600.0],["2018-06-08",82.5154,83.7646,82.4361,83.6158,7430900.0],["2018-06-11",83.7249,83.8637,83.0706,83.1697,4870400.0],["2018-06-12",83.2094,85.4599,83.1548,84.29,9216900.0],["2018-06-13",84.7659,85.2616,83.9529,84.5379,7510300.0],["2018-06-14",84.7659,85.5541,84.4784,84.8749,6643400.0],["2018-06-15",84.5973,84.9543,83.3779,84.5775,8710800.0],["2018-06-18",84.1115,85.4599,83.715,85.1129,5579400.0],["2018-06-19",83.9133,84.2305,82.7137,83.7943,6245100.0],["2018-06-20",84.1314,86.2233,84.0917,85.212,9174900.0],["2018-06-21",85.7573,86.7983,84.7163,85.2318,8101300.0],["2018-06-22",85.5788,85.8168,83.8835,84.3892,7503400.0],["2018-06-25",83.3581,83.7447,80.5127,81.4843,10780100.0],["2018-06-26",81.9701,82.4955,81.0679,81.6132,6742200.0],["2018-06-27",81.8412,82.2576,79.7622,79.9774,8974100.0],["2018-06-28",79.6998,82.1188,79.4717,81.7718,7374500.0],["2018-06-29",82.0395,82.9417,81.9007,82.555,6817000.0],["2018-07-02",82.0395,83.2391,81.3574,83.1697,4929400.0],["2018-07-03",83.6357,84.171,82.4361,82.555,3644100.0],["2018-07-05",82.9219,83.9133,82.5848,83.8637,5287700.0],["2018-07-06",83.6852,85.2616,83.2193,85.2021,5095500.0],["2018-07-09",85.8564,86.1539,84.6152,85.4896,5683500.0],["2018-07-10",85.9754,85.9754,85.0336,85.4301,3723200.0],["2018-07-11",84.7361,86.1142,84.3396,85.5094,4153200.0],["2018-07-12",86.4513,88.4242,86.0547,88.3647,6912300.0],["2018-07-13",88.2358,88.335,86.0845,87.2345,6106400.0],["2018-07-16",87.5022,87.5825,86.7289,87.0164,4452300.0],["2018-07-17",86.5009,87.9582,85.8465,87.8194,5086100.0],["2018-07-18",87.9384,88.1664,86.9272,87.4625,4797100.0],["2018-07-19",87.2444,87.8294,86.4116,86.6297,5612900.0],["2018-07-20",86.5703,87.2444,86.3918,86.719,7541500.0],["2018-07-23",86.3918,88.8307,85.0831,88.4738,11759700.0],["2018-07-24",89.8221,91.5571,89.6367,90.6251,13369400.0],["2018-07-25",90.3475,91.5571,90.2286,90.5855,11976800.0],["2018-07-26",87.75,89.9014,86.5009,88.3746,14505600.0],["2018-07-27",88.7315,89.5048,84.0223,84.7262,14903400.0],["2018-07-30",84.7659,84.7659,81.1472,81.6826,13501500.0],["2018-07-31",81.8016,82.6046,80.602,81.4347,13462200.0],["2018-08-01",81.5339,83.2589,81.3059,82.7434,11160400.0],["2018-08-02",82.2378,84.8551,82.1386,84.7956,8327200.0],["2018-08-03",85.2517,85.4599,83.4275,84.4585,6216400.0],["2018-08-06",84.4586,85.3607,84.171,85.0336,5702500.0],["2018-08-07",85.559,86.2431,85.212,85.559,4951200.0],["2018-08-08",85.4896,86.3472,85.1228,85.9952,3888900.0],["2018-08-09",86.1638,87.3336,85.7375,86.4215,5507000.0],["2018-08-10",85.8069,87.2742,85.2715,86.2629,5796500.0],["2018-08-13",86.6694,87.7401,86.2134,86.2629,6040100.0],["2018-08-14",86.6198,87.0759,85.7375,86.9767,6107400.0],["2018-08-15",86.0349,86.5009,83.8835,84.4585,8742900.0],["2018-08-16",85.1129,85.1625,84.1413,84.5874,5967200.0],["2018-08-17",84.3693,85.0336,83.4969,84.7163,6245000.0],["2018-08-20",85.0038,85.2616,84.171,85.0137,4103000.0],["2018-08-21",85.0831,86.6297,85.0831,85.4797,5389600.0],["2018-08-22",85.2616,86.4116,84.8948,86.2034,4265900.0],["2018-08-23",85.9754,87.4179,85.9258,86.6297,4310000.0],["2018-08-24",87.1949,89.3561,87.1949,89.3264,7403900.0],["2018-08-27",89.9014,90.5359,89.0091,89.1975,5466700.0],["2018-08-28",89.3264,90.07,88.91,89.832,4643800.0],["2018-08-29",90.0005,92.142,90.0005,91.8248,7841800.0],["2018-08-30",91.4976,92.2114,90.9226,91.2993,7146600.0],["2018-08-31",91.0514,91.9437,91.0118,91.5372,4874400.0],["2018-09-04",91.1506,92.6377,90.8333,92.2709,6466700.0],["2018-09-05",92.1817,92.2015,87.9384,88.2854,10202200.0],["2018-09-06",88.4143,88.7861,87.3039,88.2358,6840300.0],["2018-09-07",87.3733,88.91,86.6397,88.0574,5679500.0],["2018-09-10",88.6622,89.2173,87.7996,89.029,5466000.0],["2018-09-11",89.0587,90.9226,88.2705,90.645,7321900.0],["2018-09-12",90.7441,91.6661,89.4354,91.6066,7213500.0],["2018-09-13",91.8049,92.8955,91.2696,91.3985,8308300.0],["2018-09-14",91.4579,91.8842,89.9014,90.0006,9342800.0],["2018-09-17",89.8816,90.5161,87.75,87.9186,9293800.0],["2018-09-18",87.9483,89.3165,87.9483,88.9497,5820700.0],["2018-09-19",89.3264,89.9609,87.4804,88.5432,5495100.0],["2018-09-20",89.0686,90.0006,88.4192,89.8221,6561700.0],["2018-09-21",90.2682,91.2101,89.6436,89.8419,25379400.0],["2018-09-24",89.1777,89.485,87.5022,88.8505,8303100.0],["2018-09-25",88.8505,89.604,88.5085,89.2669,5953400.0],["2018-09-26",89.5643,90.1493,88.9298,89.0785,5936200.0],["2018-09-27",89.832,89.9212,88.097,88.2259,6996600.0],["2018-09-28",88.0276,88.2804,86.8479,87.0858,7920600.0],["2018-10-01",87.3733,88.0376,86.6496,86.7983,9260600.0],["2018-10-02",86.5207,86.6,85.0931,85.9358,6488200.0],["2018-10-03",86.6496,87.1949,85.6284,86.4017,6625000.0],["2018-10-04",85.6482,85.7573,82.8227,83.6158,9077900.0],["2018-10-05",83.487,84.1116,81.6132,82.4658,10735800.0],["2018-10-08",81.9106,82.1783,77.9747,79.8584,16872200.0],["2018-10-09",79.9575,81.1373,78.7579,79.3428,9332400.0],["2018-10-10",78.9265,79.2239,74.6733,74.8022,16920300.0],["2018-10-11",76.1505,77.1171,74.019,75.2483,21006500.0],["2018-10-12",78.4407,78.9165,77.1221,78.3514,14131400.0],["2018-10-15",78.2027,78.4605,76.557,76.5669,8481100.0],["2018-10-16",78.173,80.2153,77.7863,79.9179,10060000.0],["2018-10-17",80.4929,80.6912,78.8174,79.4023,10022600.0],["2018-10-18",79.4816,79.7493,76.6958,76.8148,19748500.0],["2018-10-19",83.0309,85.4301,82.208,84.0521,34211900.0],["2018-10-22",84.1314,85.4896,82.8535,84.6965,11254800.0],["2018-10-23",82.4856,87.0461,82.2774,86.8181,14753800.0],["2018-10-24",86.2927,86.9371,82.2973,82.3766,14754600.0],["2018-10-25",83.5167,85.7672,82.8425,85.2219,9267600.0],["2018-10-26",82.5055,84.9245,81.4744,82.6542,13969400.0],["2018-10-29",84.0124,84.5081,78.3118,80.4532,12918800.0],["2018-10-30",79.6403,81.2563,78.7381,80.2054,13100800.0],["2018-10-31",81.6628,84.6172,81.5934,83.4671,11191800.0],["2018-11-01",83.4572,84.4189,82.8525,84.3098,5952600.0],["2018-11-02",84.7262,85.3647,81.9404,82.793,7014400.0],["2018-11-05",82.6145,83.5266,81.5438,83.3283,4622300.0],["2018-11-06",83.3779,84.5775,83.0012,83.9628,4662500.0],["2018-11-07",85.1228,87.7302,84.9939,87.4725,8672000.0],["2018-11-08",86.947,88.2953,86.9272,88.2755,7539000.0],["2018-11-09",87.6906,87.6906,84.8155,86.0151,9105900.0],["2018-11-12",85.4301,85.906,82.5848,83.0606,6278200.0],["2018-11-13",83.3977,84.4972,82.446,83.0606,4731300.0],["2018-11-14",84.2504,84.409,82.3567,83.3283,6678100.0],["2018-11-15",83.0706,86.3422,82.8822,85.9952,10001200.0],["2018-11-16",85.2616,85.9754,84.1016,84.3297,7581000.0],["2018-11-19",84.0422,84.4586,79.214,79.442,11455300.0],["2018-11-20",76.3389,78.401,74.822,77.0923,14202100.0],["2018-11-21",78.4109,79.2041,76.9684,78.4407,8522900.0],["2018-11-23",77.4195,79.0256,77.2311,77.2807,3066900.0],["2018-11-26",78.292,80.2847,78.1829,80.1657,9292900.0],["2018-11-27",80.3045,81.2959,79.5164,81.2662,5335200.0],["2018-11-28",81.5636,85.2616,81.2464,85.2418,9342000.0],["2018-11-29",84.637,84.9394,83.0706,83.5365,6516600.0],["2018-11-30",83.6654,85.1228,82.9417,85.0732,11273300.0],["2018-12-03",86.5405,88.0772,86.4414,87.2246,10822500.0],["2018-12-04",86.4909,87.7104,83.2986,83.4671,8249900.0],["2018-12-06",81.1175,85.1228,80.592,85.0831,10197700.0],["2018-12-07",84.2305,85.2517,81.2662,82.0593,8419500.0],["2018-12-10",82.5352,84.7659,82.0494,84.2008,9348200.0],["2018-12-11",85.2715,86.1539,83.834,84.7758,8159100.0],["2018-12-12",86.0944,87.7005,85.7573,85.7573,10306800.0],["2018-12-13",86.9767,87.9483,85.6681,86.8082,8877300.0],["2018-12-14",85.6383,87.1849,84.6866,85.1823,6869100.0],["2018-12-17",84.9543,85.559,82.6353,83.3779,8368100.0],["2018-12-18",83.9728,85.6284,83.8934,84.7758,9573000.0],["2018-12-19",84.8948,87.0461,82.218,83.3085,11258400.0],["2018-12-20",83.0607,84.1413,80.1261,81.7322,12532900.0],["2018-12-21",82.099,83.0507,77.023,77.4691,17704900.0],["2018-12-24",76.8148,78.639,76.0414,76.3984,6800500.0],["2018-12-26",77.0329,82.0891,76.9833,82.0891,10994700.0],["2018-12-27",80.6317,83.6357,79.551,83.5861,7849100.0],["2018-12-28",84.2702,84.4982,81.633,82.5451,6850400.0],["2018-12-31",83.5167,83.7546,81.8412,83.368,7247700.0],["2019-01-02",81.6727,85.4599,81.5339,85.0137,10146200.0],["2019-01-03",83.6357,84.0223,81.2067,81.3852,9650700.0],["2019-01-04",82.9913,86.1638,82.6542,85.5293,9234800.0],["2019-01-07",85.678,86.7983,85.2814,86.1836,11094100.0],["2019-01-08",87.3535,88.1317,86.9371,87.9384,8307600.0],["2019-01-09",88.0475,89.5395,87.7401,88.7811,9578300.0],["2019-01-10",88.335,90.0105,87.1631,89.9212,7478100.0],["2019-01-11",89.3363,90.3614,89.3264,89.8717,7398200.0],["2019-01-14",89.1876,90.0303,88.7811,89.6536,6084700.0],["2019-01-15",89.8618,91.1209,89.4156,90.8135,10377900.0],["2019-01-16",90.9325,91.5571,89.4355,89.7725,8475000.0],["2019-01-17",89.4751,90.0898,89.0389,89.6238,10254500.0],["2019-01-18",90.5657,90.6549,89.0091,90.3376,11958400.0],["2019-01-22",89.5544,90.1889,88.3251,89.1678,7890300.0],["2019-01-23",89.9609,90.3872,88.8009,89.723,5595700.0],["2019-01-24",89.8915,92.1916,89.7725,91.4084,9749100.0],["2019-01-25",92.2511,93.7679,91.8942,93.4705,11664300.0],["2019-01-28",92.4989,92.6179,89.9113,91.5075,7361100.0],["2019-01-29",91.5372,92.0528,89.7924,90.3376,6399900.0],["2019-01-30",91.2299,92.5386,90.1195,91.6265,11622800.0],["2019-01-31",88.2557,89.3165,85.8763,87.9979,23729900.0],["2019-02-01",87.6013,89.723,87.4923,89.2372,10514600.0],["2019-02-04",89.1083,91.3291,88.9397,90.873,7084500.0],["2019-02-05",91.1209,91.5571,90.5756,91.4778,5591300.0],["2019-02-06",90.0204,91.4976,89.4156,91.4579,5939400.0],["2019-02-07",90.3277,90.9226,89.2372,90.0699,7283800.0],["2019-02-08",89.2471,91.1208,89.2272,91.0812,7642100.0],["2019-02-11",91.4579,92.9451,91.3588,91.8942,6455900.0],["2019-02-12",92.6377,93.6985,92.3998,93.5696,7497000.0],["2019-02-13",93.7778,95.2154,93.0382,93.2028,8577900.0],["2019-02-14",92.8459,94.1744,92.3006,93.6093,6579200.0],["2019-02-15",94.1843,94.6106,93.639,94.0951,6080200.0],["2019-02-19",93.639,94.4817,93.2524,94.2041,8092400.0],["2019-02-20",94.1843,94.8981,93.1731,93.9166,8154100.0],["2019-02-21",93.9067,94.6899,93.5201,94.1447,6410000.0],["2019-02-22",94.4222,95.1757,94.2537,95.1559,4898000.0],["2019-02-25",95.2451,96.4685,95.1757,95.8697,7470700.0],["2019-02-26",95.5128,95.9887,94.7098,95.7607,5906400.0],["2019-02-27",95.2848,97.1982,95.1063,97.0198,5565400.0],["2019-02-28",96.8215,97.6791,96.2465,97.228,6151800.0],["2019-03-01",98.0707,98.5961,97.4956,97.9517,5434000.0],["2019-03-04",97.1883,97.6543,94.5214,95.7408,7855800.0],["2019-03-05",95.8202,96.306,95.3245,95.7012,6321900.0],["2019-03-06",95.6913,96.4447,95.0865,95.6318,3226500.0],["2019-03-07",95.3443,95.9193,94.4817,95.3839,6170100.0],["2019-03-08",94.224,94.9477,93.6985,94.8684,4577700.0],["2019-03-11",95.1857,96.7323,95.1301,96.6133,5387500.0],["2019-03-12",97.1586,97.2379,96.068,96.6629,5624500.0],["2019-03-13",97.3568,99.7263,97.2974,98.4573,9356600.0],["2019-03-14",98.606,98.8142,98.0806,98.1797,5414700.0],["2019-03-15",98.5465,100.3906,98.4771,99.8651,10960900.0],["2019-03-18",100.341,100.9557,98.5168,99.4091,6454000.0],["2019-03-19",99.7362,100.8119,99.7362,100.6682,6965100.0],["2019-03-20",100.5789,102.1652,99.9742,101.4315,6462900.0],["2019-03-21",101.2729,103.6622,101.2085,103.2558,7216700.0],["2019-03-22",102.9782,103.107,100.3806,100.4005,7195000.0],["2019-03-25",100.0733,101.3027,99.647,100.6781,5117700.0],["2019-03-26",101.4613,102.3982,100.8764,102.2644,4498000.0],["2019-03-27",102.3139,103.2756,100.8665,102.185,5450200.0],["2019-03-28",102.5618,103.117,101.7885,102.9682,4459900.0],["2019-03-29",103.6226,103.801,102.5717,102.9484,5625500.0],["2019-04-01",104.0885,104.8519,102.9583,104.6437,6157200.0],["2019-04-02",104.8519,104.8519,103.7614,104.3265,4177400.0],["2019-04-03",105.0006,105.0601,103.5928,103.7911,5441900.0],["2019-04-04",103.801,104.0687,101.7686,103.5631,7996800.0],["2019-04-05",103.9398,104.8916,103.7217,104.8222,8573800.0],["2019-04-08",104.7528,106.0813,103.7713,105.655,9261800.0],["2019-04-09",105.1494,106.5869,104.9213,106.0119,7217100.0],["2019-04-10",106.23,106.8447,105.4765,106.5869,6561800.0],["2019-04-11",106.5869,106.8149,105.0006,105.5459,7681000.0],["2019-04-12",106.111,107.6081,105.4964,107.5486,6997700.0],["2019-04-15",107.6477,108.0641,106.3886,107.2115,4480100.0],["2019-04-16",107.8658,107.8658,106.6563,107.271,3766100.0],["2019-04-17",106.8794,107.9253,106.3291,107.8757,5353700.0],["2019-04-18",107.4296,107.5188,104.1778,106.4382,10220700.0],["2019-04-22",105.8731,106.2597,105.1097,105.8929,6408500.0],["2019-04-23",106.1804,106.5869,105.5261,105.9821,8564200.0],["2019-04-24",106.1903,107.4594,105.5063,106.2994,9553100.0],["2019-04-25",107.5882,109.9676,107.5882,109.2736,10959400.0],["2019-04-26",108.7779,109.6206,106.9537,109.6107,7683200.0],["2019-04-29",109.7495,112.0298,109.4918,111.4746,6989300.0],["2019-04-30",111.4746,112.2479,110.2452,111.8017,6489400.0],["2019-05-01",112.238,112.7138,109.9676,109.9875,5442200.0],["2019-05-02",109.6504,110.2056,107.9749,108.7581,5272400.0],["2019-05-03",109.6206,111.1573,109.3034,110.9987,4660500.0],["2019-05-06",108.5003,110.1659,107.6477,109.8982,4722600.0],["2019-05-07",109.2241,109.2241,106.7158,108.0145,6178700.0],["2019-05-08",107.6477,108.9365,107.2214,108.1335,4118000.0],["2019-05-09",107.1718,109.1874,106.3272,108.7878,4657300.0],["2019-05-10",108.2822,109.7297,106.5373,109.462,3750900.0],["2019-05-13",106.6761,107.6973,105.6054,105.9128,5657900.0],["2019-05-14",106.6365,109.4521,106.4283,108.1533,4559700.0],["2019-05-15",107.6576,110.969,107.38,110.5426,5315300.0],["2019-05-16",110.2452,113.6755,110.2056,112.8923,6031800.0],["2019-05-17",112.0992,113.269,111.2783,111.8315,4512400.0],["2019-05-20",111.0086,112.3371,110.275,111.1871,3631600.0],["2019-05-21",111.7026,112.1487,110.727,111.4647,4001400.0],["2019-05-22",111.316,112.9815,111.2466,111.5043,3091700.0],["2019-05-23",110.5129,110.7508,108.1236,108.9564,7183600.0],["2019-05-24",109.8883,110.2849,108.5202,108.9068,4832500.0],["2019-05-28",109.6206,112.1686,109.5512,110.8302,6568300.0],["2019-05-29",109.7991,110.0172,108.3714,109.1348,8166200.0],["2019-05-30",109.69,110.612,109.1447,110.4534,3871800.0],["2019-05-31",109.3827,109.8487,107.8063,108.8077,4913500.0],["2019-06-03",110.1362,110.1362,103.0674,104.614,11261200.0],["2019-06-04",105.9127,107.8956,104.8718,107.7964,7280400.0],["2019-06-05",109.0952,109.928,108.5202,109.8189,6220200.0],["2019-06-06",110.156,111.078,109.3232,110.8202,4744000.0],["2019-06-07",111.3358,114.1514,111.1177,113.041,5916400.0],["2019-06-10",114.1117,116.3424,113.8639,114.6273,6483600.0],["2019-06-11",115.9657,116.4416,112.3222,113.616,5038900.0],["2019-06-12",113.6061,113.9035,112.4957,113.5169,3914400.0],["2019-06-13",113.8341,114.8255,113.6061,114.7264,4089400.0],["2019-06-14",114.9148,115.7278,114.2803,115.1726,4242000.0],["2019-06-17",115.579,116.3275,115.3708,116.1541,4621600.0],["2019-06-18",117.5817,117.6273,114.8454,114.9842,6793300.0],["2019-06-19",115.004,116.3325,114.2307,116.1342,5166000.0],["2019-06-20",117.8295,118.9201,116.8282,117.7701,5437500.0],["2019-06-21",115.0833,116.273,114.9743,115.2122,10651500.0],["2019-06-24",115.5096,115.7704,114.6669,115.4997,3369800.0],["2019-06-25",115.579,115.9558,112.4164,113.4574,5393700.0],["2019-06-26",114.7066,115.3807,113.1352,113.1699,4637300.0],["2019-06-27",113.5268,113.8837,112.1091,112.694,5139300.0],["2019-06-28",113.2591,113.6359,112.3569,113.4772,6679800.0],["2019-07-01",115.7178,115.7476,113.3682,114.0423,5566900.0],["2019-07-02",114.1911,115.2023,113.5962,115.1726,4153900.0],["2019-07-03",115.8765,116.7092,115.0635,116.6696,3288900.0],["2019-07-05",115.5394,116.392,113.7053,116.1541,3801700.0],["2019-07-08",115.3411,116.2185,114.1514,115.9459,4983600.0],["2019-07-09",115.3708,117.6015,115.2519,117.3537,4739000.0],["2019-07-10",118.0873,119.1679,117.7601,118.6128,5879700.0],["2019-07-11",119.1382,119.7132,118.2162,119.6141,4999700.0],["2019-07-12",119.8818,119.9611,118.2856,119.0886,4540300.0],["2019-07-15",119.733,120.0007,118.7714,119.8619,3721000.0],["2019-07-16",120.0602,120.437,118.5037,118.6822,4006600.0],["2019-07-17",118.6227,118.9597,117.78,117.7899,4627500.0],["2019-07-18",117.9683,119.7628,117.6114,118.8408,4436900.0],["2019-07-19",119.7033,120.318,117.5817,117.6114,4916200.0],["2019-07-22",117.9683,118.1864,117.1058,117.6709,5676600.0],["2019-07-23",118.3946,119.2373,117.6759,119.1878,5016000.0],["2019-07-24",118.9697,120.2882,117.9089,120.2585,8969800.0],["2019-07-25",115.7476,116.5407,112.2578,114.1316,19417200.0],["2019-07-26",114.7165,115.351,113.3583,114.4984,7995500.0],["2019-07-29",112.5255,113.2988,110.2651,110.4931,13820200.0],["2019-07-30",109.8387,111.3259,107.8361,111.078,8456000.0],["2019-07-31",111.2366,111.3358,108.4904,109.4521,10096200.0],["2019-08-01",109.5017,111.4845,108.7234,109.8487,9436100.0],["2019-08-02",108.5301,108.7085,104.9213,106.1705,10466900.0],["2019-08-05",102.8691,104.4851,101.5307,102.7105,11745400.0],["2019-08-06",104.0985,105.0899,103.5829,104.1282,7740500.0],["2019-08-07",103.1665,106.2399,102.4131,105.7145,7622000.0],["2019-08-08",106.4283,107.2115,105.1692,105.8731,7815000.0],["2019-08-09",105.4864,105.6054,103.5532,103.92,7777300.0],["2019-08-12",103.117,103.4838,101.3324,101.838,7896800.0],["2019-08-13",102.5023,105.7839,101.7984,105.1295,9788400.0],["2019-08-14",103.2756,104.2273,101.5604,102.3833,9538800.0],["2019-08-15",103.0079,104.8817,102.2445,104.0489,6975800.0],["2019-08-16",105.1692,105.6946,104.6437,105.2485,5840900.0],["2019-08-19",107.0727,107.5089,105.9127,106.7455,5718300.0],["2019-08-20",106.9835,107.6477,106.1011,106.4481,4358600.0],["2019-08-21",107.6081,109.0754,107.4673,108.8771,5415900.0],["2019-08-22",109.1348,109.343,106.7257,107.8361,3863600.0],["2019-08-23",107.9947,109.1943,104.6041,105.1295,7456400.0],["2019-08-26",106.1903,106.9042,105.3774,106.7356,3666900.0],["2019-08-27",107.4594,107.7865,106.0317,106.5274,4937400.0],["2019-08-28",105.7938,106.7059,104.4454,106.5472,3256100.0],["2019-08-29",108.0245,108.8176,107.846,108.2723,3930900.0],["2019-08-30",109.1844,110.0172,107.6081,108.1137,3957900.0],["2019-09-03",106.9934,107.9253,105.5459,105.8334,4037700.0],["2019-09-04",106.8248,108.2971,106.3688,107.7964,3691200.0],["2019-09-05",109.0555,110.6715,108.5697,110.503,5348700.0],["2019-09-06",110.7013,110.7112,108.6788,109.1051,4675800.0],["2019-09-09",109.6702,109.8189,103.0079,104.5248,10959000.0],["2019-09-10",103.8704,104.0489,100.4401,102.1652,13428000.0],["2019-09-11",103.2558,103.5829,102.2247,103.1269,7006300.0],["2019-09-12",104.8024,106.9884,104.5843,106.1804,11585400.0],["2019-09-13",105.7442,106.3688,104.3463,106.0813,8390200.0],["2019-09-16",105.2187,107.0826,105.08,105.6054,5215600.0],["2019-09-17",105.8929,106.9686,105.5459,106.577,4097400.0],["2019-09-18",106.8546,106.8744,102.8394,104.6933,6624300.0],["2019-09-19",104.733,106.1011,104.6933,105.2088,5017100.0],["2019-09-20",103.8109,104.5545,103.0178,103.7415,10427300.0],["2019-09-23",103.8308,104.4157,103.454,104.2075,3312800.0],["2019-09-24",104.5049,105.189,101.8479,102.7997,6367900.0],["2019-09-25",102.4527,103.5661,100.6682,103.2458,5457300.0],["2019-09-26",103.5334,103.9696,102.3337,103.6523,4719800.0],["2019-09-27",103.9696,104.267,100.2319,101.3225,7189400.0],["2019-09-30",101.7984,103.1764,100.6087,102.7006,7390700.0],["2019-10-01",103.107,103.7425,101.3522,101.6497,5694500.0],["2019-10-02",100.9358,100.9557,98.5069,98.8737,7879000.0],["2019-10-03",98.6853,100.4401,97.7633,100.1625,4846100.0],["2019-10-04",100.9656,102.0958,99.9742,101.9074,5458000.0],["2019-10-07",101.2333,101.726,100.6483,100.7475,3711300.0],["2019-10-08",99.9841,100.2815,98.3978,98.4771,7027600.0],["2019-10-09",98.5862,99.8255,98.5317,99.0323,4988600.0],["2019-10-10",98.5465,100.1328,98.5465,99.6768,4281600.0],["2019-10-11",100.9061,103.0674,100.5988,100.7078,4762900.0],["2019-10-14",100.7177,101.4712,100.4967,100.8764,2953500.0],["2019-10-15",101.1341,102.77,101.0251,102.7006,4579600.0],["2019-10-16",102.1156,102.3437,101.0251,102.2049,4327000.0],["2019-10-17",102.998,103.4441,101.957,102.7402,3996300.0],["2019-10-18",103.0277,103.4243,99.8849,100.3509,7260700.0],["2019-10-21",101.4811,101.8479,99.6024,100.569,6694400.0],["2019-10-22",100.4897,101.0746,96.2812,96.5241,11298100.0],["2019-10-23",96.5835,96.762,93.9563,95.8102,16470200.0],["2019-10-24",105.1642,106.0615,102.304,104.0092,23689200.0],["2019-10-25",103.5631,106.5671,103.5234,106.2697,12070900.0],["2019-10-28",107.0628,107.5287,105.536,105.6847,7004200.0],["2019-10-29",105.9227,106.1011,103.7961,104.0985,5420900.0],["2019-10-30",104.386,105.6847,103.0674,105.5856,4204900.0],["2019-10-31",105.5558,105.5856,102.3734,103.2062,7200500.0],["2019-11-01",103.801,104.3959,103.0376,104.0786,5489800.0],["2019-11-04",104.8123,104.8519,101.724,101.9273,5818400.0],["2019-11-05",102.1652,102.3635,99.4239,100.1229,9236200.0],["2019-11-06",100.3311,100.4699,99.3099,99.766,7332200.0],["2019-11-07",100.0733,100.8466,99.4289,99.6074,9088400.0],["2019-11-08",99.1662,100.8367,98.7448,100.5492,5451300.0],["2019-11-11",100.1725,102.1553,99.7957,101.7885,5391000.0],["2019-11-12",102.0859,102.2049,100.0535,101.154,6715200.0],["2019-11-13",101.1242,102.7105,100.7574,101.2432,5246600.0],["2019-11-14",100.9953,102.9583,100.4996,102.8394,4978400.0],["2019-11-15",103.454,103.5829,102.2197,103.3053,5639600.0],["2019-11-18",102.9583,103.3053,102.0958,102.77,4830400.0],["2019-11-19",103.1864,105.2584,103.115,104.0489,7954100.0],["2019-11-20",104.3166,104.4752,102.2346,103.1963,5953500.0],["2019-11-21",102.1156,103.573,101.2729,101.6695,7525100.0],["2019-11-22",102.0363,102.3437,99.8552,100.8962,6448800.0],["2019-11-25",101.501,103.6721,101.1837,103.5532,8336100.0],["2019-11-26",103.9002,105.8632,103.6027,105.2881,13126400.0],["2019-11-27",105.9722,107.3106,105.883,106.8249,7553400.0],["2019-11-29",107.043,107.4594,105.9821,107.0826,4439500.0],["2019-12-02",107.033,107.5585,103.7515,105.2981,7182600.0],["2019-12-03",104.0985,105.2188,103.6127,104.6834,8947500.0],["2019-12-04",105.3774,105.3774,103.7564,104.0985,7848700.0],["2019-12-05",104.5446,104.5942,103.2161,103.692,5635800.0],["2019-12-06",103.8903,104.4395,103.2657,103.4441,7018000.0],["2019-12-09",103.7019,104.1976,102.7105,102.8889,5641300.0],["2019-12-10",102.879,103.2359,102.3734,102.7303,5316500.0],["2019-12-11",102.8294,104.961,102.7006,104.6041,5779700.0],["2019-12-12",104.3067,105.308,103.2359,104.7627,6379500.0],["2019-12-13",104.9213,106.9785,104.614,106.7257,6998800.0],["2019-12-16",107.4693,108.885,107.4197,108.6292,8465400.0],["2019-12-17",108.6292,108.659,106.7455,107.5287,8165900.0],["2019-12-18",107.9253,108.5301,106.8348,106.9042,6477900.0],["2019-12-19",106.8744,108.0046,106.5373,107.9451,6590000.0],["2019-12-20",108.3417,108.6788,107.2016,107.8163,9823200.0],["2019-12-23",108.1137,108.5102,107.4494,107.6775,4659000.0],["2019-12-24",107.7072,108.3219,107.4494,107.7568,1680000.0],["2019-12-26",108.193,108.8077,107.6378,108.8077,4049900.0],["2019-12-27",109.2211,109.234,107.965,108.4607,3379600.0],["2019-12-30",108.5796,108.659,106.805,107.043,3769200.0],["2019-12-31",106.6167,107.5188,106.2796,107.2412,4080500.0],["2020-01-02",108.5301,110.2551,108.3368,109.7991,7418800.0],["2020-01-03",108.5499,109.4719,107.8262,107.8262,7098300.0],["2020-01-06",106.6464,109.2736,106.5175,109.2241,6764500.0],["2020-01-07",110.5427,110.6021,108.5896,108.7284,6898700.0],["2020-01-08",109.4521,111.6729,108.8771,110.8599,8293600.0],["2020-01-09",112.0199,112.585,110.6319,111.6035,5944700.0],["2020-01-10",112.6643,112.7337,111.306,111.9604,6965100.0],["2020-01-13",113.0014,114.885,112.8824,114.2902,9652500.0],["2020-01-14",114.5232,114.5975,113.1402,113.6557,7182000.0],["2020-01-15",114.1514,114.9544,113.6259,113.8639,5955200.0],["2020-01-16",114.9247,115.004,113.8639,114.4092,4770900.0],["2020-01-17",115.4501,115.698,114.4786,115.0437,9730400.0],["2020-01-21",114.3199,115.3907,114.1216,115.1527,8746200.0],["2020-01-22",115.7278,116.4416,114.4786,114.5083,5305300.0],["2020-01-23",116.392,116.9274,114.8057,116.8778,8533900.0],["2020-01-24",117.433,118.5731,115.5096,115.9756,7124000.0],["2020-01-27",112.6544,114.9842,111.3457,114.2505,7002300.0],["2020-01-28",114.8355,116.2036,113.73,115.5195,6433000.0],["2020-01-29",116.4614,116.5209,114.1712,115.6583,9236800.0],["2020-01-30",111.8216,116.1937,111.4547,116.1144,13653300.0],["2020-01-31",115.7476,116.3127,112.1785,112.9121,9467200.0],["2020-02-03",113.3186,116.2334,113.0708,115.5096,8234700.0],["2020-02-04",117.0265,119.3068,116.2929,119.049,7396800.0],["2020-02-05",120.1594,121.1409,117.8702,118.6921,7595300.0],["2020-02-06",119.0589,119.5645,118.4442,118.8606,4020300.0],["2020-02-07",118.5731,118.6425,117.3933,117.8593,4166300.0],["2020-02-10",117.542,119.1184,117.4825,119.0292,4868000.0],["2020-02-11",119.7231,119.9611,117.3834,117.8196,4677400.0],["2020-02-12",117.8295,118.8804,116.858,117.542,6482300.0],["2020-02-13",117.0265,120.0602,116.7886,119.4753,6066300.0],["2020-02-14",119.852,121.9439,119.7628,121.934,5769900.0],["2020-02-18",121.5275,121.934,120.6352,121.2202,5085700.0],["2020-02-19",121.5771,123.3814,121.2499,122.8461,4878600.0],["2020-02-20",122.7965,123.2427,119.3662,121.3788,7212900.0],["2020-02-21",120.6749,120.8038,117.5123,118.464,5894500.0],["2020-02-24",113.3087,115.7872,112.5453,115.4402,10139300.0],["2020-02-25",114.6768,115.4155,108.3913,108.7185,13636100.0],["2020-02-26",108.8672,111.6629,107.6675,108.1732,10301800.0],["2020-02-27",105.3873,111.0879,105.3873,106.9141,15461900.0],["2020-02-28",103.3648,107.7964,102.8294,107.0628,17213100.0],["2020-03-02",106.5373,112.0793,105.6153,111.891,13367000.0],["2020-03-03",111.8513,113.5764,107.3305,108.8176,11912300.0],["2020-03-04",111.078,114.3993,109.6702,114.31,8245200.0],["2020-03-05",111.0681,113.9135,110.2849,111.2168,7671500.0],["2020-03-06",107.0231,110.612,106.6563,109.9379,8524300.0],["2020-03-09",101.838,106.0714,98.8539,100.7574,12458900.0],["2020-03-10",104.3959,108.7978,102.2842,108.7978,11748500.0],["2020-03-11",105.7343,106.8248,101.1044,103.0079,10756400.0],["2020-03-12",95.7309,103.8803,93.6886,96.1275,20114400.0],["2020-03-13",99.6569,109.6504,98.9233,109.2042,19170600.0],["2020-03-16",93.1929,102.2693,90.4467,91.9239,16204900.0],["2020-03-17",93.6886,100.2121,89.7428,97.0297,17969400.0],["2020-03-18",91.0663,94.2835,85.4103,90.6747,16073300.0],["2020-03-19",90.7739,97.218,86.2927,92.8856,12181600.0],["2020-03-20",94.8188,95.4038,85.4698,85.9358,14874400.0],["2020-03-23",85.5491,87.3931,81.3653,84.528,12969700.0],["2020-03-24",88.6324,97.1586,88.6324,96.4547,13936500.0],["2020-03-25",96.5935,99.5578,94.452,94.8882,11814400.0],["2020-03-26",95.4831,100.0634,94.8139,99.766,9451200.0],["2020-03-27",96.1671,96.2712,92.261,92.6774,11312000.0],["2020-03-30",94.68,97.4163,93.5597,96.1969,8948600.0],["2020-03-31",95.5525,98.5773,94.0554,94.918,9881400.0],["2020-04-01",91.9239,93.8571,89.604,90.5954,9628400.0],["2020-04-02",90.3178,93.8671,90.1394,92.717,7077200.0],["2020-04-03",91.9933,92.1519,89.1083,91.5967,7699500.0],["2020-04-06",96.9603,101.6199,95.4335,100.7971,11999000.0],["2020-04-07",104.3513,105.3179,99.0423,99.419,10291500.0],["2020-04-08",100.7376,104.5991,99.885,104.1579,9385900.0],["2020-04-09",104.723,107.7667,103.8803,104.9312,10894900.0],["2020-04-13",103.9497,105.3774,101.4613,105.07,7716200.0],["2020-04-14",108.0641,110.0271,107.0033,108.8424,8417900.0],["2020-04-15",106.5373,108.1533,105.5063,107.0231,7821000.0],["2020-04-16",108.5598,108.5846,105.655,107.38,9575600.0],["2020-04-17",109.353,111.1573,109.1091,110.8896,11069800.0],["2020-04-20",109.9478,113.3186,109.0803,111.2069,10730700.0],["2020-04-21",110.1659,111.8811,106.4878,106.6167,11736600.0],["2020-04-22",109.343,115.004,108.9663,114.201,12874300.0],["2020-04-23",114.9445,117.3685,114.0126,114.2505,7563200.0],["2020-04-24",114.4786,119.4356,114.4092,119.1481,10677500.0],["2020-04-27",120.2089,121.3362,119.0242,119.4951,6678200.0],["2020-04-28",120.6154,120.9525,114.9078,115.1428,9192300.0],["2020-04-29",118.2757,122.9651,117.6263,122.5189,9891500.0],["2020-04-30",120.3081,122.39,119.5843,121.9439,7569800.0],["2020-05-01",118.821,121.6465,118.4046,119.5744,5613800.0],["2020-05-04",120.2188,123.1138,119.277,122.5982,7674400.0],["2020-05-05",123.8673,126.8415,123.778,124.3531,9241900.0],["2020-05-06",125.9591,128.4773,125.0371,127.2083,14031200.0],["2020-05-07",138.7186,145.9361,138.0841,145.0339,35487900.0],["2020-05-08",142.0201,145.143,140.8898,143.7154,13159500.0],["2020-05-11",141.7325,144.0227,140.9592,142.724,10273400.0],["2020-05-12",142.7636,144.3994,139.7001,139.8191,9757600.0],["2020-05-13",138.9962,143.8542,138.4113,142.4959,11142600.0],["2020-05-14",140.8502,143.4576,140.2157,143.1701,9272900.0],["2020-05-15",141.673,144.6374,140.4139,144.2606,8361200.0],["2020-05-18",146.8532,147.8991,144.7365,144.9844,8576400.0],["2020-05-19",145.49,148.4345,143.9731,144.1417,7779100.0],["2020-05-20",146.7293,149.7828,146.6301,149.644,7811300.0],["2020-05-21",149.2871,149.4457,146.7689,146.9474,5612700.0],["2020-05-22",146.987,149.7035,146.0947,149.5647,5724100.0],["2020-05-26",152.7967,153.223,145.0339,145.7378,10267500.0],["2020-05-27",144.2309,145.143,138.8178,144.7068,9554800.0],["2020-05-28",143.4873,150.6404,143.2692,147.5125,10026700.0],["2020-05-29",149.2078,153.9963,147.6513,153.6791,9861900.0],["2020-06-01",153.57,154.6308,151.7359,153.2032,5658300.0],["2020-06-02",154.6606,156.2468,153.2825,156.1378,6344400.0],["2020-06-03",156.1378,156.912,153.7881,155.4339,6732800.0],["2020-06-04",155.3546,158.1107,152.3159,153.2726,7554500.0],["2020-06-05",151.6665,154.9976,148.7121,154.6606,8446100.0],["2020-06-08",152.9553,154.8688,151.7954,154.7498,5494400.0],["2020-06-09",154.4523,156.8516,154.259,155.5132,7265600.0],["2020-06-10",156.2468,159.5086,156.2468,158.537,5881800.0],["2020-06-11",156.9805,158.1305,151.602,151.726,9041700.0],["2020-06-12",155.7115,155.8602,150.5859,153.9269,7038100.0],["2020-06-15",151.3195,156.5641,150.913,156.1973,5115000.0],["2020-06-16",158.8146,161.4319,156.9408,159.8358,6537300.0],["2020-06-17",161.4418,163.5436,160.272,162.4233,5582600.0],["2020-06-18",163.3057,167.3804,162.8992,166.6071,8583700.0],["2020-06-19",169.1352,169.6507,162.6018,162.9488,11332700.0],["2020-06-22",164.1583,169.4326,164.1286,168.7981,7793800.0],["2020-06-23",170.5232,173.894,168.9369,171.3064,7693900.0],["2020-06-24",169.1303,171.9905,162.8794,166.5575,8931800.0],["2020-06-25",167.5489,171.2965,166.7459,171.0189,6650700.0],["2020-06-26",172.2185,172.2185,167.1524,169.4029,8158700.0],["2020-06-29",170.0077,170.0077,164.1385,166.9045,5423700.0],["2020-06-30",169.2343,173.1901,167.9554,172.734,6831900.0],["2020-07-01",173.1256,176.7047,171.0784,175.9066,6869600.0],["2020-07-02",178.1472,178.2562,175.2027,175.6885,5943600.0],["2020-07-06",178.742,179.6839,172.9621,174.6673,8348300.0],["2020-07-07",176.1643,178.4049,174.7962,175.7578,5529400.0],["2020-07-08",177.354,181.0718,176.9674,180.011,7233500.0],["2020-07-09",181.8253,182.4103,177.6118,181.6568,6340000.0],["2020-07-10",180.0705,180.9529,175.6091,176.8682,7583200.0],["2020-07-13",178.8709,179.1088,169.274,170.0374,10234800.0],["2020-07-14",167.3011,171.118,162.919,170.8206,10624500.0],["2020-07-15",171.5047,171.8715,167.5588,170.5827,6659700.0],["2020-07-16",168.4412,169.8689,165.0704,168.352,6630600.0],["2020-07-17",170.0275,173.0612,168.0843,172.4267,7354000.0],["2020-07-20",173.1504,178.0976,171.1973,177.2846,6025000.0],["2020-07-21",177.7109,177.9191,172.8233,174.0724,5698400.0],["2020-07-22",174.6475,177.9489,174.2212,176.8881,4669000.0],["2020-07-23",176.6204,179.1981,170.4637,172.3672,6999600.0],["2020-07-24",169.6111,172.1095,167.6283,171.0784,6256100.0],["2020-07-27",172.4267,176.9277,170.9098,176.4518,6868800.0],["2020-07-28",176.4816,178.0381,174.4988,174.7565,6125700.0],["2020-07-29",176.9178,183.8478,176.7394,183.015,15436600.0],["2020-07-30",190.1631,196.9543,187.5071,190.8571,16803600.0],["2020-07-31",191.3924,194.6641,190.0441,194.3865,10863400.0],["2020-08-03",196.5478,197.6879,193.5438,195.3779,7958700.0],["2020-08-04",194.6641,197.3905,193.8422,195.6357,5771600.0],["2020-08-05",197.2914,202.4765,196.3892,201.1678,7565800.0],["2020-08-06",200.2656,202.4071,197.1724,202.3376,5821400.0],["2020-08-07",201.9609,202.1999,195.0111,196.9245,6525300.0],["2020-08-10",196.9939,198.1341,190.0441,191.6601,8792200.0],["2020-08-11",190.3515,191.8733,184.9185,187.407,9155300.0],["2020-08-12",188.3686,190.8571,187.7738,189.6773,7936600.0],["2020-08-13",190.4506,193.4546,189.8359,191.4123,10082400.0],["2020-08-14",193.5141,193.7907,188.8743,189.8161,4848000.0],["2020-08-17",192.255,195.7249,191.5907,194.6046,6279300.0],["2020-08-18",196.0323,197.0435,192.3343,192.8994,5362500.0],["2020-08-19",193.3852,195.1499,190.2721,190.7877,6865300.0],["2020-08-20",190.4109,196.9939,189.8657,196.4784,6773000.0],["2020-08-21",196.2305,197.3905,194.5352,195.1003,6092500.0],["2020-08-24",198.2828,199.3723,194.8822,197.1724,5404100.0],["2020-08-25",196.7858,200.226,194.5551,199.9384,5108200.0],["2020-08-26",200.7911,203.5868,198.5306,201.7329,6072200.0],["2020-08-27",205.0343,205.2227,200.563,202.5855,6051900.0],["2020-08-28",203.6523,203.6523,200.682,202.7243,4580300.0],["2020-08-31",201.951,203.4897,200.5611,202.3872,5628700.0],["2020-09-01",203.8248,208.0779,203.3836,207.1361,6234600.0],["2020-09-02",209.805,210.6259,202.8433,209.0099,7219500.0],["2020-09-03",203.9239,204.8162,193.2761,203.2299,16006900.0],["2020-09-04",199.2593,200.107,181.28,190.1928,17034100.0],["2020-09-08",183.1141,190.1036,183.1141,184.3534,9282400.0],["2020-09-09",189.3601,194.0693,185.6918,192.9292,8542000.0],["2020-09-10",194.4063,196.5181,186.2272,188.4579,6580700.0],["2020-09-11",189.8181,190.4506,179.3765,182.4202,8110400.0],["2020-09-14",184.403,186.9807,182.7969,185.3547,7053100.0],["2020-09-15",188.4182,188.8148,182.5986,184.4228,7763400.0],["2020-09-16",185.4886,187.7143,179.1187,179.3567,8170100.0],["2020-09-17",175.1134,177.2053,172.2978,174.2806,11840100.0],["2020-09-18",175.1828,176.7195,170.1564,174.5583,13557200.0],["2020-09-21",173.3388,181.8749,172.5853,181.6369,13765600.0],["2020-09-22",185.1862,186.4453,180.6207,186.1677,8939300.0],["2020-09-23",186.7725,186.8518,179.5451,180.0507,6782400.0],["2020-09-24",178.623,183.3124,178.0579,180.6257,7374500.0],["2020-09-25",180.8339,186.3065,178.5834,185.6423,7606500.0],["2020-09-28",189.36,190.8174,186.475,190.3713,7590600.0],["2020-09-29",190.986,194.099,189.4691,192.83,6732600.0],["2020-09-30",192.3938,197.0138,191.6512,195.3383,7939600.0],["2020-10-01",197.5491,199.5419,194.5362,195.2491,7268900.0],["2020-10-02",191.0752,194.5253,187.6251,190.2622,6546400.0],["2020-10-05",191.8882,195.2193,190.5101,195.1598,5024100.0],["2020-10-06",194.446,195.6754,189.2411,190.0144,5921800.0],["2020-10-07",192.2451,194.0296,191.67,192.9391,4228700.0],["2020-10-08",195.0607,195.1797,191.0157,191.4024,5582600.0],["2020-10-09",192.6912,195.6555,190.9463,195.5762,7082400.0],["2020-10-12",198.1539,202.3277,194.9437,199.7798,10603200.0],["2020-10-13",200.7018,207.2253,198.3918,205.9563,8145300.0],["2020-10-14",206.4163,207.1539,198.7785,201.8519,8588100.0],["2020-10-15",198.2729,201.7329,196.4269,201.3958,7626700.0],["2020-10-16",202.6847,205.6886,200.4837,202.6946,9662200.0],["2020-10-19",203.7554,205.4507,197.3905,198.3423,6566700.0],["2020-10-20",199.413,203.7058,198.5901,200.226,4867700.0],["2020-10-21",206.5115,213.9769,204.2511,211.2406,17247200.0],["2020-10-22",210.0806,210.5168,200.4044,202.179,12398300.0],["2020-10-23",204.4692,204.4692,199.4824,201.2967,6644700.0],["2020-10-26",198.9371,202.1394,193.3753,195.5266,7716000.0],["2020-10-27",197.0832,199.5914,196.0224,198.7091,4754400.0],["2020-10-28",195.2689,196.6866,189.8558,190.6588,8050000.0],["2020-10-29",192.4136,195.8935,190.6588,193.3654,7627100.0],["2020-10-30",191.6304,193.6529,181.3494,184.5319,12029700.0],["2020-11-02",187.3871,191.0504,183.4611,186.1479,14386000.0],["2020-11-03",176.4122,187.1294,173.3091,178.2661,31656000.0],["2020-11-04",185.1565,193.3257,182.5292,192.6218,16107000.0],["2020-11-05",200.563,203.1605,197.6582,202.8036,15188500.0],["2020-11-06",202.8433,203.1605,196.8452,200.9893,8075100.0],["2020-11-09",194.0594,194.3865,182.8564,183.134,18986400.0],["2020-11-10",183.3917,185.1069,177.0665,181.7856,13144300.0],["2020-11-11",185.8881,191.442,184.7996,190.6886,9151700.0],["2020-11-12",192.2847,193.2266,186.8121,187.4764,7096100.0],["2020-11-13",189.4661,190.0838,185.2457,187.0005,6017200.0],["2020-11-16",183.5999,190.7282,181.9641,190.292,10127800.0],["2020-11-17",190.4803,192.9589,188.9932,190.6489,6448800.0],["2020-11-18",190.9364,191.2933,187.9126,188.4876,8095400.0],["2020-11-19",189.1816,191.095,187.9423,189.2609,9391500.0],["2020-11-20",190.8174,193.058,189.3204,191.0157,11514100.0],["2020-11-23",192.8597,200.4242,192.255,199.0957,12020000.0],["2020-11-24",202.2484,205.301,197.1526,204.2313,14781600.0],["2020-11-25",204.5188,214.2148,204.4593,212.6186,13817500.0],["2020-11-27",211.3694,212.0039,206.8288,209.575,5363200.0],["2020-11-30",210.6854,213.9769,205.3119,212.2815,12976100.0],["2020-12-01",215.2855,218.6762,212.4996,214.6808,10137400.0],["2020-12-02",213.7488,213.8976,208.6926,210.7349,7537400.0],["2020-12-03",211.4983,215.0674,211.2802,212.6979,7645200.0],["2020-12-04",213.035,216.6765,211.1811,215.9002,6214600.0],["2020-12-07",215.5235,217.4369,214.4527,216.0588,5363400.0],["2020-12-08",214.4676,216.842,213.7191,215.0773,5419600.0],["2020-12-09",215.1368,217.0602,207.4534,208.9901,7807500.0],["2020-12-10",206.571,214.3734,204.8757,213.4911,6556800.0],["2020-12-11",211.5578,213.154,208.6133,212.2221,4283400.0],["2020-12-14",214.0958,221.2439,213.154,218.8943,9759400.0],["2020-12-15",220.0245,220.4012,215.2558,219.6973,6508100.0],["2020-12-16",222.8698,229.1653,222.6815,228.2235,10110000.0],["2020-12-17",232.4965,236.0556,230.4046,233.4879,8914100.0],["2020-12-18",234.628,235.1336,230.2856,234.4198,11534700.0],["2020-12-21",230.6227,237.6925,230.2073,235.6789,8156000.0],["2020-12-22",238.1029,241.5877,236.0457,241.3994,6331700.0],["2020-12-23",241.5084,242.1529,236.2837,237.3842,6421300.0],["2020-12-24",238.2962,240.0411,236.0457,236.591,3053800.0],["2020-12-28",241.4093,241.4093,233.2301,233.706,7079500.0],["2020-12-29",233.9737,234.2215,227.7079,229.0464,8316100.0],["2020-12-30",230.1964,231.8322,228.045,229.5222,6017600.0],["2020-12-31",230.008,232.6749,227.7179,232.1891,5002700.0],["2021-01-04",235.7582,235.9535,225.5814,229.9287,8148700.0],["2021-01-05",228.4912,233.6168,227.8269,232.893,5047800.0],["2021-01-06",226.9743,230.4938,223.7641,224.8824,9211700.0],["2021-01-07",227.4898,233.5771,227.2519,233.0219,7107900.0],["2021-01-08",235.3914,240.8243,234.0421,240.3782,6767700.0],["2021-01-11",235.9961,238.7721,232.0801,235.4608,5073100.0],["2021-01-12",235.5798,236.7496,231.8223,235.5996,4136600.0],["2021-01-13",234.5388,245.3155,234.509,242.7973,7354900.0],["2021-01-14",244.7503,247.7048,239.4661,239.9816,6976700.0],["2021-01-15",240.17,242.4632,233.016,237.7311,8373300.0],["2021-01-19",241.211,246.6043,238.9308,245.1271,7436800.0],["2021-01-20",246.7134,247.5065,242.0438,242.1628,5803200.0],["2021-01-21",244.5521,248.2203,241.4886,246.5052,10336600.0],["2021-01-22",244.5322,252.2058,244.0861,249.8363,7800500.0],["2021-01-25",251.6208,252.2058,240.1403,245.6228,8499400.0],["2021-01-26",244.7801,246.6241,237.9691,238.9308,7883000.0],["2021-01-27",232.6848,233.3788,223.0681,227.9657,11787000.0],["2021-01-28",232.9823,239.481,230.2162,235.7483,8295500.0],["2021-01-29",236.6009,238.8018,230.6623,232.2982,9805800.0],["2021-02-01",236.3233,242.0438,233.3788,239.7735,7788200.0],["2021-02-02",241.5183,248.0418,238.4648,246.9612,7082800.0],["2021-02-03",251.7795,252.1314,245.2659,249.7372,13545700.0],["2021-02-04",263.0618,272.5793,258.6103,268.1081,23840900.0],["2021-02-05",266.3037,267.6818,262.4372,267.1266,7978600.0],["2021-02-08",274.5027,280.2717,272.2661,279.7473,10065500.0],["2021-02-09",277.9726,284.4267,274.1359,281.7598,8697000.0],["2021-02-10",282.6521,283.6237,276.0106,280.7486,9364500.0],["2021-02-11",284.8629,299.5061,279.1822,282.5827,21371100.0],["2021-02-12",290.1274,296.7698,286.8359,295.8082,11882200.0],["2021-02-16",303.7692,306.4857,295.6198,302.1731,13597700.0],["2021-02-17",295.0745,298.9113,288.0652,294.6482,9879800.0],["2021-02-18",288.6303,290.4545,282.5827,288.3131,9715500.0],["2021-02-19",289.6118,291.4162,283.009,284.4565,9413800.0],["2021-02-22",279.0037,282.553,270.9435,271.4987,13132500.0],["2021-02-23",257.4603,264.9554,250.3915,262.7247,20440300.0],["2021-02-24",263.8202,266.3592,256.8753,263.7855,10840000.0],["2021-02-25",260.5039,263.7161,249.2613,251.7597,13403300.0],["2021-02-26",255.2395,259.6116,250.9407,257.6189,11915200.0],["2021-03-01",266.5862,272.1828,263.4385,271.2806,10558500.0],["2021-03-02",273.5906,275.1173,266.6011,266.8787,8484900.0],["2021-03-03",262.7445,265.3618,251.0756,252.87,10841800.0],["2021-03-04",249.5983,252.6123,230.2757,237.0173,18878800.0],["2021-03-05",241.0325,241.6551,221.1745,236.9975,16830200.0],["2021-03-08",236.9479,239.2579,223.7125,224.1488,13340300.0],["2021-03-09",238.9109,242.3412,234.0133,239.6842,12071200.0],["2021-03-10",247.1694,247.8138,239.1984,239.9916,9508000.0],["2021-03-11",244.9982,252.7312,244.4132,251.6506,9234200.0],["2021-03-12",247.3479,249.3882,242.2054,248.2005,7609700.0],["2021-03-15",249.2593,249.8363,244.671,247.8336,7052100.0],["2021-03-16",251.2441,252.5924,245.4245,247.1694,7370400.0],["2021-03-17",243.7292,252.2762,240.8144,249.3109,6340100.0],["2021-03-18",244.3439,245.1469,235.7582,236.363,9318900.0],["2021-03-19",237.5725,241.0623,235.094,239.2084,10555100.0],["2021-03-22",239.9519,244.8297,238.782,242.2867,5790200.0],["2021-03-23",243.4417,244.7206,240.17,241.677,5093200.0],["2021-03-24",242.3908,242.8667,231.7529,232.2585,6097300.0],["2021-03-25",230.6326,233.3193,225.5665,232.2288,8846600.0],["2021-03-26",231.6131,239.2381,230.3054,238.9605,8217600.0],["2021-03-29",239.5058,241.1119,231.6042,233.6465,7510900.0],["2021-03-30",234.8461,236.3134,230.6326,234.509,6242000.0],["2021-03-31",236.0656,243.1244,235.2328,240.7549,7633400.0],["2021-04-01",245.9103,250.4797,243.9275,245.4146,6990100.0],["2021-04-05",248.3591,249.5984,243.5904,248.8647,5744400.0],["2021-04-06",249.4893,252.8105,247.3578,251.0161,5580400.0],["2021-04-07",250.9021,256.9943,248.9143,253.4054,7243200.0],["2021-04-08",257.9262,262.7247,255.9533,262.229,9059100.0],["2021-04-09",260.722,264.648,259.1358,264.4795,6689700.0],["2021-04-12",263.1114,268.0089,260.3354,266.7201,6681200.0],["2021-04-13",268.9379,274.4928,268.6732,273.0651,7284400.0],["2021-04-14",273.4716,275.4743,263.9144,264.9157,8507200.0],["2021-04-15",269.0301,273.7492,267.8404,271.6474,7542800.0],["2021-04-16",270.8146,271.7961,266.2838,267.5529,6061600.0],["2021-04-19",264.8364,266.1946,261.6341,265.6097,5258200.0],["2021-04-20",267.305,270.2396,259.9884,262.1596,6208400.0],["2021-04-21",259.1655,263.7161,257.0439,262.6156,4669100.0],["2021-04-22",262.8536,265.8575,257.1727,260.0181,5983200.0],["2021-04-23",258.7293,265.4907,258.7293,263.7458,6297500.0],["2021-04-26",264.3704,269.4167,263.6368,269.387,5327800.0],["2021-04-27",269.7141,271.4689,265.7286,266.5119,4296200.0],["2021-04-28",266.4504,272.8867,264.8761,268.7624,5530300.0],["2021-04-29",270.9138,271.5185,261.2673,265.5502,5663700.0],["2021-04-30",262.7247,263.8648,259.3539,260.038,6594500.0],["2021-05-03",262.7842,263.5178,253.9804,256.8654,7522000.0],["2021-05-04",253.5343,254.5951,244.5322,248.0121,9217300.0],["2021-05-05",252.7312,252.7312,244.1307,245.2758,9507300.0],["2021-05-06",253.8019,254.1083,243.0055,249.8561,17998700.0],["2021-05-07",253.7226,256.4193,249.4794,251.1846,10170000.0],["2021-05-10",249.8512,250.2428,241.3597,241.5382,8909200.0],["2021-05-11",232.9823,248.4037,231.6042,246.4655,9258200.0],["2021-05-12",238.5233,244.3835,236.7695,237.8501,8649800.0],["2021-05-13",239.8428,243.5706,235.7582,238.7325,7274000.0],["2021-05-14",241.9238,244.9982,240.1899,244.1753,6729700.0],["2021-05-17",243.0451,244.1258,238.5342,242.2619,5185100.0],["2021-05-18",241.4093,245.3105,240.5715,241.1218,4726800.0],["2021-05-19",233.8349,243.2335,233.0913,242.5296,7210500.0],["2021-05-20",244.8693,250.7583,243.2434,249.3802,8112900.0],["2021-05-21",251.6218,253.0187,248.2599,248.5375,6842200.0],["2021-05-24",251.948,255.3882,250.2626,254.9619,6370100.0],["2021-05-25",256.2805,258.1344,255.0709,256.4292,6048100.0],["2021-05-26",257.5495,260.0677,256.9348,259.1258,5405300.0],["2021-05-27",257.6288,258.4022,254.0796,257.2422,7051200.0],["2021-05-28",258.8284,260.8905,257.6387,257.7874,4281800.0],["2021-06-01",258.8383,261.1582,254.3175,257.0439,5869600.0],["2021-06-02",258.2435,262.5066,257.3512,259.919,6801800.0],["2021-06-03",256.1813,258.7392,253.9507,255.5766,4947100.0],["2021-06-04",257.2858,261.1979,256.9249,260.7816,4086100.0],["2021-06-07",260.2263,260.6824,257.956,258.3625,3979800.0],["2021-06-08",259.3281,262.2785,258.3278,260.8906,4427000.0],["2021-06-09",262.7247,265.8962,260.9996,261.3367,4653000.0],["2021-06-10",260.8113,267.3348,259.4431,267.1563,6055700.0],["2021-06-11",266.4425,269.5654,266.0955,269.1193,4494600.0],["2021-06-14",269.5654,272.6091,268.2766,272.5694,5174200.0],["2021-06-15",272.3712,272.3712,268.3559,269.5555,5371100.0],["2021-06-16",269.1193,272.7974,263.032,266.5119,6874600.0],["2021-06-17",266.1946,276.9733,266.155,275.7221,8071100.0],["2021-06-18",272.9362,283.9211,272.5,280.9469,14713400.0],["2021-06-21",280.8467,281.8639,274.349,280.6693,7287800.0],["2021-06-22",279.2813,284.9918,277.814,284.2879,6049400.0],["2021-06-23",283.4849,286.0724,282.3348,285.6461,4966700.0],["2021-06-24",287.6885,293.4684,287.1531,290.6924,7160300.0],["2021-06-25",290.0877,290.3554,285.3289,287.1135,6616900.0],["2021-06-28",288.3527,291.7335,287.2919,291.1287,5058600.0],["2021-06-29",290.4546,292.6456,289.0269,290.2464,4333200.0],["2021-06-30",289.0269,290.1869,287.0243,288.9774,4236000.0],["2021-07-01",287.8372,289.3937,283.3064,286.5186,5647400.0],["2021-07-02",288.442,289.9192,286.4393,287.748,4169400.0],["2021-07-06",287.5447,291.9972,287.0341,290.1274,5043500.0],["2021-07-07",292.3679,296.7391,289.4036,294.5788,6713900.0],["2021-07-08",289.592,293.3247,286.9747,292.5167,5912000.0],["2021-07-09",293.865,298.247,292.4671,297.6324,5543300.0],["2021-07-12",299.7738,300.8941,295.9965,300.3687,5456000.0],["2021-07-13",299.5954,305.177,296.1849,298.6039,7235000.0],["2021-07-14",300.4084,302.1929,296.7599,298.1678,4848200.0],["2021-07-15",298.2768,298.594,291.6145,293.9641,4943500.0],["2021-07-16",294.678,296.1849,291.9119,292.1003,4268900.0],["2021-07-19",289.8399,292.5355,286.3303,292.3184,5681500.0],["2021-07-20",292.9777,297.4539,289.0666,295.5107,5424100.0],["2021-07-21",293.9443,299.2384,293.6568,299.179,5497100.0],["2021-07-22",299.4278,301.9549,299.2781,301.0825,3601500.0],["2021-07-23",303.1347,306.8178,301.5881,305.8809,4231100.0],["2021-07-26",307.0012,307.4969,302.6092,304.1657,3805900.0],["2021-07-27",302.877,303.7098,292.3581,297.9001,6938400.0],["2021-07-28",298.1578,299.8333,294.2318,299.3872,9185000.0],["2021-07-29",282.9198,286.5186,279.1822,280.7387,18237000.0],["2021-07-30",277.8388,278.0916,271.8556,273.1643,11693300.0],["2021-08-02",274.5077,274.5077,268.1081,268.6633,10082800.0],["2021-08-03",269.724,272.1828,267.2554,271.1517,8323000.0],["2021-08-04",271.7178,273.7224,268.346,273.1345,6616900.0],["2021-08-05",274.7208,278.5477,273.4518,278.2602,7354200.0],["2021-08-06",277.5959,279.9455,274.4927,277.1398,6086300.0],["2021-08-09",277.814,278.6865,275.0777,275.7618,3823000.0],["2021-08-10",276.545,278.0817,270.1603,272.0143,6264100.0],["2021-08-11",275.0598,275.846,270.7849,274.0367,5785900.0],["2021-08-12",271.8953,274.4283,270.7155,272.2323,4509100.0],["2021-08-13",273.7988,274.4333,272.2521,272.5496,4097200.0],["2021-08-16",271.3797,276.7928,271.2112,275.8907,5283700.0],["2021-08-17",272.8867,273.1792,266.7696,268.7723,7966100.0],["2021-08-18",268.6831,270.428,266.1748,266.5317,4830900.0],["2021-08-19",264.8959,269.6745,264.3139,268.2567,5119900.0],["2021-08-20",267.2257,271.583,267.2257,270.6164,4179500.0],["2021-08-23",273.3824,275.9006,270.6758,274.6018,5507500.0],["2021-08-24",276.5351,277.1795,274.1349,277.1101,3542600.0],["2021-08-25",277.4134,277.4273,274.3936,275.3057,4392600.0],["2021-08-26",275.504,276.2872,271.1715,271.2707,3626400.0],["2021-08-27",271.6771,276.4954,271.3202,275.9402,3917000.0],["2021-08-30",277.2093,287.9126,276.6838,285.9932,14631000.0],["2021-08-31",288.432,290.1373,281.8986,286.1815,8911800.0],["2021-09-01",287.6092,288.4023,283.9013,284.2879,5568300.0],["2021-09-02",286.4195,286.4195,282.8008,283.0784,4645500.0],["2021-09-03",282.5827,287.8868,281.9581,286.6475,5285700.0],["2021-09-07",287.9165,291.1584,285.5669,290.742,6787500.0],["2021-09-08",294.0038,294.1525,280.8973,282.781,11039300.0],["2021-09-09",284.9819,286.8854,282.6322,284.4168,4170000.0],["2021-09-10",286.1221,286.5186,281.6706,281.8788,3816600.0],["2021-09-13",284.2582,284.7242,275.4148,278.0817,4836500.0],["2021-09-14",279.4241,280.7387,277.3084,279.8167,4216700.0],["2021-09-15",281.7697,283.2965,277.1002,280.005,4056800.0],["2021-09-16",278.627,281.2542,277.9826,280.5404,3606700.0],["2021-09-17",279.7572,280.0744,273.5509,273.9673,8117200.0],["2021-09-20",269.2184,270.656,263.3988,267.5925,7728300.0],["2021-09-21",269.4167,269.961,265.5006,267.1761,4326100.0],["2021-09-22",268.1378,271.122,264.2118,270.0016,5574100.0],["2021-09-23",272.0935,277.5463,271.4293,276.7036,5409600.0],["2021-09-24",273.6501,275.9402,272.3315,275.7221,3985800.0],["2021-09-27",272.4207,274.4035,269.849,271.0426,4614900.0],["2021-09-28",267.5776,269.1094,259.4332,259.9388,8352400.0],["2021-09-29",261.2475,262.1893,254.6843,256.7762,6829100.0],["2021-09-30",257.4206,261.2078,256.5085,257.9758,5321700.0],["2021-10-01",259.2101,263.5377,257.8767,262.3777,4560400.0],["2021-10-04",259.5898,260.3156,249.4298,252.8204,7267200.0],["2021-10-05",253.0287,260.5139,251.4127,257.9164,6326600.0],["2021-10-06",254.0895,262.1199,253.8317,261.7928,4615300.0],["2021-10-07",263.6665,266.386,260.8113,261.2772,5276400.0],["2021-10-08",262.68,263.1906,257.5693,257.8271,4095900.0],["2021-10-11",255.7154,258.422,252.5032,252.8601,5031700.0],["2021-10-12",253.802,255.755,251.601,253.6532,4289300.0],["2021-10-13",256.5085,258.9969,252.062,254.1588,6024100.0],["2021-10-14",259.2547,265.1139,257.9659,264.1622,7850600.0],["2021-10-15",266.3939,267.4052,263.1609,266.0459,5007900.0],["2021-10-18",264.1028,268.118,262.4372,268.0089,4367100.0],["2021-10-19",268.6831,270.9237,267.5181,269.3672,3985900.0],["2021-10-20",270.656,271.1616,250.9268,256.1417,31271700.0],["2021-10-21",256.3895,256.7365,240.8937,241.1218,42508900.0],["2021-10-22",241.6373,244.5422,237.6915,238.3359,24170900.0],["2021-10-25",252.7659,253.3261,243.7094,244.7603,23046700.0],["2021-10-26",247.3082,247.7345,238.9407,240.9136,14404300.0],["2021-10-27",241.7563,242.5891,231.9115,232.9228,19043900.0],["2021-10-28",234.9651,235.897,230.7813,234.7966,14288300.0],["2021-10-29",233.4086,236.8488,229.7205,230.593,13010800.0],["2021-11-01",230.702,231.5447,228.2136,229.2942,14054900.0],["2021-11-02",230.5434,230.7625,225.8441,227.4898,12676700.0],["2021-11-03",226.3695,228.9175,223.3755,228.4019,14178000.0],["2021-11-04",229.6214,229.9287,223.0681,226.2605,14158900.0],["2021-11-05",228.0252,228.4416,222.6716,223.8414,16665600.0],["2021-11-08",226.0027,228.9869,224.3074,227.4502,23213900.0],["2021-11-09",210.5763,210.5763,198.9569,203.6562,63995100.0],["2021-11-10",202.3476,206.4124,201.0389,202.8829,23585900.0],["2021-11-11",206.1348,206.5214,199.8294,200.2953,17712100.0],["2021-11-12",201.5049,208.2168,199.754,206.5115,20954600.0],["2021-11-15",210.3979,212.3698,208.9008,210.7151,17433100.0],["2021-11-16",213.0449,214.1156,209.9517,213.8182,16697500.0],["2021-11-17",209.3321,212.1328,201.604,204.4989,23095600.0],["2021-11-18",205.2128,205.7184,197.4896,198.7785,19980100.0],["2021-11-19",200.454,200.7613,191.4123,191.9476,24607500.0],["2021-11-22",191.9575,192.2351,182.6928,187.8531,29956600.0],["2021-11-23",187.5309,189.1518,183.6098,186.4354,20004500.0],["2021-11-24",185.3944,188.0117,183.1538,187.0897,13359100.0],["2021-11-26",186.7626,191.3429,185.2259,186.1776,11080400.0],["2021-11-29",187.2979,188.2695,180.8636,185.6323,16308200.0],["2021-11-30",184.8689,187.2037,178.9502,183.3025,21144300.0],["2021-12-01",186.1578,188.7156,177.6118,177.7803,19491300.0],["2021-12-02",178.5586,187.1789,178.1868,185.5431,20422700.0],["2021-12-03",186.1181,186.1875,177.7506,182.3508,20737500.0],["2021-12-06",181.8352,184.4724,177.6614,183.2728,13303400.0],["2021-12-07",187.0501,191.1724,186.8121,189.3799,17772700.0],["2021-12-08",190.3019,195.9926,188.4579,195.6555,14433200.0],["2021-12-09",194.3766,194.7335,189.7963,190.1036,11550700.0],["2021-12-10",191.2834,192.483,185.1961,186.8914,11908100.0],["2021-12-13",185.8901,188.5669,183.709,184.7797,11812200.0],["2021-12-14",182.1624,187.519,181.2106,185.1961,11414200.0],["2021-12-15",183.5305,189.4592,182.093,189.023,11278500.0],["2021-12-16",192.4989,193.5637,186.6347,187.1294,12326100.0],["2021-12-17",185.3994,186.2272,180.4274,184.6013,18899800.0],["2021-12-20",180.9628,182.8227,180.1102,181.1115,10906800.0],["2021-12-21",181.6072,187.6647,181.5081,187.516,12515500.0],["2021-12-22",187.5359,190.1234,186.4245,190.0342,9541600.0],["2021-12-23",190.8174,191.2993,188.6165,190.3614,7762000.0],["2021-12-27",190.7381,192.255,189.4394,190.3614,8351800.0],["2021-12-28",190.5398,192.3343,187.4863,188.4678,7969400.0],["2021-12-29",188.3984,189.6277,186.2173,188.3389,7038700.0],["2021-12-30",187.982,192.2847,187.288,190.2325,9634800.0],["2021-12-31",189.8062,190.5795,186.7824,186.9608,7360400.0],["2022-01-03",189.7665,194.3171,188.3191,193.2662,12788200.0],["2022-01-04",194.3171,194.4163,186.5742,189.4989,14198000.0],["2022-01-05",188.2348,192.5821,185.5431,185.553,13227600.0],["2022-01-06",183.9271,193.3257,183.481,190.6192,14206300.0],["2022-01-07",188.3885,191.4668,184.7004,185.9892,12627300.0],["2022-01-10",184.1551,184.1551,175.8768,181.3792,14701600.0],["2022-01-11",181.4188,191.1942,181.052,189.8756,12867700.0],["2022-01-12",188.0712,189.8062,183.6892,185.5927,13588800.0],["2022-01-13",186.1677,189.2014,178.8015,179.4558,12779900.0],["2022-01-14",177.6118,180.4373,173.894,176.8881,14374400.0],["2022-01-18",175.4406,178.1372,172.506,172.9621,12721300.0],["2022-01-19",172.853,175.7578,171.118,172.0599,13715700.0],["2022-01-20",173.5073,178.3355,171.5543,171.7922,13992500.0],["2022-01-21",170.3249,171.475,161.8979,162.1358,20051000.0],["2022-01-24",154.7696,161.0532,150.7742,160.7776,23632200.0],["2022-01-25",158.4279,159.5284,153.9368,156.8417,13268100.0],["2022-01-26",160.6983,163.9105,154.1549,155.6321,15966500.0],["2022-01-27",158.0631,161.1543,155.1959,156.7525,12657000.0],["2022-01-28",157.0102,162.235,155.4438,162.116,9861700.0],["2022-01-31",163.0281,170.6818,161.8186,170.4637,14260000.0],["2022-02-01",171.2866,174.6871,169.0658,174.2906,23286900.0],["2022-02-02",138.6889,138.6988,127.9023,131.4317,136264000.0],["2022-02-03",128.8342,130.3213,122.7866,123.2327,52101200.0],["2022-02-04",123.322,125.6121,120.3576,124.9975,33103500.0],["2022-02-07",125.4932,128.3088,119.4654,120.3676,30384500.0],["2022-02-08",119.9809,122.2711,117.5321,119.2274,30862700.0],["2022-02-09",121.1607,122.9076,118.7813,121.8844,29475600.0],["2022-02-10",120.4964,124.2043,117.4627,117.9981,30012600.0],["2022-02-11",118.6227,119.852,113.7449,114.3001,24624900.0],["2022-02-14",112.6444,115.6286,112.0298,113.1402,22787000.0],["2022-02-15",114.424,115.4006,113.0311,114.4687,19007600.0],["2022-02-16",113.7152,113.8044,109.4323,109.5909,28938700.0],["2022-02-17",109.0456,110.4534,104.0885,104.2967,33972200.0],["2022-02-18",105.0899,105.8245,102.1454,102.76,28157400.0],["2022-02-22",101.2729,104.1778,100.8367,102.2842,28422200.0],["2022-02-23",104.1183,104.6437,99.7313,99.8552,25263600.0],["2022-02-24",93.9266,104.3562,93.6886,104.1183,35400600.0],["2022-02-25",105.2386,110.1461,103.6325,109.9875,33806900.0],["2022-02-28",109.3629,112.5602,107.9947,110.969,25719300.0],["2022-03-01",111.7621,111.7819,104.6546,105.5955,19597700.0],["2022-03-02",104.7032,106.3093,102.7997,105.6946,17023500.0],["2022-03-03",106.7356,106.8248,99.994,100.4699,20330800.0],["2022-03-04",99.3793,101.5109,97.7732,99.0522,20151600.0],["2022-03-07",98.7151,99.4686,92.6972,92.8063,26529900.0],["2022-03-08",92.2411,97.7534,91.4579,94.0852,25130900.0],["2022-03-09",97.2775,99.8651,96.4547,99.3595,20811300.0],["2022-03-10",98.1995,98.4672,95.5723,97.7038,14703200.0],["2022-03-11",98.8935,98.9629,94.6998,95.7408,15141700.0],["2022-03-14",95.2203,99.7759,93.8175,96.0383,20988900.0],["2022-03-15",97.8278,99.7065,95.2253,99.5974,18032900.0],["2022-03-16",101.501,107.0132,101.0152,106.9934,24840500.0],["2022-03-17",105.6451,111.2168,105.5558,111.197,21950800.0],["2022-03-18",110.5724,118.355,109.2836,117.7502,31997800.0],["2022-03-21",116.2135,116.4911,111.5341,113.6656,19888900.0],["2022-03-22",113.6656,118.3252,113.6656,116.858,16746100.0],["2022-03-23",114.538,116.3523,113.1104,113.6656,14430600.0],["2022-03-24",114.8256,115.1924,112.347,115.0536,13546700.0],["2022-03-25",115.0437,115.1924,111.1276,112.7832,12371500.0],["2022-03-28",113.0212,116.0946,111.3953,115.1726,13868000.0],["2022-03-29",117.6313,120.5064,115.9657,120.1395,15918400.0],["2022-03-30",121.2747,121.7555,117.0166,117.4726,16513300.0],["2022-03-31",117.091,117.8692,114.5975,114.657,13928300.0],["2022-04-01",115.004,117.2248,114.0522,115.6683,11037800.0],["2022-04-04",116.0549,121.2697,115.8765,120.8137,15266400.0],["2022-04-05",121.7754,121.8626,116.1967,116.6398,12778700.0],["2022-04-06",114.2704,114.5281,109.9081,111.5241,16288900.0],["2022-04-07",110.5625,113.3583,109.1547,112.0694,12471300.0],["2022-04-08",111.2961,112.2677,109.3034,110.2551,10521800.0],["2022-04-11",108.8077,110.4385,107.5089,108.8672,10706600.0],["2022-04-12",110.6814,111.772,106.8248,107.3205,12493600.0],["2022-04-13",101.7091,105.0403,101.4117,104.267,26481900.0],["2022-04-14",104.1778,104.7924,101.1837,101.4315,16125800.0],["2022-04-18",101.1738,102.1156,98.2838,99.7164,15342400.0],["2022-04-19",99.1414,103.9597,99.0522,102.77,12768100.0],["2022-04-20",101.0746,101.0746,93.6192,94.0852,26487000.0],["2022-04-21",95.3096,96.7719,88.0475,88.6324,27204100.0],["2022-04-22",88.5283,89.4751,85.2418,85.2913,21053000.0],["2022-04-25",84.5924,87.175,83.6952,87.0263,15683400.0],["2022-04-26",86.025,86.1192,82.8525,82.9813,17205300.0],["2022-04-27",82.8525,85.8614,81.4149,81.9007,24669800.0],["2022-04-28",84.3297,92.3799,83.6456,91.2993,42836600.0],["2022-04-29",90.2187,93.6985,86.9966,87.175,24872400.0],["2022-05-02",86.7983,91.6959,86.0746,90.7441,21340500.0],["2022-05-03",90.6946,91.4579,89.2669,89.9312,15227600.0],["2022-05-04",89.4751,92.0528,86.372,91.9239,15850600.0],["2022-05-05",89.951,89.951,83.4473,84.6965,22066500.0],["2022-05-06",84.5874,84.637,80.2054,80.9787,21369300.0],["2022-05-09",79.2041,81.4347,78.173,78.8471,25513700.0],["2022-05-10",81.0084,81.5636,75.4763,78.0738,21126300.0],["2022-05-11",77.0824,79.6998,74.3759,74.5246,16770200.0],["2022-05-12",73.1168,75.9026,71.2143,73.6521,29361000.0],["2022-05-13",75.7143,78.5101,75.7143,78.1532,17111400.0],["2022-05-16",77.9152,78.3812,75.5338,76.9833,15432300.0],["2022-05-17",79.2041,80.5871,76.6462,79.0653,12677400.0],["2022-05-18",77.9251,79.2516,76.1108,76.5173,15955300.0],["2022-05-19",76.1703,81.6033,76.1703,80.5821,19779300.0],["2022-05-20",82.9913,83.0507,76.8941,79.8485,16887400.0],["2022-05-23",79.7493,81.3554,78.5993,80.483,12309200.0],["2022-05-24",79.204,79.3131,76.5371,77.9747,13309600.0],["2022-05-25",77.2906,80.0864,76.5867,79.4321,14075400.0],["2022-05-26",79.6799,80.6019,79.0662,79.7295,21681900.0],["2022-05-27",80.4632,84.6866,80.0468,84.4784,16874100.0],["2022-05-31",83.9777,85.8485,82.4262,84.4784,15500000.0],["2022-06-01",84.7361,86.025,81.1472,81.7718,11019100.0],["2022-06-02",81.5141,87.8492,81.5141,87.5617,17299800.0],["2022-06-03",85.9358,87.3436,84.9642,85.787,11808300.0],["2022-06-06",87.2048,88.2259,85.6582,86.0646,12472000.0],["2022-06-07",84.3693,88.0574,83.7943,87.8294,10423800.0],["2022-06-08",87.5617,88.5531,86.144,86.7586,9129600.0],["2022-06-09",86.0646,87.3733,83.3482,83.3878,11771500.0],["2022-06-10",79.7394,80.7606,77.5781,78.6191,19125000.0],["2022-06-13",75.3772,77.4592,72.8293,73.087,19674400.0],["2022-06-14",73.6621,74.4354,70.8415,71.8379,19289300.0],["2022-06-15",72.8392,76.438,71.7685,75.1789,17165600.0],["2022-06-16",72.7004,73.4291,70.1029,70.6184,14404300.0],["2022-06-17",70.7176,73.0276,69.8649,72.2741,17231100.0],["2022-06-21",73.8703,74.356,71.6594,71.7486,14934800.0],["2022-06-22",71.2529,73.9347,70.7661,72.3435,13575700.0],["2022-06-23",72.6409,73.3646,70.9456,73.1763,16986800.0],["2022-06-24",74.1478,77.9846,73.7513,77.013,29843800.0],["2022-06-27",77.3204,77.7764,74.6733,75.288,11657200.0],["2022-06-28",75.0302,76.2596,70.9971,71.2033,14995000.0],["2022-06-29",70.6006,71.5305,69.1709,70.8564,11344500.0],["2022-06-30",70.2119,70.2813,66.9998,69.2403,14264700.0],["2022-07-01",69.2403,71.0844,69.0619,70.787,9727300.0],["2022-07-05",69.5774,73.8455,68.1696,73.7612,12823700.0],["2022-07-06",74.1875,74.7526,72.0064,72.6112,9436600.0],["2022-07-07",72.5517,74.5048,72.1452,74.3957,10739800.0],["2022-07-08",72.4922,74.1181,71.2133,72.7995,11734500.0],["2022-07-11",72.0361,72.6508,69.4684,69.8649,10854700.0],["2022-07-12",69.855,71.8874,69.855,70.8167,12294900.0],["2022-07-13",68.6257,71.4512,67.9218,70.7473,12037000.0],["2022-07-14",69.9145,70.2417,68.12,68.9528,9822500.0],["2022-07-15",69.9244,73.3646,69.6468,73.2754,14155300.0],["2022-07-18",74.473,75.9026,72.978,73.4935,14053100.0],["2022-07-19",74.8121,77.2311,73.6819,77.0725,11531800.0],["2022-07-20",76.2199,79.6204,76.1902,79.551,13929300.0],["2022-07-21",79.1049,83.4077,79.0355,82.0395,17900400.0],["2022-07-22",81.9404,83.7844,79.6601,80.3541,12379700.0],["2022-07-25",80.1558,81.5735,78.3614,80.9489,11219000.0],["2022-07-26",79.3429,79.5312,76.0514,76.3785,13245400.0],["2022-07-27",82.3865,86.2728,80.6614,85.678,30554900.0],["2022-07-28",84.8055,85.7573,82.6343,85.1228,12476500.0],["2022-07-29",85.7771,86.8677,84.0917,85.787,12115700.0],["2022-08-01",86.3026,88.444,84.5379,87.8046,11710200.0],["2022-08-02",86.3621,89.8915,86.1638,88.8604,19673900.0],["2022-08-03",100.2716,101.0717,96.4348,97.0792,53766800.0],["2022-08-04",97.0594,97.565,93.6589,96.1473,20145900.0],["2022-08-05",94.4223,96.1572,93.5994,94.5016,12281500.0],["2022-08-08",95.5227,98.0905,94.5016,95.4335,19557500.0],["2022-08-09",94.6305,94.9576,92.8063,93.6688,12357200.0],["2022-08-10",97.2478,98.15,95.5326,98.0608,17077200.0],["2022-08-11",100.2518,101.0746,97.7038,98.259,16441200.0],["2022-08-12",99.6847,100.9061,99.1513,100.2319,12320900.0],["2022-08-15",99.8552,101.3423,99.6074,100.6384,10125600.0],["2022-08-16",101.6893,102.1454,99.3,101.2035,14123800.0],["2022-08-17",99.191,100.1328,98.1698,98.5664,10651100.0],["2022-08-18",97.9041,99.766,96.3258,99.0026,11268500.0],["2022-08-19",97.0495,97.5849,95.0766,95.7309,11274700.0],["2022-08-22",93.2425,94.4768,92.3304,92.7765,12384400.0],["2022-08-23",92.2312,94.4718,91.5868,92.3998,11397500.0],["2022-08-24",92.3205,94.9477,92.2213,92.955,8957700.0],["2022-08-25",93.3317,95.9292,93.1433,95.8896,8169100.0],["2022-08-26",96.063,96.6182,91.8347,91.9041,12286500.0],["2022-08-29",90.2435,93.1632,90.1691,91.8644,11062900.0],["2022-08-30",92.4791,93.7084,89.9708,91.0118,8773000.0],["2022-08-31",94.6156,95.5525,92.4295,92.6377,14585800.0],["2022-09-01",91.4599,92.0627,89.023,91.8644,10452100.0],["2022-09-02",92.9054,93.2623,89.832,90.3475,8673500.0],["2022-09-06",90.3773,91.4153,89.0399,90.8284,9198900.0],["2022-09-07",91.0911,94.7346,90.9721,94.1546,9529700.0],["2022-09-08",92.7963,95.5495,92.5683,95.3443,10113300.0],["2022-09-09",95.374,96.4348,94.8387,95.4038,12020100.0],["2022-09-12",96.4447,98.4474,96.0184,96.8116,11236300.0],["2022-09-13",93.3813,96.5241,92.9946,94.1942,15105400.0],["2022-09-14",95.9292,97.0049,94.7098,96.8215,15117200.0],["2022-09-15",94.2835,98.1301,94.2041,95.5723,15043100.0],["2022-09-16",94.0852,94.1347,91.0614,93.1929,17490500.0],["2022-09-19",92.2015,94.3281,91.8347,94.2141,10977500.0],["2022-09-20",91.339,92.7071,89.6189,90.8433,15905800.0],["2022-09-21",92.2709,94.8188,90.3475,90.3971,14457900.0],["2022-09-22",90.0749,90.7144,86.3521,86.9073,12996900.0],["2022-09-23",86.1737,86.8776,84.9443,86.2233,12175900.0],["2022-09-26",86.3175,88.3152,83.4076,83.5365,16936400.0],["2022-09-27",84.6172,86.942,83.8538,85.0137,11627600.0],["2022-09-28",85.0931,90.8631,84.8254,90.3376,14925900.0],["2022-09-29",88.9001,89.7824,86.9569,87.9384,10772500.0],["2022-09-30",87.1948,88.7514,85.2418,85.331,10641900.0],["2022-10-03",86.7785,87.3039,84.7114,86.4315,10416300.0],["2022-10-04",88.7811,92.2015,88.7315,91.9933,11239500.0],["2022-10-05",90.2385,93.7977,90.2087,93.0244,9803500.0],["2022-10-06",92.4196,94.7494,92.4196,93.6093,8652300.0],["2022-10-07",91.3885,92.023,88.915,89.3958,9229600.0],["2022-10-10",86.6297,87.0957,83.5118,83.7943,20930500.0],["2022-10-11",83.368,84.0917,79.1347,82.3766,16098600.0],["2022-10-12",82.8227,84.4387,81.6132,83.0904,11069300.0],["2022-10-13",78.6707,84.057,78.6687,83.3184,15397900.0],["2022-10-14",83.5365,84.7857,79.6006,79.7791,11757000.0],["2022-10-17",81.9949,84.1016,81.9205,83.9331,19583300.0],["2022-10-18",86.6674,86.9966,83.8885,84.5577,9921600.0],["2022-10-19",83.6357,85.0237,82.5917,83.7447,8590100.0],["2022-10-20",83.9529,86.8479,83.2788,84.0521,10581900.0],["2022-10-21",82.906,84.3991,81.6429,83.2193,14423800.0],["2022-10-24",83.824,83.8736,80.1657,82.6046,13299000.0],["2022-10-25",85.4301,88.91,85.2219,88.4738,18001400.0],["2022-10-26",87.3436,90.5557,87.1651,87.7897,12101100.0],["2022-10-27",87.7897,88.9397,86.3522,86.6,10785800.0],["2022-10-28",85.3508,86.6684,83.4671,85.5094,16005700.0],["2022-10-31",84.7758,85.5094,81.7619,82.8624,17709500.0],["2022-11-01",84.2702,85.4004,82.3419,82.3964,10269700.0],["2022-11-02",82.3964,83.4969,78.7083,78.7678,13037400.0],["2022-11-03",77.479,78.0441,74.6436,75.8927,26962900.0],["2022-11-04",74.356,74.6634,70.5569,74.5345,41464900.0],["2022-11-07",75.8729,77.5087,75.4664,76.9932,18061500.0],["2022-11-08",77.479,82.5154,77.3799,80.4334,19481300.0],["2022-11-09",79.3329,79.561,77.4195,78.0044,14327600.0],["2022-11-10",83.3878,86.1539,82.3964,86.0547,20122100.0],["2022-11-11",85.7771,91.2101,85.7176,90.2484,19916700.0],["2022-11-14",89.3859,90.5855,88.1565,88.7415,10944100.0],["2022-11-15",91.6959,91.8248,88.5134,89.0885,14515700.0],["2022-11-16",88.8505,88.9397,84.7461,86.2927,17049800.0],["2022-11-17",83.8885,86.5901,82.793,84.9047,11250100.0],["2022-11-18",86.1142,86.5306,83.7051,84.1909,9371700.0],["2022-11-21",83.5365,84.0669,79.8782,79.9377,13839700.0],["2022-11-22",79.4519,79.4717,75.397,79.2239,17402600.0],["2022-11-23",78.8372,80.2946,78.059,80.0567,8851700.0],["2022-11-25",79.908,80.0567,78.7341,79.3924,4634500.0],["2022-11-28",79.2437,82.208,78.9562,79.2437,11282600.0],["2022-11-29",78.5497,80.0567,76.5966,76.9734,15491100.0],["2022-11-30",77.0329,78.4307,74.6733,77.7368,25747300.0],["2022-12-01",78.4307,80.0527,77.4691,77.8557,15189000.0],["2022-12-02",76.1604,76.3984,73.8802,74.019,24238400.0],["2022-12-05",73.3745,74.8418,72.1997,72.9879,18317200.0],["2022-12-06",72.7499,73.206,70.7374,71.6098,14692600.0],["2022-12-07",71.0645,74.6931,70.4003,73.781,24695600.0],["2022-12-08",74.4453,75.2087,73.1564,73.5827,13151100.0],["2022-12-09",73.3151,73.9496,72.7103,72.9383,11781600.0],["2022-12-12",72.5071,73.4291,72.1749,73.1663,13652800.0],["2022-12-13",76.3785,77.1419,72.4724,73.0672,20069600.0],["2022-12-14",73.0672,73.6967,70.9753,72.0064,18298800.0],["2022-12-15",70.6779,71.0447,68.8438,69.1709,17639900.0],["2022-12-16",68.8041,70.2516,67.8623,68.6653,25735200.0],["2022-12-19",68.467,69.0024,67.1683,68.358,15330000.0],["2022-12-20",67.7978,69.5279,67.545,68.1696,9470900.0],["2022-12-21",68.2192,69.5873,67.4855,68.6158,13861600.0],["2022-12-22",67.9515,68.2271,65.815,67.9812,16488200.0],["2022-12-23",67.4657,68.6554,67.1286,68.4373,9990400.0],["2022-12-27",68.3679,68.6455,67.0989,67.7433,10323800.0],["2022-12-28",67.5351,68.8735,66.7142,66.97,8897600.0],["2022-12-29",67.8028,70.1326,67.6343,69.9542,13143000.0],["2022-12-30",68.8834,70.6481,68.467,70.6085,10175700.0],["2023-01-03",73.0573,74.6138,72.7499,73.9396,27974200.0],["2023-01-04",75.4565,77.8062,74.7824,77.0229,19144700.0],["2023-01-05",76.6363,76.6561,75.0005,75.6151,11113800.0],["2023-01-06",76.1108,76.3983,73.3151,75.8233,14167900.0],["2023-01-09",76.3389,78.0887,75.8729,76.4182,12966100.0],["2023-01-10",76.2397,77.3501,75.8432,77.251,10436000.0],["2023-01-11",77.9945,78.5101,77.1518,77.8656,10640400.0],["2023-01-12",78.3316,79.6105,76.438,79.095,9381900.0],["2023-01-13",77.8508,79.1237,77.36,78.7976,8624700.0],["2023-01-17",79.4519,79.9724,78.2027,79.4916,11261800.0],["2023-01-18",79.1148,80.0567,76.4588,76.6462,13601900.0],["2023-01-19",75.6062,76.7553,75.3078,76.091,10023400.0],["2023-01-20",76.3508,78.4208,75.2483,78.4109,12193200.0],["2023-01-23",77.1617,79.0355,76.0018,78.8174,17407300.0],["2023-01-24",78.6984,79.6998,77.4393,78.8967,9491300.0],["2023-01-25",77.8855,78.867,76.6363,78.4208,9463400.0],["2023-01-26",79.3924,80.2054,77.8815,80.1162,10566000.0],["2023-01-27",79.8683,81.8263,79.6304,81.1274,10889100.0],["2023-01-30",80.1756,80.6614,78.8521,78.9562,10301000.0],["2023-01-31",79.0157,81.7619,78.9265,80.7903,15730300.0],["2023-02-01",80.6416,82.8822,78.8967,82.1981,13221600.0],["2023-02-02",85.9754,87.8641,83.9232,86.2133,16906600.0],["2023-02-03",84.6568,87.0858,84.4685,84.7857,14786900.0],["2023-02-06",82.6145,83.0805,81.4298,81.6231,14175900.0],["2023-02-07",81.3554,82.9516,80.129,82.5154,13520800.0],["2023-02-08",81.6429,81.9007,78.9364,79.0355,13569300.0],["2023-02-09",81.0283,81.0977,77.4245,77.7467,25473900.0],["2023-02-10",78.6885,82.1386,77.9251,80.1063,37521000.0],["2023-02-13",79.9575,80.017,77.7665,78.7678,15898500.0],["2023-02-14",78.3217,78.6915,75.6449,76.5966,18802000.0],["2023-02-15",75.8729,78.1135,75.397,77.2411,14494600.0],["2023-02-16",76.21,78.0441,75.8828,76.0712,11461800.0],["2023-02-17",75.5457,75.6746,72.9581,74.019,15855700.0],["2023-02-21",73.0771,74.9211,73.0494,74.594,14537400.0],["2023-02-22",74.713,75.6251,74.242,74.8319,9526700.0],["2023-02-23",75.2384,75.6251,72.9938,74.5444,9292000.0],["2023-02-24",72.8689,73.3944,72.3534,72.9185,12317700.0],["2023-02-27",73.6819,73.9248,72.8293,73.1366,8579300.0],["2023-02-28",72.8987,73.7017,72.5021,72.9681,8607400.0],["2023-03-01",72.9978,73.5827,72.6211,73.1862,7699600.0],["2023-03-02",72.0004,73.7315,71.9766,73.4638,7729100.0],["2023-03-03",73.5233,75.6647,73.4538,75.635,10040000.0],["2023-03-06",76.2794,77.0923,75.7044,76.1208,9608600.0],["2023-03-07",75.8828,76.7156,74.1478,74.2668,9680400.0],["2023-03-08",74.5147,75.5457,73.7116,75.1888,9467900.0],["2023-03-09",76.2992,78.5844,75.0748,75.2781,17398200.0],["2023-03-10",75.288,75.288,72.4723,72.7995,13123800.0],["2023-03-13",71.9985,73.3349,70.4756,71.9866,14049000.0],["2023-03-14",73.439,74.0289,72.051,72.6112,12491500.0],["2023-03-15",71.4909,73.3051,71.1538,73.2754,10548700.0],["2023-03-16",72.8045,73.8653,71.8973,73.7116,11641700.0],["2023-03-17",73.3151,74.4205,71.8557,72.3633,27210400.0],["2023-03-20",72.3732,73.5034,71.4016,72.5814,16888500.0],["2023-03-21",73.5034,76.1802,73.434,76.0613,12327600.0],["2023-03-22",76.2001,76.4529,73.6026,73.7017,11641300.0],["2023-03-23",72.3236,73.8703,71.0943,71.937,18567600.0],["2023-03-24",71.3025,73.2655,70.9158,73.2457,9176200.0],["2023-03-27",74.1726,74.5246,72.5517,72.6706,11908900.0],["2023-03-28",72.4724,72.9581,71.243,72.0758,9252400.0],["2023-03-29",72.5814,73.662,72.3732,73.5431,8746700.0],["2023-03-30",74.2866,74.5345,73.2655,73.7513,8429800.0],["2023-03-31",73.8702,75.3772,73.4836,75.288,8378600.0],["2023-04-03",74.9757,75.2681,74.0636,74.6436,8911700.0],["2023-04-04",74.8121,75.0401,74.0884,74.6138,8949100.0],["2023-04-05",74.4651,74.4651,72.4872,72.978,10812700.0],["2023-04-06",72.6409,74.356,71.6594,74.3164,10524500.0],["2023-04-10",73.8207,74.2123,72.8293,73.8802,7591800.0],["2023-04-11",75.3772,75.7837,72.5814,72.9482,14190900.0],["2023-04-12",73.3051,75.05,72.7202,72.8689,10422300.0],["2023-04-13",73.0771,74.9112,72.9284,74.8716,8724100.0],["2023-04-14",74.5543,76.0761,74.5048,75.8729,8902700.0],["2023-04-17",76.1753,77.2807,75.8927,76.666,9717600.0],["2023-04-18",77.0428,77.2708,75.5557,75.7638,7558900.0],["2023-04-19",74.6535,75.288,73.4638,74.6733,8888300.0],["2023-04-20",73.7612,74.3263,72.8392,72.9482,8847600.0],["2023-04-21",72.7698,73.6026,72.2939,73.5431,8591100.0],["2023-04-24",73.7711,74.2301,72.7499,73.6521,7458400.0],["2023-04-25",73.2655,73.6521,71.1439,71.1637,10255800.0],["2023-04-26",70.5986,72.1402,70.4201,71.4413,9068800.0],["2023-04-27",72.3732,73.7315,72.3336,73.6323,11420100.0],["2023-04-28",73.6026,75.397,73.2853,75.3475,10718900.0],["2023-05-01",75.3772,75.8432,74.3263,74.4651,6857900.0],["2023-05-02",74.1776,74.4155,71.3124,71.6594,12767000.0],["2023-05-03",71.7883,72.3633,70.7374,70.8167,11865700.0],["2023-05-04",71.1538,72.4228,71.1389,71.1934,10230500.0],["2023-05-05",72.3336,74.4354,72.3137,74.3263,11954200.0],["2023-05-08",75.0599,75.7242,74.2718,74.8716,22864000.0],["2023-05-09",68.933,69.0817,65.2846,65.3391,68702600.0],["2023-05-10",65.929,66.0182,62.241,62.8358,46309100.0],["2023-05-11",62.9052,63.8223,62.1022,63.6289,27903300.0],["2023-05-12",63.5496,63.6289,60.7836,61.1603,28711100.0],["2023-05-15",61.2198,62.1904,61.0513,61.7155,20633500.0],["2023-05-16",61.2694,61.4429,60.2284,60.278,17517500.0],["2023-05-17",60.625,61.1901,59.8814,60.9323,19938700.0],["2023-05-18",60.9323,61.1256,59.9409,60.7439,19820500.0],["2023-05-19",61.3685,61.4181,60.1868,60.3969,19398000.0],["2023-05-22",60.4267,62.6078,60.1292,62.4888,20220600.0],["2023-05-23",62.4888,62.7565,61.309,61.4677,16815500.0],["2023-05-24",61.1207,61.6808,60.7043,61.2694,14790300.0],["2023-05-25",61.2099,61.2099,58.8057,58.8602,24461300.0],["2023-05-26",58.9891,60.0866,58.4439,59.7029,20632500.0],["2023-05-30",60.5159,61.656,59.0387,61.5172,21356700.0],["2023-05-31",61.309,62.6722,60.6448,61.4577,27790800.0],["2023-06-01",61.8741,63.0638,61.2991,62.5086,16686200.0],["2023-06-02",63.1927,63.8421,63.0162,63.4108,16438700.0],["2023-06-05",63.5199,64.4221,62.9597,63.9561,13498300.0],["2023-06-06",63.8768,64.6154,63.6785,64.4617,13039200.0],["2023-06-07",64.6898,64.7592,63.0044,63.4902,15511900.0],["2023-06-08",63.6488,64.1395,63.4356,63.6884,13568500.0],["2023-06-09",63.4505,63.51,61.894,62.9449,17151700.0],["2023-06-12",63.0539,63.7083,62.578,63.1828,15945400.0],["2023-06-13",63.0044,63.6884,62.588,63.0143,19963400.0],["2023-06-14",63.5893,64.541,62.4839,63.0539,24028100.0],["2023-06-15",62.578,65.6415,62.0923,65.2846,21527700.0],["2023-06-16",65.3837,66.5734,64.66,65.8596,29703700.0],["2023-06-20",66.5536,68.6058,66.2066,68.2985,31379200.0],["2023-06-21",68.353,68.4274,66.6428,67.6045,23910600.0],["2023-06-22",66.9403,68.0556,66.4842,67.9812,16872500.0],["2023-06-23",66.8362,67.5748,65.2846,66.3652,27683800.0],["2023-06-26",66.2958,66.9997,65.8398,65.8695,12224400.0],["2023-06-27",66.2958,66.5239,65.2152,65.6613,16371200.0],["2023-06-28",65.4829,65.9092,65.0566,65.4631,15390600.0],["2023-06-29",65.7307,66.7618,65.0566,65.2945,14894200.0],["2023-06-30",65.5225,66.3999,65.1855,66.1571,16907100.0],["2023-07-03",66.5437,68.0407,66.2661,67.5153,8617900.0],["2023-07-05",67.4558,68.3084,66.4247,68.2588,13980600.0],["2023-07-06",67.1286,67.2674,65.0665,65.5721,17447500.0],["2023-07-07",65.6217,67.0791,65.4135,66.2165,12341800.0],["2023-07-10",66.2265,68.7645,66.1174,68.6852,14872000.0],["2023-07-11",69.0421,70.1227,68.814,70.0137,14799000.0],["2023-07-12",71.1042,71.2529,69.6766,69.9839,14458500.0],["2023-07-13",70.7572,72.1105,70.3904,71.7684,14536300.0],["2023-07-14",72.0361,72.3534,71.3025,71.4809,12202200.0],["2023-07-17",71.8973,73.1465,71.3421,72.859,13168800.0],["2023-07-18",72.8491,73.7711,72.631,73.7315,11903000.0],["2023-07-19",73.8306,74.3957,73.2655,73.5827,12167200.0],["2023-07-20",72.1948,74.0388,72.1749,72.393,14221100.0],["2023-07-21",72.1055,72.9879,71.2133,72.3633,25515000.0],["2023-07-24",72.4129,73.3349,72.3881,73.0573,8845400.0],["2023-07-25",73.0474,73.6621,72.3137,72.3336,8536000.0],["2023-07-26",72.2642,73.1267,71.7883,72.7995,11332500.0],["2023-07-27",73.6918,74.4106,71.1934,71.4115,11836600.0],["2023-07-28",72.4129,73.553,72.3336,73.3448,10182300.0],["2023-07-31",74.2569,75.8828,74.0983,75.169,15661100.0],["2023-08-01",75.5358,75.6251,73.9198,74.8815,14608700.0],["2023-08-02",73.7414,74.3461,71.8775,72.5715,24567800.0],["2023-08-03",66.1273,66.3553,63.5496,63.6289,51260800.0],["2023-08-04",64.2436,64.4122,62.121,62.2112,25279500.0],["2023-08-07",62.4789,64.1941,61.6659,63.8669,23738000.0],["2023-08-08",63.2225,63.4406,61.9535,62.6474,17683700.0],["2023-08-09",62.5582,62.8457,61.3983,61.4875,13788700.0],["2023-08-10",62.0625,62.5086,61.542,62.2509,13119100.0],["2023-08-11",61.7353,61.9634,60.9422,61.0116,12419300.0],["2023-08-14",61.6164,62.8953,61.1504,62.7268,22668000.0],["2023-08-15",62.2211,62.231,58.89,58.9594,32003500.0],["2023-08-16",58.9296,59.6682,58.7512,59.1676,16592700.0],["2023-08-17",58.5033,58.6867,57.6507,58.0969,20616700.0],["2023-08-18",56.8972,59.2866,56.7981,58.9098,19035900.0],["2023-08-21",58.9495,59.2558,58.2456,58.999,14133700.0],["2023-08-22",59.4055,60.7885,59.0982,60.4564,17340200.0],["2023-08-23",60.7538,61.8345,60.4068,61.2297,13105400.0],["2023-08-24",61.1603,61.3883,60.1005,60.1887,12846900.0],["2023-08-25",60.4663,61.0711,59.5641,60.6646,11150100.0],["2023-08-28",61.0612,61.428,60.506,61.1405,10459300.0],["2023-08-29",61.1008,62.2013,61.0017,61.9634,11627600.0],["2023-08-30",61.8444,62.925,61.5866,62.8755,12041000.0],["2023-08-31",62.1815,62.8656,61.9138,61.9733,13840200.0],["2023-09-01",62.588,63.1035,62.1944,63.0242,11715200.0],["2023-09-05",62.8358,63.6289,62.4938,63.1927,12739100.0],["2023-09-06",62.578,63.2919,62.1418,62.2608,13621300.0],["2023-09-07",61.4677,61.5569,60.5952,61.1207,12712700.0],["2023-09-08",61.0513,61.2793,59.7922,60.4564,15367400.0],["2023-09-11",61.2,61.7254,60.7439,61.3983,12280100.0],["2023-09-12",61.3487,63.1432,61.2297,62.2707,12224300.0],["2023-09-13",62.2707,62.7763,61.6312,62.3004,9426600.0],["2023-09-14",63.3414,64.0453,62.7664,63.8867,14564700.0],["2023-09-15",64.1048,65.1656,63.3613,63.6587,21843500.0],["2023-09-18",62.8061,62.9696,62.2112,62.3996,14050000.0],["2023-09-19",61.5668,61.8841,60.9244,61.656,11441800.0],["2023-09-20",62.0229,62.0823,60.3077,60.3374,11138900.0],["2023-09-21",59.4353,59.7872,58.1107,58.1167,15361000.0],["2023-09-22",58.5132,58.6818,57.3384,57.383,12756700.0],["2023-09-25",57.046,58.3943,57.0182,58.3546,11493800.0],["2023-09-26",57.7994,58.7165,57.73,58.424,11111900.0],["2023-09-27",58.543,59.0585,56.0446,56.8477,19171000.0],["2023-09-28",56.9171,57.9581,56.5304,57.6805,11387600.0],["2023-09-29",58.3447,58.8206,57.5714,57.9581,10550300.0],["2023-10-02",58.1167,59.1279,57.507,58.0572,12961500.0],["2023-10-03",57.393,58.1464,56.6296,56.808,12014000.0],["2023-10-04",57.6111,58.1514,56.8179,58.0671,11019600.0],["2023-10-05",57.8887,58.1563,56.7684,56.9865,13037200.0],["2023-10-06",56.3421,57.7479,55.3804,57.274,18348600.0],["2023-10-09",56.5056,57.5912,55.8344,57.4623,10376600.0],["2023-10-10",57.4623,57.9977,56.9171,57.2244,17455200.0],["2023-10-11",57.6111,58.3844,57.0856,57.5714,10866200.0],["2023-10-12",57.5912,57.6061,55.7571,55.8711,13497100.0],["2023-10-13",56.0149,56.3916,55.0532,55.2713,12048500.0],["2023-10-16",55.6282,56.5899,55.3308,56.5106,14267700.0],["2023-10-17",56.0248,57.0955,56.005,56.6692,10325200.0],["2023-10-18",56.0446,56.6068,55.2267,55.3209,10514500.0],["2023-10-19",55.1821,55.9157,54.2303,54.3394,16298500.0],["2023-10-20",53.5264,54.0023,52.882,52.9316,20982500.0],["2023-10-23",52.4656,53.6603,52.1979,52.9911,13629400.0],["2023-10-24",53.4174,54.1411,53.1299,53.7743,9733900.0],["2023-10-25",52.0988,52.3268,50.7901,51.0479,22784100.0],["2023-10-26",51.0578,51.8014,50.6216,51.3057,17045600.0],["2023-10-27",51.0677,51.2264,49.8185,49.9573,18382700.0],["2023-10-30",50.5125,51.0033,50.1408,50.6117,13168900.0],["2023-10-31",50.6513,51.4445,50.3638,51.3552,12942500.0],["2023-11-01",51.4643,51.7508,50.6563,51.2164,25259700.0],["2023-11-02",54.5773,54.9541,52.0988,54.5872,35348000.0],["2023-11-03",54.9442,55.7869,54.9025,55.6183,18742100.0],["2023-11-06",56.1636,56.233,53.7198,54.151,17246800.0],["2023-11-07",53.9726,54.5674,53.5859,54.1609,13038500.0],["2023-11-08",53.8635,55.3506,53.0902,54.6071,20518500.0],["2023-11-09",55.3209,55.5489,53.6851,53.8139,12568700.0],["2023-11-10",53.8734,54.3543,53.4065,54.2997,9682100.0],["2023-11-13",53.9726,54.2502,53.5165,53.923,11861100.0],["2023-11-14",55.0136,56.694,54.9442,56.1933,16775400.0],["2023-11-15",56.5126,58.0522,56.5007,57.7499,15222100.0],["2023-11-16",57.4623,57.7697,56.0645,56.3321,12748600.0],["2023-11-17",56.3807,56.466,55.8672,56.0545,12138000.0],["2023-11-20",56.0545,56.7436,55.7769,56.5007,11406700.0],["2023-11-21",56.0645,56.1438,54.8004,54.9243,13729000.0],["2023-11-22",55.311,56.2518,55.1424,55.8563,11451600.0],["2023-11-24",55.5192,55.6481,55.073,55.2812,6846600.0],["2023-11-27",55.5192,56.4808,55.2317,55.9058,15183800.0],["2023-11-28",55.9851,58.196,55.6481,57.968,23957900.0],["2023-11-29",58.7214,59.6831,57.4128,57.4723,19258300.0],["2023-11-30",57.5516,57.6051,56.5602,57.1154,19039400.0],["2023-12-01",57.1352,59.2965,56.9567,59.1378,18435700.0],["2023-12-04",58.9197,59.8616,58.7314,59.3361,14107900.0],["2023-12-05",58.8008,58.9544,56.8278,57.4227,21506500.0],["2023-12-06",57.3335,59.9409,57.2542,59.0189,25245600.0],["2023-12-07",58.5826,58.6421,57.621,57.9779,17422400.0],["2023-12-08",57.7598,59.2271,56.9072,58.4339,15467500.0],["2023-12-11",58.5926,59.2866,58.4538,58.5331,12082700.0],["2023-12-12",58.8801,58.8801,57.6358,58.3844,13845500.0],["2023-12-13",58.2257,61.3586,58.0374,61.2,19128100.0],["2023-12-14",62.3996,63.5794,60.6844,61.3388,27947300.0],["2023-12-15",61.8345,61.8345,60.2978,60.734,24011000.0],["2023-12-18",60.8926,61.2,60.3325,60.9422,13800100.0],["2023-12-19",61.2595,62.7367,61.1901,62.469,19929000.0],["2023-12-20",62.4095,63.4158,61.1405,61.2099,17421000.0],["2023-12-21",61.6709,61.9138,61.0612,61.5271,12195100.0],["2023-12-22",61.6362,62.1914,61.0513,61.309,13175400.0],["2023-12-26",61.4181,62.1468,61.3289,62.0229,9940600.0],["2023-12-27",62.1319,62.2955,61.5767,62.1418,11112300.0],["2023-12-28",62.0823,62.9548,61.9138,62.5384,11233400.0],["2023-12-29",62.4591,62.6177,60.625,60.8827,16807400.0],["2024-01-02",60.6944,61.6263,59.9111,60.9323,15248400.0],["2024-01-03",60.1788,60.2284,57.849,58.1266,21245800.0],["2024-01-04",57.5218,58.5579,56.9468,57.9481,16680400.0],["2024-01-05",57.2442,59.8517,57.1451,59.6038,17420200.0],["2024-01-08",59.8814,61.3883,59.5443,61.2099,14264400.0],["2024-01-09",59.7624,61.4875,59.6038,60.5258,14877300.0],["2024-01-10",60.4267,60.9026,59.7723,60.4366,10137900.0],["2024-01-11",60.1293,60.967,59.5641,60.8232,11900700.0],["2024-01-12",61.2694,61.3765,60.2185,60.4762,9282600.0],["2024-01-16",59.5344,59.7228,57.5962,57.9481,20907100.0],["2024-01-17",56.927,59.465,55.9861,59.3758,29527400.0],["2024-01-18",59.9706,61.9336,59.6038,61.5569,25339500.0],["2024-01-19",62.4591,65.6415,61.7254,65.2549,38264600.0],["2024-01-22",67.438,67.6243,62.6772,63.1927,44006900.0],["2024-01-23",63.971,65.1656,63.6289,64.2238,19883700.0],["2024-01-24",65.4234,65.4333,62.4194,62.4789,21694100.0],["2024-01-25",62.9151,63.7777,58.3943,60.1887,43452600.0],["2024-01-26",59.8021,61.7314,59.4947,61.2495,18430700.0],["2024-01-29",60.6745,63.2423,60.3771,63.2126,15913900.0],["2024-01-30",62.3599,63.9462,61.5371,63.1332,18786100.0],["2024-01-31",62.4591,62.8556,60.6646,60.8232,15623100.0],["2024-02-01",60.9819,61.5271,60.1213,61.4875,13449400.0],["2024-02-02",61.2595,62.1815,60.4763,61.8841,14618900.0],["2024-02-05",61.4677,61.545,60.7737,61.0116,10223300.0],["2024-02-06",61.4974,63.1828,61.0909,63.163,17564300.0],["2024-02-07",63.9859,64.3428,62.3104,62.697,33211300.0],["2024-02-08",57.4822,58.0869,55.2912,55.6481,68272700.0],["2024-02-09",55.7224,58.7115,55.6778,58.4042,31421400.0],["2024-02-12",58.1068,60.0946,57.9184,59.5741,21768200.0],["2024-02-13",57.383,58.2257,57.3632,57.7598,19540200.0],["2024-02-14",58.0919,58.5083,57.1352,58.3645,16520600.0],["2024-02-15",58.3546,59.7277,57.5615,59.1874,13321000.0],["2024-02-16",58.3546,59.237,57.9481,58.6322,12195800.0],["2024-02-20",57.73,58.5232,57.6904,58.1266,12598700.0],["2024-02-21",57.5813,57.9481,56.6544,56.9865,13377900.0],["2024-02-22",57.274,58.1365,56.8774,57.849,17293000.0],["2024-02-23",58.3447,58.9197,57.73,58.652,13357000.0],["2024-02-26",58.424,59.6583,58.2059,58.8206,11065600.0],["2024-02-27",59.0585,59.7228,58.9296,59.6435,11467600.0],["2024-02-28",59.1874,60.3771,58.9296,59.7327,9851600.0],["2024-02-29",60.0797,61.3348,59.4997,59.8219,17117300.0],["2024-03-01",60.0103,61.1107,59.693,60.0202,17590400.0],["2024-03-04",59.8913,60.0797,58.3546,59.465,17125200.0],["2024-03-05",58.999,60.3077,57.3731,57.7697,18056700.0],["2024-03-06",58.2456,58.4141,57.4128,57.621,17187400.0],["2024-03-07",57.9581,58.5479,57.4524,57.9977,19447900.0],["2024-03-08",58.2158,59.0486,57.7419,58.5033,18283500.0],["2024-03-11",58.4934,59.7029,58.4389,59.5641,11172700.0],["2024-03-12",59.2866,59.9558,58.7869,59.5146,13485100.0],["2024-03-13",59.465,62.7565,59.2965,61.9138,19983400.0],["2024-03-14",61.9733,63.6488,61.6759,62.4591,19342000.0],["2024-03-15",62.0625,63.2819,61.894,62.3104,20040000.0],["2024-03-18",62.578,64.204,62.5582,63.6785,14219900.0],["2024-03-19",63.2225,63.5001,62.2608,62.469,9089300.0],["2024-03-20",63.0341,64.7988,62.5731,64.4915,12641400.0],["2024-03-21",64.7393,66.4148,64.4915,65.5721,14022100.0],["2024-03-22",65.8695,66.6726,64.194,64.2139,10208100.0],["2024-03-25",64.2436,65.815,64.2436,65.4333,10224300.0],["2024-03-26",66.167,67.3864,65.929,66.0976,14826400.0],["2024-03-27",67.1385,67.6243,65.5721,65.9984,10591200.0],["2024-03-28",66.2959,67.1386,65.8596,66.4148,10775800.0],["2024-04-01",66.4247,66.7826,64.4419,64.4716,9840500.0],["2024-04-02",63.4009,64.2833,63.0043,64.1048,10329300.0],["2024-04-03",63.9264,64.893,63.857,64.779,7176100.0],["2024-04-04",65.4234,65.7902,63.7876,63.9859,9933400.0],["2024-04-05",64.1445,64.9079,63.51,64.5906,8062300.0],["2024-04-08",64.9674,66.1273,64.7691,65.7704,8421400.0],["2024-04-09",66.3752,66.6825,65.815,66.4247,8446300.0],["2024-04-10",64.5609,65.6217,64.4915,65.3143,8566300.0],["2024-04-11",65.2797,65.8081,64.1247,65.235,8785500.0],["2024-04-12",64.8186,65.4036,63.6091,64.0354,9934000.0],["2024-04-15",64.5014,64.9079,62.7069,62.9647,11008700.0],["2024-04-16",62.4492,63.6587,62.3798,62.8854,9912700.0],["2024-04-17",63.2324,63.4207,62.0427,62.7168,8000900.0],["2024-04-18",63.3018,63.4802,61.4181,61.5668,9240000.0],["2024-04-19",61.4677,61.9237,61.195,61.775,13177900.0],["2024-04-22",62.4987,63.0886,61.9435,62.6474,9958200.0],["2024-04-23",62.8358,64.1445,62.6574,63.8768,9913000.0],["2024-04-24",63.5595,64.5311,63.4703,64.2833,8189100.0],["2024-04-25",62.925,63.8471,62.4095,63.5496,11711200.0],["2024-04-26",63.5794,65.7307,63.2026,65.3937,14200900.0],["2024-04-29",65.4333,66.97,65.4333,66.4148,19142400.0],["2024-04-30",69.399,70.0553,66.6428,67.3368,43903400.0],["2024-05-01",66.4247,67.2179,64.9277,65.5721,17966500.0],["2024-05-02",66.1273,66.861,65.2648,66.4049,14480600.0],["2024-05-03",67.0592,67.3071,64.1643,65.1359,15435200.0],["2024-05-06",65.4333,65.5325,64.3923,65.0467,11257600.0],["2024-05-07",65.5126,66.1967,65.2053,65.354,9232200.0],["2024-05-08",64.898,65.1359,63.2225,63.2621,11183800.0],["2024-05-09",63.3216,63.9165,62.8656,63.8966,8368700.0],["2024-05-10",64.0354,64.3824,62.3401,62.3897,8745800.0],["2024-05-13",62.8903,63.8768,62.6474,63.4009,7311600.0],["2024-05-14",63.8371,64.3031,63.7182,64.0255,7556500.0],["2024-05-15",64.551,64.9674,62.935,63.3513,10972600.0],["2024-05-16",63.044,63.8768,62.8755,63.5496,8113600.0],["2024-05-17",63.5298,64.1544,63.2968,63.9264,8204800.0],["2024-05-20",63.974,64.4766,63.2225,64.2139,6429000.0],["2024-05-21",63.8371,64.1346,63.1531,63.5496,6576000.0],["2024-05-22",63.2423,63.3613,61.314,61.656,14532200.0],["2024-05-23",62.003,62.1468,60.6944,61.0513,10533400.0],["2024-05-24",61.4181,61.5271,60.7439,61.1108,8176800.0],["2024-05-28",61.7651,62.3302,61.2198,61.6362,11159600.0],["2024-05-29",60.7043,61.0612,60.3275,60.5258,8142800.0],["2024-05-30",62.2311,62.7962,61.5965,61.9733,11867500.0],["2024-05-31",62.1914,63.0143,61.2396,62.4492,14269000.0],["2024-06-03",62.4987,62.9746,62.0427,62.9151,9039800.0],["2024-06-04",62.5979,63.5794,62.4888,62.7862,9046100.0],["2024-06-05",63.2125,63.2621,62.3104,62.9845,8846100.0],["2024-06-06",63.733,67.2377,63.619,66.4446,22068800.0],["2024-06-07",65.929,67.7126,65.6316,66.7222,13195000.0],["2024-06-10",66.395,66.9105,65.235,66.514,11972300.0],["2024-06-11",66.5536,66.5734,63.852,64.2139,15108700.0],["2024-06-12",64.898,65.2945,62.3599,62.8854,14137500.0],["2024-06-13",62.578,63.0787,60.9918,61.0116,11985400.0],["2024-06-14",60.7638,61.1107,59.7922,60.1144,10366000.0],["2024-06-17",59.8517,60.1193,58.9703,59.6137,13558500.0],["2024-06-18",59.4055,59.5939,58.5232,58.6124,13500300.0],["2024-06-20",58.7413,59.4848,58.2852,59.2865,12928500.0],["2024-06-21",59.4055,60.2383,59.1577,60.0896,18848700.0],["2024-06-24",59.4848,60.04,58.9495,58.9792,10464700.0],["2024-06-25",59.0585,59.0585,58.4637,58.8206,9248800.0],["2024-06-26",59.2271,59.237,57.5317,57.7598,12599400.0],["2024-06-27",57.9779,57.9878,56.7188,57.8688,11648900.0],["2024-06-28",57.8193,58.2555,57.4029,57.5317,28102000.0],["2024-07-01",57.8589,57.8639,56.5403,57.3136,12237500.0],["2024-07-02",58.2753,58.7611,57.8193,58.4637,13231600.0],["2024-07-03",58.5232,59.4947,58.3893,59.1279,6908300.0],["2024-07-05",58.8702,59.6435,58.3249,59.2469,12243800.0],["2024-07-08",59.2072,59.5146,58.1266,58.5826,10320400.0],["2024-07-09",58.3943,59.1874,57.9184,58.4934,8473600.0],["2024-07-10",58.5827,58.8008,57.7003,58.3943,7697100.0],["2024-07-11",59.0387,60.4068,58.9197,59.4749,13082000.0],["2024-07-12",59.8715,60.0004,59.2667,59.7525,8166200.0],["2024-07-15",59.7327,60.4961,59.3064,59.9508,9443000.0],["2024-07-16",60.278,61.4875,60.159,61.2793,9198800.0],["2024-07-17",60.5853,61.309,60.1342,60.7142,8322100.0],["2024-07-18",60.0301,60.8034,59.4253,59.4848,9102000.0],["2024-07-19",59.2965,59.3163,58.2456,58.8206,9352900.0],["2024-07-22",59.3857,60.2681,59.009,60.2482,7489500.0],["2024-07-23",60.1987,60.4267,59.1775,59.1973,7572000.0],["2024-07-24",59.0387,59.1477,57.4822,57.5714,11801700.0],["2024-07-25",57.6606,58.1464,56.7089,56.7287,12515700.0],["2024-07-26",57.1054,57.8093,56.4809,57.7895,11323400.0],["2024-07-29",57.9977,58.5926,57.5714,58.4339,12346800.0],["2024-07-30",62.236,64.5014,61.894,63.4505,44232800.0],["2024-07-31",64.4419,66.4148,63.619,65.2152,25825900.0],["2024-08-01",65.2152,66.7222,64.4617,64.7492,19086400.0],["2024-08-02",63.4505,63.4901,60.3672,61.4478,23117100.0],["2024-08-05",60.1788,60.5308,58.1464,59.9409,17445400.0],["2024-08-06",60.0797,63.0341,59.7823,62.2112,14358900.0],["2024-08-07",62.8011,64.4518,62.1022,62.2013,13464400.0],["2024-08-08",63.0044,64.1197,62.5582,63.7281,9761200.0],["2024-08-09",64.2436,64.9376,63.9165,64.1643,8605300.0],["2024-08-12",64.3923,64.5708,62.7416,62.9151,7519500.0],["2024-08-13",63.4505,65.0764,63.1729,64.551,8638600.0],["2024-08-14",64.5014,65.82,64.1048,65.5721,8944800.0],["2024-08-15",66.5834,67.5351,66.4743,67.3567,12968300.0],["2024-08-16",66.7916,67.9614,66.7916,67.3765,9526800.0],["2024-08-19",67.6343,68.8636,67.5847,68.8339,9578100.0],["2024-08-20",69.399,71.937,68.8339,71.2727,23546000.0],["2024-08-21",71.4462,72.1452,70.2615,70.8464,10455500.0],["2024-08-22",71.124,72.6211,70.3111,70.9059,11811100.0],["2024-08-23",71.3818,71.4512,70.2318,71.0844,8222200.0],["2024-08-26",71.4512,72.403,71.0546,71.4215,9063000.0],["2024-08-27",71.1339,71.7288,70.6878,70.9753,9396900.0],["2024-08-28",70.6581,70.9753,69.4238,69.8253,9277700.0],["2024-08-29",70.787,73.2952,70.6382,72.5318,13181600.0],["2024-08-30",72.8788,73.0573,71.1439,71.8081,9635000.0],["2024-09-03",71.1389,72.3217,70.787,71.3818,8571300.0],["2024-09-04",70.9902,72.6112,70.9753,71.9866,8369000.0],["2024-09-05",73.0275,73.7612,70.4053,71.4115,11473800.0],["2024-09-06",71.3223,71.4314,67.9614,68.2985,12315800.0],["2024-09-09",69.7876,70.0434,67.664,68.7546,11869300.0],["2024-09-10",68.7446,69.1412,66.5734,68.2588,12317500.0],["2024-09-11",68.5662,69.1015,67.1782,68.7546,12344900.0],["2024-09-12",68.5464,69.7757,68.4472,69.7559,8369100.0],["2024-09-13",69.4386,70.0137,69.2602,69.4981,7572600.0],["2024-09-16",69.855,70.6283,69.4684,70.4598,6495000.0],["2024-09-17",71.3124,71.5503,70.5094,71.1538,6187200.0],["2024-09-18",70.8365,73.2357,70.7473,72.4922,13498200.0],["2024-09-19",74.356,77.5732,74.1677,76.904,21662400.0],["2024-09-20",76.6462,76.904,74.8141,76.1009,27274600.0],["2024-09-23",76.8643,78.1234,76.6859,77.0031,12839800.0],["2024-09-24",77.2113,78.1532,77.0031,77.6674,14724800.0],["2024-09-25",77.5583,78.5795,76.6759,76.6958,13822400.0],["2024-09-26",78.2672,79.7394,77.7963,79.3924,13316700.0],["2024-09-27",79.7097,79.9377,77.0626,77.2113,11575300.0],["2024-09-30",77.2014,77.9202,76.5768,77.36,6846900.0],["2024-10-01",77.5385,78.3316,75.7341,76.8048,10608700.0],["2024-10-02",76.8048,77.1023,75.5259,76.7751,8073300.0],["2024-10-03",75.8729,76.7354,75.3871,76.6462,9121300.0],["2024-10-04",77.4889,78.8472,77.3154,78.6786,10070400.0],["2024-10-07",78.6092,79.7989,77.94,79.5709,9206600.0],["2024-10-08",79.3032,80.7011,78.8918,80.4632,8618500.0],["2024-10-09",80.1856,81.2959,80.1558,80.9489,6926000.0],["2024-10-10",79.2536,79.3875,77.8557,78.3019,11326100.0],["2024-10-11",78.8571,80.0329,78.4803,79.8187,7744800.0],["2024-10-14",79.6502,80.2847,79.1347,79.9774,5865400.0],["2024-10-15",79.4618,80.364,77.9747,78.867,7291600.0],["2024-10-16",79.1247,80.1558,78.7678,80.1261,5434800.0],["2024-10-17",80.0567,80.2054,78.5448,79.1347,8654000.0],["2024-10-18",78.8174,80.2748,78.2622,80.245,8844300.0],["2024-10-21",79.6254,80.6614,79.3528,79.8683,7450300.0],["2024-10-22",79.3627,80.7209,79.3528,80.2153,7571300.0],["2024-10-23",80.5425,81.5339,79.4023,80.136,7632100.0],["2024-10-24",80.5375,81.7718,80.2252,80.6912,7398800.0],["2024-10-25",81.3059,82.0891,80.7011,80.9985,7201000.0],["2024-10-28",81.3257,82.9813,81.177,82.8723,15243500.0],["2024-10-29",77.3699,80.5524,76.1505,79.5907,35206400.0],["2024-10-30",78.3514,79.0256,77.3204,77.5484,14910500.0],["2024-10-31",77.8161,79.1347,77.6277,78.6191,13919300.0],["2024-11-01",77.1964,77.6366,75.8035,76.5867,16473600.0],["2024-11-04",76.5966,77.7665,76.3389,77.4592,10257000.0],["2024-11-05",77.0705,78.7282,77.0705,78.5695,6573900.0],["2024-11-06",80.6466,80.9886,79.3082,80.711,11546500.0],["2024-11-07",80.9936,82.0296,80.4334,80.6515,7994300.0],["2024-11-08",80.7606,82.3568,80.6515,82.2973,8144200.0],["2024-11-11",83.3482,86.719,82.6641,86.1935,15459400.0],["2024-11-12",86.134,87.1651,84.9394,85.6582,10036900.0],["2024-11-13",86.0547,87.1453,85.3409,86.5603,9256600.0],["2024-11-14",86.3125,86.722,84.7411,85.0534,8468300.0],["2024-11-15",84.6172,85.4599,84.3703,85.0931,8083200.0],["2024-11-18",85.3161,86.0944,83.8488,83.943,10148100.0],["2024-11-19",82.2774,83.5117,81.7916,83.368,12442700.0],["2024-11-20",83.7844,84.865,83.5167,84.0124,6076300.0],["2024-11-21",84.4288,84.756,83.487,84.0917,7250100.0],["2024-11-22",83.9529,86.0547,83.8439,86.025,6786000.0],["2024-11-25",87.2345,87.9781,86.2233,87.0164,12998300.0],["2024-11-26",86.6496,87.4229,86.1539,86.1935,5610400.0],["2024-11-27",86.7983,86.9073,85.5293,85.8267,5477900.0],["2024-11-29",85.6482,86.3323,85.0831,86.025,4469700.0],["2024-12-02",85.8069,86.719,85.103,85.787,7273500.0],["2024-12-03",85.6582,85.6582,83.8885,84.409,8189800.0],["2024-12-04",84.9443,89.366,84.5081,88.563,15536000.0],["2024-12-05",88.8208,89.4949,87.5121,88.2804,9025600.0],["2024-12-06",88.7216,89.2669,87.7847,89.1083,6955500.0],["2024-12-09",91.4579,92.8558,88.9596,89.2273,10714200.0],["2024-12-10",89.1678,89.2273,87.6162,87.9979,6697500.0],["2024-12-11",87.8591,90.2484,87.0858,89.9708,6657200.0],["2024-12-12",89.6536,90.3872,88.568,88.6324,4711100.0],["2024-12-13",89.6436,90.4021,89.0488,90.2385,8358100.0],["2024-12-16",90.0105,90.6747,88.7514,90.5161,7402500.0],["2024-12-17",90.1195,91.2101,89.4553,90.0799,8395600.0],["2024-12-18",89.9163,90.3079,84.4447,84.7163,12583700.0],["2024-12-19",85.5392,87.6608,85.4202,86.0349,9522400.0],["2024-12-20",84.181,87.4725,83.7745,86.3819,22052700.0],["2024-12-23",85.7276,86.4909,85.2319,86.1539,5633100.0],["2024-12-24",86.1539,87.5716,85.8465,87.4923,3276300.0],["2024-12-26",86.8479,87.9682,86.5108,87.3832,4800600.0],["2024-12-27",86.6099,86.9024,85.4629,86.1142,5125000.0],["2024-12-30",84.9543,85.329,83.9331,84.6965,5855000.0],["2024-12-31",84.9989,85.1625,84.3198,84.6172,4533200.0],["2025-01-02",85.098,86.1935,84.0917,85.44,6224500.0],["2025-01-03",85.9853,86.947,85.5689,86.8479,6132500.0],["2025-01-06",87.2642,89.3165,86.9668,88.7613,7869200.0],["2025-01-07",88.7613,89.1975,86.8479,87.2147,6080800.0],["2025-01-08",87.3039,87.4725,86.0448,87.1849,7400000.0],["2025-01-10",86.0448,86.3422,81.5339,82.6443,11341200.0],["2025-01-13",81.4843,83.3977,81.0877,83.2689,7402400.0],["2025-01-14",84.5577,86.6496,84.0223,86.4315,8958400.0],["2025-01-15",87.9582,89.4156,87.7104,88.8703,10024100.0],["2025-01-16",89.1876,89.5971,88.0871,88.1565,5816400.0],["2025-01-17",89.9807,92.4444,89.2322,91.0217,16499700.0],["2025-01-21",91.4183,91.4183,88.6225,88.9992,12629300.0],["2025-01-22",89.2273,89.5941,88.3746,89.0785,7345700.0],["2025-01-23",88.9893,89.0091,87.4824,88.9596,7540600.0],["2025-01-24",88.8208,89.251,88.0772,88.3449,6004700.0],["2025-01-27",86.7933,89.5148,86.6397,89.4652,6923800.0],["2025-01-28",88.9893,89.0587,86.134,87.4328,8666000.0],["2025-01-29",87.413,88.6473,87.413,87.9979,5234500.0],["2025-01-30",88.7415,90.1443,88.0772,88.8009,7708500.0],["2025-01-31",88.8009,89.6238,87.7798,87.8194,8331400.0],["2025-02-03",85.7573,88.9397,85.2616,88.7415,11215000.0],["2025-02-04",81.5537,81.98,76.7156,77.0576,58801900.0],["2025-02-05",77.5385,78.8174,77.0031,78.52,23631900.0],["2025-02-06",78.9959,79.0553,77.4393,77.8954,14440500.0],["2025-02-07",78.3217,78.8075,76.5669,76.6462,13597300.0],["2025-02-10",77.4889,78.2424,76.9436,77.5682,11815600.0],["2025-02-11",77.1469,77.1816,75.3871,75.5556,15769400.0],["2025-02-12",74.7724,76.1901,74.6535,75.6151,11782500.0],["2025-02-13",75.7143,76.2645,75.0798,75.9324,9958600.0],["2025-02-14",76.2397,77.6575,75.972,77.3005,10504600.0],["2025-02-18",77.5286,78.0838,76.8356,77.945,11281200.0],["2025-02-19",77.826,78.3217,76.8693,77.6872,9082300.0],["2025-02-20",77.4493,77.4988,76.1902,76.9635,9319300.0],["2025-02-21",76.7751,76.8148,74.1082,74.3065,15171700.0],["2025-02-24",74.5989,75.2285,73.3349,74.6039,12873300.0],["2025-02-25",76.4727,76.902,72.0758,73.434,20647200.0],["2025-02-26",73.6918,73.8405,71.1538,71.4314,15277600.0],["2025-02-27",71.5305,71.9271,69.974,70.1227,11661200.0],["2025-02-28",69.8947,70.5094,69.0837,70.44,13601300.0],["2025-03-03",70.4895,70.9555,68.9033,69.1511,15753700.0],["2025-03-04",68.4076,68.4869,65.7704,66.9006,20180000.0],["2025-03-05",67.3963,69.0916,67.1187,68.9033,14464300.0],["2025-03-06",68.2291,69.2602,67.0781,67.4955,11226900.0],["2025-03-07",67.3864,70.3706,67.2426,69.8749,16388300.0],["2025-03-10",68.4274,69.3692,66.4148,67.5748,15035200.0],["2025-03-11",67.8226,68.358,66.5883,67.3963,12133100.0],["2025-03-12",68.2787,68.7843,67.322,68.0308,11545800.0],["2025-03-13",67.7433,68.3183,66.1273,66.3355,9778300.0],["2025-03-14",67.2278,68.5464,66.9403,68.358,9828700.0],["2025-03-17",68.0804,69.6171,67.3963,69.052,7971200.0],["2025-03-18",68.477,68.8636,67.7037,68.2886,7520800.0],["2025-03-19",68.5067,69.8749,68.2291,69.399,6876400.0],["2025-03-20",68.8388,70.202,68.6554,69.0718,7453600.0],["2025-03-21",68.0308,69.8055,67.9614,69.5873,14603800.0],["2025-03-24",70.9357,71.0447,69.8996,70.3606,9911000.0],["2025-03-25",70.3904,71.0943,69.9423,70.2516,6690600.0],["2025-03-26",70.321,71.0051,68.9479,69.3692,7449600.0],["2025-03-27",68.467,69.3544,68.1101,68.2688,7883100.0],["2025-03-28",67.4756,67.6541,64.3923,64.5906,16536300.0],["2025-03-31",63.7281,64.8682,62.8556,64.6898,11562000.0],["2025-04-01",64.0652,65.7902,64.0453,65.5325,8000600.0],["2025-04-02",64.6898,66.9898,64.541,66.5734,8123000.0],["2025-04-03",62.5582,63.391,60.4267,61.1801,18479900.0],["2025-04-04",59.4848,59.6732,56.8278,57.8688,22125000.0],["2025-04-07",56.2528,60.9521,55.3705,58.0275,20263200.0],["2025-04-08",59.2469,60.734,55.9752,56.9171,16533600.0],["2025-04-09",56.1834,63.619,56.0248,63.4009,22502000.0],["2025-04-10",61.7651,61.9138,58.4339,60.04,14398100.0],["2025-04-11",60.0103,62.2707,59.927,62.0526,12919400.0],["2025-04-14",63.1531,63.3513,61.1603,61.7353,8997500.0],["2025-04-15",61.8246,62.2509,61.1157,61.4677,9140800.0],["2025-04-16",60.848,60.9323,59.2072,59.7228,9833600.0],["2025-04-17",59.8318,60.9422,59.6157,60.4762,9023700.0],["2025-04-21",59.7228,60.4366,58.9445,59.7674,7354100.0],["2025-04-22",60.2086,61.3784,59.4353,60.8926,9390100.0],["2025-04-23",62.1765,64.0156,61.6362,61.9237,9838900.0],["2025-04-24",62.3599,64.2734,62.2211,64.2139,10877000.0],["2025-04-25",63.9313,64.8583,63.9313,64.779,8693400.0],["2025-04-28",64.7443,65.2549,63.5794,64.3725,14251500.0],["2025-04-29",65.8001,66.851,63.8074,65.7506,19706800.0],["2025-04-30",64.5956,65.4234,62.9944,65.2747,10293800.0],["2025-05-01",65.0566,65.5523,64.2932,64.8484,10073000.0],["2025-05-02",65.5672,67.1782,65.4135,66.6627,10081500.0],["2025-05-05",66.3851,68.7645,66.3355,67.9515,12000300.0],["2025-05-06",67.3666,68.3382,67.2179,67.4657,7659400.0],["2025-05-07",67.7483,68.3481,67.1385,68.1002,8103700.0],["2025-05-08",68.705,70.3368,68.705,69.8749,11791500.0],["2025-05-09",70.2615,70.7076,69.4089,69.6567,7470500.0],["2025-05-12",72.3435,73.5133,71.2331,71.6891,12513000.0],["2025-05-13",71.7883,72.0262,71.2727,71.6693,8076200.0],["2025-05-14",72.0361,72.7103,71.6197,72.056,7724000.0],["2025-05-15",71.7189,72.046,70.8266,70.9555,8116500.0],["2025-05-16",70.8564,71.5999,70.4697,71.5603,8717900.0],["2025-05-19",70.549,71.9172,70.4994,71.6991,7434900.0],["2025-05-20",71.2727,72.1551,71.124,71.9866,8403200.0],["2025-05-21",71.5801,72.5755,70.891,71.0348,8094300.0],["2025-05-22",70.8613,71.3669,70.668,70.8365,6451000.0],["2025-05-23",68.8636,69.5378,68.814,69.2503,7683600.0],["2025-05-27",70.1425,71.3768,70.0583,70.8663,8770900.0],["2025-05-28",70.9654,71.4165,70.4895,70.8266,6292100.0],["2025-05-29",71.5404,71.8269,69.6468,70.321,7058300.0],["2025-05-30",70.3507,70.4697,68.9231,69.6766,14937200.0],["2025-06-02",68.6802,70.3507,68.4571,70.321,7518200.0],["2025-06-03",70.3904,70.8167,69.2602,70.7176,7316400.0],["2025-06-04",70.8762,72.4426,70.7176,72.1749,7712300.0],["2025-06-05",72.17,72.9185,71.4611,71.8478,6323600.0],["2025-06-06",72.6359,72.9879,72.0163,72.7995,7240200.0],["2025-06-09",73.0672,73.3349,72.3236,72.9185,6166500.0],["2025-06-10",72.9482,74.6237,72.6905,74.1181,9510700.0],["2025-06-11",74.4552,74.5642,73.2952,73.9694,7706100.0],["2025-06-12",73.3845,74.6604,73.3646,74.1677,8644600.0],["2025-06-13",72.6706,73.5778,69.9254,70.2218,16744400.0],["2025-06-16",71.015,71.8626,70.4598,71.6396,7195500.0],["2025-06-17",71.3025,71.4809,69.86,70.0632,7374300.0],["2025-06-18",69.9046,70.664,66.9403,67.9812,20427700.0],["2025-06-20",68.239,69.9443,67.9614,69.4485,18497900.0],["2025-06-23",70.3904,71.5275,69.5576,71.3917,11447900.0],["2025-06-24",72.4971,73.3051,71.9271,72.9482,9500900.0],["2025-06-25",73.5034,73.6125,71.7932,72.4426,7851900.0],["2025-06-26",72.6161,72.75,70.9952,72.5418,10235600.0],["2025-06-27",72.6409,73.1168,72.2295,73.0077,10449500.0],["2025-06-30",73.3051,73.9,73.0275,73.6819,7738000.0],["2025-07-01",73.3151,75.0451,73.1664,74.6436,8633800.0],["2025-07-02",74.366,76.205,74.356,75.6548,9361500.0],["2025-07-03",76.0514,76.6958,75.8184,75.9324,5263400.0],["2025-07-07",75.5557,76.1703,74.9707,75.5259,5918600.0],["2025-07-08",75.7837,75.858,73.8702,74.3858,8758400.0],["2025-07-09",74.8418,75.1393,73.7364,74.1875,6755700.0],["2025-07-10",73.8157,75.5656,73.4935,75.05,6380200.0],["2025-07-11",74.5246,74.5543,70.1822,70.7473,21877700.0],["2025-07-14",70.9456,73.672,70.9257,73.2556,12993900.0],["2025-07-15",73.1366,73.2754,72.3137,72.3336,7333600.0],["2025-07-16",72.631,72.9482,71.1141,72.3435,9671100.0],["2025-07-17",71.8478,73.5431,71.7288,73.2258,8522700.0],["2025-07-18",73.4638,73.7116,72.6548,73.5332,9011600.0],["2025-07-21",73.7116,75.5755,73.6026,74.1776,8200400.0],["2025-07-22",74.1231,75.4962,74.1231,75.3475,9094400.0],["2025-07-23",76.2645,76.5669,75.2582,76.0018,9283200.0],["2025-07-24",77.0725,78.0838,76.6859,77.1518,10504300.0],["2025-07-25",76.9238,78.1383,76.8346,77.3105,6888100.0],["2025-07-28",77.8359,78.8174,77.2609,77.5484,15978400.0],["2025-07-29",71.1141,72.6508,69.7063,70.8365,42890700.0],["2025-07-30",71.5702,71.585,68.9578,69.1115,20790400.0],["2025-07-31",68.8785,69.4535,67.8722,68.1696,16657600.0],["2025-08-01",67.4161,67.7631,65.9984,66.5338,15181100.0],["2025-08-04",67.2426,67.9813,66.6974,67.4261,11756800.0],["2025-08-05",67.8722,68.0804,66.8312,67.2476,10714700.0],["2025-08-06",67.7136,69.0123,67.6233,68.8239,11913000.0],["2025-08-07",69.399,69.5675,67.0989,67.6343,10129300.0],["2025-08-08",67.8524,68.0209,66.8411,67.0692,9683400.0],["2025-08-11",67.2278,67.892,66.3256,66.504,10118600.0],["2025-08-12",66.6627,68.1498,66.6528,67.3864,9747500.0],["2025-08-13",67.6442,70.1227,67.5649,70.0236,12344700.0],["2025-08-14",68.8438,69.2205,67.6442,68.7843,10695400.0],["2025-08-15",68.9727,69.5576,68.5662,68.6356,8128000.0],["2025-08-18",68.7149,69.3841,68.6356,68.933,8410200.0],["2025-08-19",69.1908,69.7608,68.3382,68.4571,9052800.0],["2025-08-20",68.3481,68.5166,67.0989,67.4955,9992300.0],["2025-08-21",67.0989,67.2873,66.3504,66.97,7039500.0],["2025-08-22",67.3269,69.5477,67.2377,69.2998,9394100.0],["2025-08-25",69.052,69.2106,68.4472,68.8834,6460300.0],["2025-08-26",68.8041,69.6468,68.586,69.5774,9471500.0],["2025-08-27",68.1399,69.4783,68.1012,69.052,8648200.0],["2025-08-28",69.399,69.9542,68.933,69.4585,5882000.0],["2025-08-29",69.4188,70.093,69.2998,69.5873,5636300.0],["2025-09-02",68.3282,68.7783,67.5649,68.6554,12882500.0],["2025-09-03",68.3183,69.2899,68.2093,69.0421,11808200.0],["2025-09-04",69.1015,69.2998,65.6613,67.8722,14063500.0],["2025-09-05",68.2886,69.3395,67.5847,67.6739,7794300.0],["2025-09-08",67.8722,68.0011,67.2179,67.8127,7954900.0],["2025-09-09",67.6144,67.9119,66.9502,67.0989,8776500.0],["2025-09-10",66.9006,67.4459,64.6749,65.0764,14352500.0],["2025-09-11",65.1855,66.7717,65.1458,66.6924,11154400.0],["2025-09-12",66.6329,67.1683,66.2859,66.3157,7505600.0],["2025-09-15",66.7222,67.6045,66.2294,66.5338,9597900.0],["2025-09-16",66.2611,66.5635,65.5374,66.276,9353900.0],["2025-09-17",66.5635,68.6752,66.4247,68.0308,18607800.0],["2025-09-18",69.4783,69.6964,67.7433,67.9317,14330500.0],["2025-09-19",68.1696,68.2589,67.3418,67.6343,19774200.0],["2025-09-22",67.1782,67.5252,66.4743,67.0989,13298200.0],["2025-09-23",67.2228,68.3976,66.5437,66.7321,10449000.0],["2025-09-24",67.0692,67.9912,66.861,67.2774,9180600.0],["2025-09-25",66.6825,66.9105,65.6316,66.167,10773700.0],["2025-09-26",66.4247,67.0493,65.7506,66.7222,8431600.0],["2025-09-29",67.3765,70.6482,67.3071,69.0817,28497000.0],["2025-09-30",69.2255,69.2304,66.276,66.4842,21464800.0],["2025-10-01",66.3256,67.2179,65.6514,66.0877,17050100.0],["2025-10-02",66.4941,68.358,66.3752,68.3382,13461600.0],["2025-10-03",67.5153,68.933,67.1683,68.6554,12219800.0],["2025-10-06",69.6171,71.2529,68.8557,70.6779,16769900.0],["2025-10-07",73.434,75.0252,72.4327,73.9694,31977500.0],["2025-10-08",74.589,75.8432,72.6459,75.4763,17904800.0],["2025-10-09",76.5272,76.6759,74.3888,75.0996,15774400.0],["2025-10-10",75.4565,76.2397,69.161,69.2403,22326500.0],["2025-10-13",70.1128,70.321,67.5768,68.2688,20036800.0],["2025-10-14",66.8312,69.1115,66.1967,68.5563,12968500.0],["2025-10-15",68.7893,69.2751,67.2575,67.3963,11247300.0],["2025-10-16",67.545,68.011,64.8583,65.4829,19258500.0],["2025-10-17",64.9723,67.1286,64.888,66.8312,11151500.0],["2025-10-20",67.0939,68.8735,67.0691,68.6058,10016100.0],["2025-10-21",68.4274,69.7559,68.239,69.4485,9032000.0],["2025-10-22",68.5761,68.7744,67.3269,67.4855,8173400.0],["2025-10-23",67.4855,69.4585,67.4657,69.0619,8199000.0],["2025-10-24",69.5477,70.6382,69.1412,69.1709,8638200.0],["2025-10-27",70.2466,71.2529,69.5279,69.6468,18821300.0],["2025-10-28",75.5557,78.5349,72.2047,72.393,83722300.0],["2025-10-29",72.0758,72.1055,68.7199,69.0817,38505400.0],["2025-10-30",69.2354,70.1624,67.317,67.3467,19550800.0],["2025-10-31",67.6838,68.9826,67.0394,68.6752,18370100.0],["2025-11-03",68.9281,69.746,67.1237,67.7532,14619000.0],["2025-11-04",66.6528,66.7112,65.3837,65.5126,19711800.0],["2025-11-05",65.4531,67.6243,65.3342,67.4756,13606100.0],["2025-11-06",67.2179,67.4855,65.6415,65.6911,11480200.0],["2025-11-07",64.9376,65.9439,64.2238,65.6514,13449300.0],["2025-11-10",66.4842,66.851,65.1775,65.6812,11129900.0],["2025-11-11",65.6812,67.3666,65.6613,66.8213,10032500.0],["2025-11-12",66.9502,67.4062,66.3256,66.623,10134000.0],["2025-11-13",65.9389,66.7023,64.5906,64.7691,14185800.0],["2025-11-14",63.5595,64.0949,62.2112,62.2707,21979900.0],["2025-11-17",62.2707,62.6276,60.7638,61.3586,20632700.0],["2025-11-18",60.8629,61.1107,59.9508,60.1788,18446600.0],["2025-11-19",60.2285,60.3776,58.7876,59.7317,25061900.0],["2025-11-20",60.1937,60.3328,57.6349,57.7393,21059300.0],["2025-11-21",57.8734,60.5763,57.6747,60.1888,20849400.0],["2025-11-24",60.2285,60.4471,59.4733,60.1788,21013500.0],["2025-11-25",60.4769,61.5849,60.3378,60.8347,11065200.0],["2025-11-26",61.0135,61.7688,60.785,61.4408,8335300.0],["2025-11-28",61.8383,62.6581,61.7389,62.2954,7875900.0],["2025-12-01",61.6594,62.8121,61.4408,62.1861,10923300.0],["2025-12-02",62.524,63.4332,61.7588,62.5041,10834100.0],["2025-12-03",62.4544,63.5276,60.0298,60.8545,24402800.0],["2025-12-04",60.1192,61.7091,60.0049,61.3415,15994300.0],["2025-12-05",61.2818,62.5438,61.093,61.888,11152900.0],["2025-12-08",62.0321,62.1165,60.6061,60.7353,12544000.0],["2025-12-09",60.3676,61.1129,60.1093,60.3974,13214700.0],["2025-12-10",60.1093,61.0891,59.7813,60.775,19985100.0],["2025-12-11",59.6969,61.4011,59.4733,61.3017,14023800.0],["2025-12-12",60.6955,61.7588,60.6161,61.2719,15964000.0],["2025-12-15",61.57,62.4246,60.2434,60.3577,18187500.0],["2025-12-16",61.3017,61.7548,60.5664,60.944,17316800.0],["2025-12-17",61.0036,62.0172,59.7515,59.8012,16357800.0],["2025-12-18",59.2149,59.9403,58.5442,59.0659,23734500.0],["2025-12-19",58.5491,59.7366,58.4299,59.4335,31927500.0],["2025-12-22",59.5826,60.1639,59.3839,59.4832,13976100.0],["2025-12-23",59.4534,59.6919,58.569,59.0361,12153600.0],["2025-12-24",58.9586,59.7664,58.9367,59.6621,5491700.0],["2025-12-26",59.6223,59.7317,59.1603,59.5925,7537800.0],["2025-12-29",59.4733,59.7615,58.7529,59.1156,12910100.0],["2025-12-30",59.0857,59.2249,58.7081,58.728,11277900.0],["2025-12-31",58.6584,58.6684,57.9728,58.0125,13027300.0],["2026-01-02",58.3007,58.4299,57.2871,57.7741,14693100.0],["2026-01-05",57.6449,59.7267,57.5356,58.9168,17115900.0],["2026-01-06",58.8969,59.5578,58.6088,59.4335,11110800.0],["2026-01-07",59.4882,59.7565,57.8883,58.1417,18044300.0],["2026-01-08",57.6548,58.6286,57.4064,57.9032,13105200.0],["2026-01-09",58.4299,58.4895,56.9195,57.2971,15061500.0],["2026-01-12",57.2474,57.4163,56.4027,56.9294,19898900.0],["2026-01-13",56.8499,56.9393,55.9208,56.204,15900500.0],["2026-01-14",56.045,57.4263,55.9158,57.2971,16039900.0],["2026-01-15",57.3766,57.4978,56.2437,56.3829,16405300.0],["2026-01-16",56.4326,56.6114,55.886,56.5319,15116900.0],["2026-01-20",55.2302,55.724,54.6687,54.7333,19744400.0],["2026-01-21",55.1705,55.9754,54.7482,55.5382,15117000.0],["2026-01-22",56.2338,57.1878,56.1941,56.7903,14540700.0],["2026-01-23",56.4723,56.6263,56.0549,56.2636,8758900.0],["2026-01-26",56.2139,56.7605,56.1394,56.2437,9971400.0],["2026-01-27",56.1444,56.2736,54.8575,55.1606,14240700.0],["2026-01-28",54.6638,55.1407,53.3073,53.7396,19222700.0],["2026-01-29",53.7794,53.829,52.1994,52.7757,19463500.0],["2026-01-30",52.1099,52.6167,51.7323,52.3584,18607800.0],["2026-02-02",52.1695,53.1036,51.9927,52.0006,27452900.0],["2026-02-03",42.6151,43.4249,41.1692,41.4375,141690600.0],["2026-02-04",41.3382,41.5767,39.7085,40.7717,58018000.0],["2026-02-05",40.3445,40.7519,38.6353,39.6489,42842800.0],["2026-02-06",39.9967,40.3544,39.1321,40.1656,34921700.0],["2026-02-09",39.9569,41.0102,39.5594,40.891,26034300.0],["2026-02-10",40.4935,42.0834,40.4935,41.2289,22787700.0],["2026-02-11",41.2388,41.358,39.7582,40.2053,21538900.0],["2026-02-12",40.0314,40.0314,38.2179,38.834,28004800.0],["2026-02-13",38.993,40.1159,38.843,40.0364,25092400.0],["2026-02-17",40.2451,41.3382,40.1159,40.5531,20342500.0],["2026-02-18",40.5134,41.4972,40.3345,41.1891,17925500.0],["2026-02-19",40.8463,41.527,40.5929,41.4673,24646900.0],["2026-02-20",41.3133,42.5405,41.2517,41.3878,23174000.0],["2026-02-23",40.7867,45.4024,40.2699,43.7727,75619500.0],["2026-02-24",43.2212,47.6979,42.7592,46.724,58557200.0],["2026-02-25",47.0818,48.1947,46.1527,47.0222,42794100.0],["2026-02-26",47.201,47.4296,44.2149,45.2434,48091800.0],["2026-02-27",45.5217,46.1278,45.1341,45.9191,23641200.0],["2026-03-02",44.5379,45.6658,44.359,45.3428,17355300.0],["2026-03-03",44.4485,46.6644,44.3789,46.0881,22406400.0],["2026-03-04",45.8987,47.1745,45.7791,46.5964,14612800.0],["2026-03-05",46.3323,47.7576,46.3323,47.4835,18317700.0],["2026-03-06",47.015,47.5732,46.2027,46.8157,15900100.0],["2026-03-09",45.8987,46.3731,44.8123,46.0083,18908300.0],["2026-03-10",45.4601,45.6695,44.6628,44.8721,17575900.0],["2026-03-11",45.3007,45.9884,44.6528,45.4203,13794100.0],["2026-03-12",45.1512,45.9226,44.1943,44.2143,15293100.0],["2026-03-13",44.0598,45.1013,44.0269,44.7525,13962500.0],["2026-03-16",45.1013,45.7492,45.0415,45.2708,14460200.0],["2026-03-17",45.6894,46.8256,45.5937,45.9784,21819800.0],["2026-03-18",45.4651,45.9256,44.4036,44.4435,19662700.0],["2026-03-19",44.0498,44.6927,43.389,44.0448,22744600.0],["2026-03-20",44.1844,44.4036,43.1876,43.8654,31695500.0],["2026-03-23",44.5731,45.5897,43.8654,45.3405,21262500.0],["2026-03-24",44.7973,45.1163,43.8455,44.0647,19616500.0],["2026-03-25",44.9319,45.809,44.0548,44.7026,14861200.0],["2026-03-26",44.3339,45.821,44.3239,45.0515,14613000.0],["2026-03-27",44.5731,44.6428,43.4069,43.4468,17434200.0],["2026-03-30",43.8554,44.8671,43.7757,44.5232,17778200.0],["2026-03-31",44.593,45.3206,44.1345,45.0814,12695000.0],["2026-04-01",45.1412,45.3505,43.8554,44.4834,15319900.0],["2026-04-02",43.8754,45.2708,43.5315,45.191,12747700.0],["2026-04-06",45.5738,46.2874,45.1811,45.3306,11006800.0],["2026-04-07",44.9419,45.3106,44.4136,44.7226,10416300.0],["2026-04-08",45.8389,46.1977,45.4053,45.6994,15619000.0],["2026-04-09",45.6595,45.9286,44.7575,45.8289,12716600.0],["2026-04-10",45.7641,46.0283,44.8322,45.0914,13130500.0],["2026-04-13",44.9538,47.7177,44.912,47.3539,15179300.0],["2026-04-14",47.7825,48.1752,47.5433,47.8124,11045300.0],["2026-04-15",48.3556,49.5915,47.7426,49.4071,13074000.0],["2026-04-16",48.231,49.7859,48.1911,49.6463,13420600.0],["2026-04-17",50.1796,51.0318,49.6095,50.6431,18758600.0],["2026-04-20",50.5135,51.3408,50.2743,51.2909,13091800.0],["2026-04-21",51.8391,52.1282,50.5882,50.7128,13548100.0],["2026-04-22",50.8324,51.2909,50.6032,51.0517,8569700.0],["2026-04-23",50.5783,50.7128,49.0084,49.5865,11581400.0],["2026-04-24",49.6364,50.4238,49.3972,50.3141,8259300.0],["2026-04-27",50.2125,50.3939,49.2347,49.6065,7992800.0],["2026-04-28",49.6065,50.3141,49.2925,49.4769,9761400.0],["2026-04-29",49.2477,51.6996,49.0583,50.7726,18531700.0],["2026-04-30",49.6384,50.2892,49.2576,49.9753,12519900.0],["2026-05-01",50.4038,50.7427,50.1198,50.2743,8765800.0],["2026-05-04",50.3341,50.8922,50.055,50.2244,13649500.0],["2026-05-05",45.2209,46.5615,44.3638,46.3373,39099400.0],["2026-05-06",46.5316,47.3041,45.6047,46.118,19820100.0],["2026-05-07",46.2775,46.9901,45.9984,46.0681,14081600.0],["2026-05-08",45.4701,46.2176,45.1811,45.2209,14073700.0],["2026-05-11",45.0664,45.3704,44.882,44.9219,18994500.0],["2026-05-12",44.7923,45.5499,44.2043,45.2907,25493000.0],["2026-05-13",44.8123,45.5897,44.4385,45.0814,15923800.0],["2026-05-14",45.191,45.6396,44.4734,44.892,9719500.0],["2026-05-15",44.6428,45.0814,44.2342,44.2641,16481200.0],["2026-05-18",44.1245,45.0864,44.0747,44.2392,9478900.0],["2026-05-19",44.2342,44.8721,43.6661,43.686,13711800.0],["2026-05-20",43.4518,44.2641,42.789,44.2292,10991400.0],["2026-05-21",44.0448,44.5432,43.686,44.1544,10925200.0],["2026-05-22",44.1544,44.5631,43.8455,44.0847,10691700.0],["2026-05-26",44.0548,44.294,43.7209,44.0149,13161000.0],["2026-05-27",44.4216,44.583,43.4867,43.6162,14170300.0],["2026-05-28",43.5664,44.4335,43.1777,44.3139,17132700.0],["2026-05-29",44.3937,45.0515,44.279,44.603,18833300.0],["2026-06-01",44.3837,45.8339,44.0548,45.0415,16231000.0],["2026-06-02",44.4684,44.9917,44.2442,44.3837,11441400.0],["2026-06-03",44.1943,44.3538,42.176,42.47,19227300.0],["2026-06-04",43.42,43.73,42.75,42.75,11255700.0],["2026-06-05",41.89,42.401,41.07,41.29,23894900.0],["2026-06-08",41.26,41.42,40.655,41.26,16778100.0],["2026-06-09",41.165,42.26,41.07,41.46,17585000.0],["2026-06-10",41.0,41.465,40.51,40.7,14669100.0],["2026-06-11",40.51,41.26,40.2,41.24,14757100.0],["2026-06-12",41.295,41.59,40.87,41.53,12304100.0],["2026-06-15",42.358,43.34,42.1,42.49,22555300.0],["2026-06-16",42.71,43.95,42.58,43.65,19507100.0],["2026-06-17",43.59,44.74,42.05,42.08,19133700.0],["2026-06-18",42.2,42.816,41.65,42.51,27215200.0],["2026-06-22",42.605,43.33,42.075,42.34,13179000.0],["2026-06-23",42.13,42.47,41.65,41.7,13930000.0],["2026-06-24",41.68,43.38,41.68,42.48,15478100.0],["2026-06-25",42.7,43.0,42.325,42.38,10371600.0],["2026-06-26",42.28,44.38,42.21,44.29,33246300.0],["2026-06-29",44.635,44.74,44.075,44.38,16684300.0],["2026-06-30",44.57,44.57,42.26,43.18,14229600.0],["2026-07-01",43.86,44.89,43.56,44.07,22969600.0],["2026-07-02",44.405,45.49,44.405,45.47,14797300.0],["2026-07-06",44.45,45.135,43.78,45.09,11504671.792393],["2026-07-07",45.43,46.065,45.32,45.65,10208094.214827],["2026-07-08",45.09,45.28,43.73,44.53,9598093.187297],["2026-07-09",43.87,45.38,43.82,45.32,9108159.432415],["2026-07-10",45.95,46.445,45.765,46.32,10639446.205858],["2026-07-13",46.9,48.43,46.285,47.65,20280651.835804],["2026-07-14",46.7,47.39,46.43,47.37,9297951.345148],["2026-07-15",54.845,55.88,53.44,55.52,90962838.810866],["2026-07-16",55.41,57.67,55.28,56.73,33572571.4823],["2026-07-17",56.49,57.17,55.69,56.56,19802408.074087],["2026-07-20",56.49,57.16,55.28,56.82,24687064.137612],["2026-07-21",56.04,56.91,55,55.85,15939774.029504],["2026-07-22",55.98,56.38,55.235,55.51,11178677.07659],["2026-07-23",55.475,56.08,54.935,56,14275328.866235],["2026-07-24",56.3083,56.48,55.22,56.15,11806336.939868],["2026-07-27",56.36,56.585,55.48,56.07,14836465.797348],["2026-07-28",56.76,58.8,56.46,58.32,22892339.835557],["2026-07-29",58.1,59.47,58,58.35,18723407.605151],["2026-07-30",57.4,57.89,56.655,57.65,11958005.998562],["2026-07-31",57.11,57.57,56.57,57.21,9768242.019993]]}