{"t":"SYF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-31",18.205,18.9965,17.8883,18.205,56477500.0],["2014-08-01",18.1258,18.205,17.9438,18.205,6458900.0],["2014-08-04",18.2841,18.3079,18.1258,18.205,3455900.0],["2014-08-05",18.197,18.2129,17.9438,18.205,4450200.0],["2014-08-06",18.0467,18.1891,17.9438,18.1891,6993400.0],["2014-08-07",18.1179,18.205,18.0467,18.1495,3186900.0],["2014-08-08",18.1495,18.2287,18.0466,18.1654,2855000.0],["2014-08-11",18.1258,18.1495,18.0467,18.1495,1767500.0],["2014-08-12",18.1179,18.205,18.0704,18.205,1549700.0],["2014-08-13",18.205,18.387,18.11,18.3474,1659100.0],["2014-08-14",18.3633,18.3791,18.1654,18.2129,1391700.0],["2014-08-15",18.2208,18.2683,18.205,18.205,1948100.0],["2014-08-18",18.2524,18.3395,18.2208,18.3395,1073700.0],["2014-08-19",18.3633,19.3408,18.3633,19.321,2851800.0],["2014-08-20",19.2339,20.255,19.2023,19.9384,3544500.0],["2014-08-21",20.16,20.1996,19.7247,20.0967,2358000.0],["2014-08-22",19.9859,20.1283,19.8671,20.0729,891600.0],["2014-08-25",20.0809,20.1046,19.693,19.883,1185400.0],["2014-08-26",19.788,19.8671,19.7405,19.8276,951000.0],["2014-08-27",19.788,20.2154,19.7484,20.16,1230600.0],["2014-08-28",20.1046,20.4529,20.0334,20.3341,981700.0],["2014-08-29",20.4291,20.532,20.1442,20.4133,981200.0],["2014-09-02",20.3421,20.5004,20.1996,20.4133,1873200.0],["2014-09-03",20.5716,20.5771,20.2866,20.4133,996500.0],["2014-09-04",20.2075,20.3816,20.1917,20.3421,1117500.0],["2014-09-05",20.3421,20.5953,20.2787,20.3975,1089800.0],["2014-09-08",20.437,20.5637,19.4872,19.6614,2534800.0],["2014-09-09",20.0254,20.2629,19.5505,19.8197,3608600.0],["2014-09-10",19.9384,20.0294,19.5426,19.5505,1974600.0],["2014-09-11",19.5901,19.8038,19.4951,19.511,2029100.0],["2014-09-12",19.416,19.5901,19.3447,19.3922,1106800.0],["2014-09-15",19.2735,19.2973,18.9332,19.1152,1125600.0],["2014-09-16",19.1864,19.2814,18.9015,19.2418,1512100.0],["2014-09-17",19.3527,19.5426,19.2814,19.4318,940400.0],["2014-09-18",19.4476,19.6614,19.4397,19.5268,879100.0],["2014-09-19",19.6693,20.1758,19.5585,20.1125,5257900.0],["2014-09-22",20.0096,20.0729,19.5901,19.6614,737000.0],["2014-09-23",19.5189,19.5505,19.1389,19.4556,940000.0],["2014-09-24",19.5743,19.788,19.5308,19.7247,964600.0],["2014-09-25",19.7722,19.7722,19.4793,19.4951,1350800.0],["2014-09-26",19.4793,19.6297,19.2656,19.6059,1252800.0],["2014-09-29",19.4476,19.6099,19.2656,19.5505,1482000.0],["2014-09-30",19.6851,19.883,19.1627,19.4318,8795100.0],["2014-10-01",19.3447,19.4635,19.139,19.1706,1196600.0],["2014-10-02",19.2735,19.5426,18.8065,19.4556,1253000.0],["2014-10-03",19.6139,19.8592,19.321,19.6534,1737500.0],["2014-10-06",19.6772,19.8711,19.5901,19.788,1057100.0],["2014-10-07",19.7405,19.7619,19.4318,19.6693,803600.0],["2014-10-08",19.6376,19.8038,19.5505,19.8038,1074500.0],["2014-10-09",19.8038,19.8355,19.3368,19.4318,2536300.0],["2014-10-10",19.3922,19.5664,19.1073,19.1548,1561700.0],["2014-10-13",19.2023,19.6059,19.1548,19.3606,1726100.0],["2014-10-14",19.4951,19.7484,19.4556,19.6693,1036400.0],["2014-10-15",19.5822,19.7642,19.0202,19.4081,1529300.0],["2014-10-16",19.1548,19.6297,19.0994,19.4714,1889000.0],["2014-10-17",19.5664,19.8671,19.511,19.6139,981700.0],["2014-10-20",19.5901,19.6732,19.3131,19.5585,938300.0],["2014-10-21",19.6059,19.9938,19.5584,19.9225,1699700.0],["2014-10-22",19.9859,20.1442,19.9067,20.0888,1546100.0],["2014-10-23",20.16,20.5083,20.1363,20.4291,970100.0],["2014-10-24",20.3816,20.8645,20.3816,20.6666,1223100.0],["2014-10-27",20.6428,21.208,20.5953,20.999,1011400.0],["2014-10-28",21.1573,21.4526,21.0568,21.2523,1002300.0],["2014-10-29",21.2206,21.4344,21.1098,21.371,730100.0],["2014-10-30",21.4344,21.7256,20.9832,21.2048,1039100.0],["2014-10-31",21.4106,21.4581,21.2523,21.3869,934600.0],["2014-11-03",21.4344,21.9726,21.2523,21.6402,983700.0],["2014-11-04",21.6085,21.7272,20.7774,21.379,999300.0],["2014-11-05",21.5214,21.7668,21.1344,21.743,587300.0],["2014-11-06",21.7747,21.9805,21.5847,21.8301,993100.0],["2014-11-07",21.9409,22.2971,21.5689,22.2813,1165800.0],["2014-11-10",22.3446,22.8512,22.1625,22.772,1474200.0],["2014-11-11",22.7958,23.1599,22.7166,23.0411,1643700.0],["2014-11-12",22.9541,23.0807,22.6699,22.9778,1033700.0],["2014-11-13",22.962,23.1361,22.8116,22.9462,1656800.0],["2014-11-14",22.8907,23.3973,22.8353,22.9936,1912000.0],["2014-11-17",22.9936,23.152,22.8195,23.057,1010300.0],["2014-11-18",23.1203,23.2944,22.7839,22.9145,948900.0],["2014-11-19",22.9462,22.9541,22.677,22.9066,2141800.0],["2014-11-20",22.9224,23.2311,22.8828,23.144,1300600.0],["2014-11-21",23.1915,23.2707,22.962,23.0886,1003900.0],["2014-11-24",23.1678,23.2786,22.8353,22.9303,1177500.0],["2014-11-25",22.8987,23.2074,22.1863,22.685,5938500.0],["2014-11-26",22.8195,23.0174,22.7483,22.7958,1327400.0],["2014-11-28",22.7562,22.9778,22.7562,22.962,425200.0],["2014-12-01",22.9541,23.057,22.7404,22.8591,1020800.0],["2014-12-02",22.9066,23.1955,22.8646,22.9936,1091200.0],["2014-12-03",23.0491,23.0649,22.8749,22.9541,730200.0],["2014-12-04",22.962,23.2232,22.8828,23.0728,829000.0],["2014-12-05",23.1757,23.1836,22.8987,23.1519,818700.0],["2014-12-08",23.1836,23.6189,22.9699,23.3577,1644100.0],["2014-12-09",23.3736,23.4567,23.1108,23.3657,1085700.0],["2014-12-10",23.3894,23.6664,23.3498,23.4686,760000.0],["2014-12-11",23.4844,23.7456,23.296,23.3657,1057900.0],["2014-12-12",23.2153,23.334,22.8987,22.9541,1632500.0],["2014-12-15",23.0728,23.1203,22.2892,22.6612,1310500.0],["2014-12-16",22.6375,22.685,22.2813,22.5108,2238500.0],["2014-12-17",22.5741,22.9461,22.4158,22.8749,1311900.0],["2014-12-18",23.2549,23.6506,22.9066,23.5477,1015700.0],["2014-12-19",23.6031,23.7852,23.5794,23.7456,1337500.0],["2014-12-22",23.4369,23.7218,23.3538,23.6269,770300.0],["2014-12-23",23.7773,23.983,23.524,23.7456,504100.0],["2014-12-24",23.8327,23.8801,23.7218,23.8327,78600.0],["2014-12-26",23.8802,24.2363,23.7978,24.1414,426500.0],["2014-12-29",24.1018,24.2522,23.9593,24.1097,296100.0],["2014-12-30",24.1334,24.1414,23.6585,23.7456,517800.0],["2014-12-31",23.8327,23.8485,23.4923,23.5477,430000.0],["2015-01-02",23.5794,23.5873,23.2311,23.334,580000.0],["2015-01-05",23.2548,23.4448,22.7008,23.1519,1593900.0],["2015-01-06",23.2707,23.2944,22.5187,22.8353,2198300.0],["2015-01-07",23.3657,23.4923,22.8828,23.1124,1365100.0],["2015-01-08",23.3736,23.8247,23.3419,23.7298,835000.0],["2015-01-09",23.801,23.801,23.3419,23.5081,477600.0],["2015-01-12",23.5556,23.5873,23.3736,23.3736,756800.0],["2015-01-13",23.5635,23.7456,23.3182,23.516,629700.0],["2015-01-14",23.2628,23.429,23.0095,23.0728,866800.0],["2015-01-15",23.1045,23.152,22.0992,22.5741,1093700.0],["2015-01-16",22.4317,22.9936,22.3256,22.9462,425200.0],["2015-01-20",22.9462,23.1084,22.6454,23.0332,958200.0],["2015-01-21",23.0332,23.1836,22.9303,23.0966,863700.0],["2015-01-22",23.1282,23.3498,22.5029,22.9936,2514800.0],["2015-01-23",23.7456,25.3286,22.9541,24.5134,3170800.0],["2015-01-26",24.3788,24.9012,24.3155,24.7983,3123200.0],["2015-01-27",24.6875,24.9329,24.45,24.7904,1401800.0],["2015-01-28",25.1387,25.1387,24.6163,24.735,1038100.0],["2015-01-29",24.7112,24.925,24.5371,24.7192,1383400.0],["2015-01-30",24.6242,24.7983,24.3551,24.4263,1255100.0],["2015-02-02",24.4105,24.6875,24.2917,24.6637,758800.0],["2015-02-03",24.7746,24.9329,24.5055,24.64,919900.0],["2015-02-04",24.6242,24.8379,24.5213,24.735,1276200.0],["2015-02-05",24.7508,25.392,24.64,25.3286,1114100.0],["2015-02-06",25.384,25.8669,25.3009,25.4395,1115900.0],["2015-02-09",25.4236,25.6492,25.3365,25.6452,1118100.0],["2015-02-10",25.8194,26.2231,25.6215,26.2072,2354000.0],["2015-02-11",26.318,26.603,26.1281,26.5555,2110800.0],["2015-02-12",26.7059,26.88,26.5397,26.603,2334600.0],["2015-02-13",26.4288,26.5713,25.8194,25.9618,1234700.0],["2015-02-17",25.9619,25.9698,25.2099,25.2653,1728000.0],["2015-02-18",25.1703,25.4869,25.1308,25.2574,1054500.0],["2015-02-19",25.2811,25.392,25.1624,25.2337,556200.0],["2015-02-20",25.297,25.9381,25.0714,25.7956,2082300.0],["2015-02-23",25.7719,25.8914,25.5265,25.8194,868700.0],["2015-02-24",25.6927,26.1202,25.2574,25.6136,1028800.0],["2015-02-25",25.5898,25.7956,25.4078,25.5582,672500.0],["2015-02-26",25.7481,25.8906,25.6136,25.6848,356800.0],["2015-02-27",25.6215,25.764,25.2732,25.2891,553100.0],["2015-03-02",25.2891,25.3603,24.712,25.297,785700.0],["2015-03-03",25.4553,25.5265,25.2099,25.4395,484600.0],["2015-03-04",25.3682,25.3682,25.1862,25.2416,439600.0],["2015-03-05",25.3128,25.7006,25.1545,25.297,486000.0],["2015-03-06",25.2811,25.3286,24.6875,24.6954,694100.0],["2015-03-09",24.8062,25.4513,24.735,25.3128,776300.0],["2015-03-10",25.1703,25.2732,24.6044,24.6163,912300.0],["2015-03-11",24.735,25.107,24.6242,24.9724,588900.0],["2015-03-12",25.1545,25.3445,24.9804,25.2416,503200.0],["2015-03-13",25.2257,25.2811,24.7429,25.1862,889900.0],["2015-03-16",25.3286,25.3286,25.1624,25.2891,628200.0],["2015-03-17",25.0753,25.6769,24.9962,25.5107,818500.0],["2015-03-18",25.4949,25.4949,25.0358,25.2653,630600.0],["2015-03-19",25.2653,25.6452,25.202,25.6215,657000.0],["2015-03-20",25.7244,26.0291,25.4949,25.5265,1497200.0],["2015-03-23",25.479,25.7481,25.1466,25.1545,653900.0],["2015-03-24",25.1545,25.2653,24.9329,25.0516,723600.0],["2015-03-25",24.8379,24.9408,24.4026,24.4738,1175400.0],["2015-03-26",24.545,24.5609,24.0385,24.2284,887900.0],["2015-03-27",24.3313,24.3313,23.6902,23.7931,960600.0],["2015-03-30",23.8722,24.0701,23.7931,23.9751,577200.0],["2015-03-31",23.9356,24.1334,23.7218,24.0226,1384200.0],["2015-04-01",23.8485,24.2917,23.6744,24.0701,1138700.0],["2015-04-02",24.0622,24.3076,23.9356,24.2284,841400.0],["2015-04-06",24.1414,24.4026,23.5002,23.619,1070800.0],["2015-04-07",23.8485,24.3155,23.3498,23.5556,1467400.0],["2015-04-08",23.5873,23.8643,23.5303,23.7218,734300.0],["2015-04-09",23.7614,24.0226,23.6664,23.8564,839500.0],["2015-04-10",23.9355,24.3392,23.8643,24.2126,1287800.0],["2015-04-13",24.1493,24.3828,24.0622,24.2522,1199500.0],["2015-04-14",24.2759,24.4105,24.1493,24.1572,806500.0],["2015-04-15",24.1493,24.3867,24.1255,24.2838,389900.0],["2015-04-16",24.2997,24.4896,23.9831,24.3551,1208000.0],["2015-04-17",24.5371,24.5371,23.9197,24.1572,1362500.0],["2015-04-20",24.6163,24.7587,24.2205,24.458,2179500.0],["2015-04-21",24.5213,24.8141,24.458,24.6954,1879800.0],["2015-04-22",25.1703,25.3603,24.5529,24.5688,2040200.0],["2015-04-23",24.9487,24.9724,24.4026,24.5054,1391300.0],["2015-04-24",24.4817,24.6321,24.2443,24.3946,661700.0],["2015-04-27",24.4026,24.545,24.1888,24.2363,625500.0],["2015-04-28",24.3867,24.4421,24.1413,24.268,567400.0],["2015-04-29",24.1968,24.5846,23.9593,24.3313,1600200.0],["2015-04-30",24.3076,24.8537,24.2522,24.6558,1228600.0],["2015-05-01",24.8458,24.9724,24.731,24.9487,594800.0],["2015-05-04",24.9725,25.107,24.8933,25.0991,610000.0],["2015-05-05",25.2495,25.5265,25.1228,25.2811,1271600.0],["2015-05-06",25.4632,25.5107,25.1545,25.3999,943300.0],["2015-05-07",25.3761,25.851,25.1782,25.8431,1095500.0],["2015-05-08",25.9064,26.2864,25.8352,26.2785,935900.0],["2015-05-11",26.2547,26.3655,25.95,26.0331,549200.0],["2015-05-12",25.5977,26.3893,25.3603,26.2151,2022500.0],["2015-05-13",26.2151,26.4526,25.9144,26.041,1075800.0],["2015-05-14",26.1043,26.223,25.6215,25.9381,1449000.0],["2015-05-15",26.0093,26.045,25.1426,25.1782,1300100.0],["2015-05-18",25.1862,25.2257,24.9329,25.202,796500.0],["2015-05-19",25.202,25.3761,25.1703,25.3761,743100.0],["2015-05-20",25.479,25.9302,25.3176,25.8431,634500.0],["2015-05-21",25.7956,25.946,25.6373,25.7006,430400.0],["2015-05-22",25.6532,25.8827,25.4632,25.7244,360600.0],["2015-05-26",25.6927,25.7244,25.2257,25.4236,565500.0],["2015-05-27",25.4315,25.8035,25.4078,25.6927,346100.0],["2015-05-28",25.5898,25.851,25.5265,25.7481,355800.0],["2015-05-29",25.7719,25.7956,25.4276,25.5582,850000.0],["2015-06-01",25.6136,25.8194,25.2495,25.6532,483000.0],["2015-06-02",25.5503,25.9381,25.5344,25.8431,466700.0],["2015-06-03",25.8748,26.6109,25.7323,26.2626,1834900.0],["2015-06-04",26.1518,26.2072,25.8629,25.9223,793000.0],["2015-06-05",26.0014,26.0331,25.7323,25.9618,319000.0],["2015-06-08",25.9539,25.9618,25.7917,25.8431,482200.0],["2015-06-09",25.8194,26.0568,25.7244,26.0093,699900.0],["2015-06-10",26.0964,26.3893,25.9777,26.3576,731200.0],["2015-06-11",26.3497,26.8167,26.2468,26.2943,1152200.0],["2015-06-12",26.2547,26.4368,26.0093,26.2151,489000.0],["2015-06-15",26.0568,26.231,25.7481,26.0964,1670500.0],["2015-06-16",26.1201,26.2468,25.6809,25.7244,632000.0],["2015-06-17",25.8035,26.1122,25.6769,25.9223,497600.0],["2015-06-18",25.9618,26.231,25.8748,25.9777,590500.0],["2015-06-19",26.0489,26.0964,25.8748,26.0568,492100.0],["2015-06-22",26.1439,26.318,25.9381,26.0489,459000.0],["2015-06-23",26.1122,26.3418,26.0489,26.1122,664600.0],["2015-06-24",26.1122,26.2824,25.8906,25.9302,521700.0],["2015-06-25",26.0093,26.0093,25.669,25.9698,705700.0],["2015-06-26",26.0252,26.2468,25.7244,25.8827,2129400.0],["2015-06-29",25.6611,25.7719,25.4632,25.5107,738700.0],["2015-06-30",25.7719,26.1558,25.6247,26.0647,905600.0],["2015-07-01",26.1993,26.3814,25.9856,26.3734,570100.0],["2015-07-02",26.413,26.4209,26.0806,26.231,490000.0],["2015-07-06",26.0489,26.0489,25.5819,25.7244,1133400.0],["2015-07-07",25.8115,25.9539,25.4632,25.7244,1575200.0],["2015-07-08",25.6769,25.6927,25.2851,25.3365,621500.0],["2015-07-09",25.7719,26.0964,25.6294,25.8035,811700.0],["2015-07-10",26.041,26.4209,25.8985,26.1756,727200.0],["2015-07-13",26.3814,26.5159,26.0727,26.3972,1054600.0],["2015-07-14",26.4209,26.8563,26.318,26.7296,999800.0],["2015-07-15",26.8325,27.2006,26.6188,27.0225,831000.0],["2015-07-16",27.1175,27.2758,26.9671,27.0146,636200.0],["2015-07-17",27.3074,28.281,27.0621,27.7665,1234000.0],["2015-07-20",27.9406,28.6609,27.9406,28.4868,1192800.0],["2015-07-21",28.5106,28.8113,28.1512,28.186,822100.0],["2015-07-22",28.1623,28.3997,27.7586,28.2414,784600.0],["2015-07-23",28.3681,28.5501,28.0436,28.2019,507300.0],["2015-07-24",28.1227,28.2335,27.4103,27.4499,831300.0],["2015-07-27",27.4024,27.624,27.1254,27.4024,487500.0],["2015-07-28",27.5053,27.6161,26.8958,27.0937,1762100.0],["2015-07-29",27.1254,27.4737,27.0668,27.2916,1141700.0],["2015-07-30",27.3707,27.5528,27.07,27.3866,989100.0],["2015-07-31",27.3945,27.5132,27.1887,27.1966,941800.0],["2015-08-03",27.252,27.3391,27.0383,27.1966,569100.0],["2015-08-04",27.2045,27.5449,27.1491,27.2362,1227500.0],["2015-08-05",27.3866,27.5291,27.1095,27.3549,919700.0],["2015-08-06",27.5291,27.5607,26.9354,27.0146,631600.0],["2015-08-07",26.9592,27.0779,26.4645,26.8958,646500.0],["2015-08-10",27.0067,27.4182,26.9354,27.4024,504500.0],["2015-08-11",27.3787,27.4499,27.0067,27.442,942900.0],["2015-08-12",27.442,27.7032,27.1175,27.6715,1265500.0],["2015-08-13",27.6715,27.9802,27.4816,27.8298,796800.0],["2015-08-14",28.0989,28.0989,27.537,27.814,529500.0],["2015-08-17",27.5924,27.9802,27.3074,27.9565,505700.0],["2015-08-18",27.9169,28.0673,27.6874,27.814,567200.0],["2015-08-19",27.6082,27.9169,27.252,27.6715,669100.0],["2015-08-20",27.4024,27.4539,27.0383,27.1966,1342300.0],["2015-08-21",26.8325,27.0541,26.599,26.69,2185400.0],["2015-08-24",25.5028,26.6426,23.9593,26.2389,3017000.0],["2015-08-25",26.698,26.8879,25.8115,26.1122,2338100.0],["2015-08-26",26.4763,26.4763,25.5107,25.8589,2290500.0],["2015-08-27",26.1122,26.1122,25.1862,25.5898,2728200.0],["2015-08-28",25.4157,25.9381,25.2653,25.8431,1804000.0],["2015-08-31",25.9302,26.326,25.7007,26.0806,1573200.0],["2015-09-01",25.7561,25.8827,25.0041,25.0991,2032900.0],["2015-09-02",25.2416,25.5281,24.7983,25.1624,1138200.0],["2015-09-03",25.3999,25.6049,25.2083,25.479,920300.0],["2015-09-04",25.1149,25.4078,24.8062,25.012,1590400.0],["2015-09-08",25.3365,25.6294,25.1862,25.5503,1969600.0],["2015-09-09",25.7956,25.9856,25.3524,25.4315,4099900.0],["2015-09-10",25.0754,25.5186,24.83,25.3999,2324200.0],["2015-09-11",25.3128,25.4553,24.458,24.7983,2728300.0],["2015-09-14",24.735,25.0358,24.3946,24.6717,3086700.0],["2015-09-15",24.6084,24.7587,24.3709,24.6321,2380400.0],["2015-09-16",24.3551,24.6044,24.0068,24.4421,2265400.0],["2015-09-17",24.3867,24.7983,24.2759,24.3551,1058900.0],["2015-09-18",24.1493,24.2997,23.8406,24.1888,2047500.0],["2015-09-21",24.1888,24.5371,23.9435,24.4342,1573300.0],["2015-09-22",24.3155,24.3946,23.9039,24.2047,1376900.0],["2015-09-23",24.268,24.6004,24.1334,24.5846,996300.0],["2015-09-24",24.2997,24.6242,24.173,24.4026,1002700.0],["2015-09-25",24.5846,24.6954,24.4263,24.5609,552800.0],["2015-09-28",24.5371,24.8062,24.078,24.6637,1128800.0],["2015-09-29",24.5925,24.7746,24.3709,24.5688,890900.0],["2015-09-30",24.83,25.1149,24.4817,24.7746,2180200.0],["2015-10-01",24.7825,24.9962,24.6321,24.8379,858800.0],["2015-10-02",24.7192,25.2653,24.5134,25.1862,1125400.0],["2015-10-05",25.2337,26.3972,25.1149,26.3655,1210200.0],["2015-10-06",26.8088,26.8088,25.7481,25.9618,1247700.0],["2015-10-07",26.1202,26.1993,25.1624,25.4315,1733800.0],["2015-10-08",25.4236,25.7956,25.1545,25.6136,763600.0],["2015-10-09",25.574,26.1202,25.5661,25.6373,339200.0],["2015-10-12",25.5423,25.8748,25.4236,25.5977,376000.0],["2015-10-13",25.479,25.6175,25.1862,25.1862,1163500.0],["2015-10-14",25.1387,25.1862,24.8933,24.9566,1311900.0],["2015-10-15",24.6875,25.4315,24.1493,24.7904,9633600.0],["2015-10-16",24.83,24.83,23.5477,23.8643,11814800.0],["2015-10-19",23.7852,24.9052,22.8828,24.8062,18520900.0],["2015-10-20",25.1387,26.041,24.8062,25.5977,11089000.0],["2015-10-21",25.6452,26.041,25.3445,25.6927,7452600.0],["2015-10-22",25.8827,25.9713,24.7667,25.1941,6705900.0],["2015-10-23",25.3524,25.7244,24.9289,25.0833,7348400.0],["2015-10-26",25.1941,25.2257,24.4105,24.8537,7209500.0],["2015-10-27",24.7192,25.1387,24.5688,25.1149,7722400.0],["2015-10-28",25.107,25.2574,24.6558,24.8933,7079900.0],["2015-10-29",24.6796,24.8537,24.2799,24.4738,7730800.0],["2015-10-30",24.4896,24.5371,24.268,24.3471,8618300.0],["2015-11-02",24.1888,24.8616,24.1888,24.7983,5771600.0],["2015-11-03",24.6163,25.7877,24.6163,25.6769,16475700.0],["2015-11-04",25.5186,26.2547,25.1782,25.392,12612400.0],["2015-11-05",25.3286,25.8914,25.0437,25.8115,10719300.0],["2015-11-06",26.1122,27.3866,25.9698,26.8958,15380600.0],["2015-11-09",26.8484,27.0621,25.4474,25.7402,18958300.0],["2015-11-10",25.1703,25.3128,24.4817,24.6004,38506400.0],["2015-11-11",24.6242,24.7192,24.2601,24.4817,42150400.0],["2015-11-12",24.4184,25.1228,24.2601,24.3709,41436500.0],["2015-11-13",24.3392,24.925,24.0939,24.1572,31691300.0],["2015-11-16",23.9276,24.0543,23.6823,23.9751,25446400.0],["2015-11-17",24.0543,24.8221,23.983,24.2047,128981900.0],["2015-11-18",24.4659,25.1307,24.2997,25.0041,28032000.0],["2015-11-19",25.0199,25.3524,24.5529,25.0516,29435000.0],["2015-11-20",25.2416,25.2416,24.6558,24.8141,19894000.0],["2015-11-23",25.2336,25.5265,24.7983,24.9724,26616000.0],["2015-11-24",24.7033,25.2891,24.6875,24.8062,47529200.0],["2015-11-25",24.9012,25.2257,24.735,24.9566,15495500.0],["2015-11-27",25.0912,25.202,24.7746,24.8141,8373700.0],["2015-11-30",24.9883,25.2811,24.8775,25.1941,20246500.0],["2015-12-01",25.4236,25.6769,25.2178,25.6532,11681600.0],["2015-12-02",25.8035,25.8035,25.1308,25.202,8992400.0],["2015-12-03",25.2416,25.3682,24.45,24.6083,20610900.0],["2015-12-04",24.7271,25.3524,24.6242,25.3524,15782100.0],["2015-12-07",25.2891,25.4078,24.6321,24.8141,11885500.0],["2015-12-08",24.6796,24.8577,24.3511,24.8221,15178000.0],["2015-12-09",24.8062,25.0001,24.0305,24.2284,16063100.0],["2015-12-10",24.3155,24.7825,24.268,24.5767,9437100.0],["2015-12-11",24.2759,24.363,23.5992,23.7218,10431600.0],["2015-12-14",23.8564,24.0266,23.2074,23.4923,15773500.0],["2015-12-15",23.7456,23.9395,23.524,23.8089,9655600.0],["2015-12-16",24.0622,24.2838,23.6981,24.1651,8651500.0],["2015-12-17",24.2522,24.3392,23.7456,23.7535,8002800.0],["2015-12-18",23.6506,23.7456,23.2311,23.3577,15187400.0],["2015-12-21",23.4765,23.7931,23.3894,23.5319,5809900.0],["2015-12-22",23.7377,24.0147,23.5556,23.9118,6522400.0],["2015-12-23",24.0622,24.1888,23.6981,24.1493,4824400.0],["2015-12-24",24.1255,24.3179,23.991,24.2205,1499000.0],["2015-12-28",24.078,24.1334,23.8247,23.8801,3811600.0],["2015-12-29",24.1097,24.3076,24.0107,24.2917,3436900.0],["2015-12-30",24.2838,24.2997,24.0859,24.0859,2640800.0],["2015-12-31",23.9118,24.2442,23.8247,24.0701,3804900.0],["2016-01-04",23.7298,23.7535,23.2549,23.6981,8771100.0],["2016-01-05",23.6269,23.9672,23.3103,23.8327,7438000.0],["2016-01-06",23.611,23.7693,23.334,23.6664,9158200.0],["2016-01-07",23.3261,23.611,22.9541,23.049,11194100.0],["2016-01-08",23.239,23.3696,22.7799,22.8274,10400000.0],["2016-01-11",22.9541,22.9778,22.4,22.7166,11826100.0],["2016-01-12",23.0016,23.1045,22.5583,22.8749,8363300.0],["2016-01-13",23.6031,23.6506,21.7826,21.8222,15222300.0],["2016-01-14",21.8459,22.3842,20.8011,22.305,20004800.0],["2016-01-15",21.7193,21.9409,21.3631,21.8776,14396200.0],["2016-01-19",22.0043,22.2852,21.8143,22.1863,9772000.0],["2016-01-20",21.6402,22.0913,21.2286,21.8618,9686700.0],["2016-01-21",21.8618,22.3604,21.6085,21.9488,9065900.0],["2016-01-22",23.1915,23.3023,22.7562,23.0016,16868400.0],["2016-01-25",23.0174,23.152,22.4712,22.5425,9094400.0],["2016-01-26",22.5662,22.8908,22.4158,22.685,7516300.0],["2016-01-27",22.5979,22.9699,22.3842,22.5108,8640000.0],["2016-01-28",22.5583,22.8354,21.838,22.1546,12522100.0],["2016-01-29",22.2654,22.5029,21.6006,22.495,15306500.0],["2016-02-01",22.5029,22.6375,22.1071,22.5346,6804500.0],["2016-02-02",22.3446,22.3921,21.3473,21.379,15173400.0],["2016-02-03",21.4027,21.6006,20.0571,20.8486,24158300.0],["2016-02-04",20.7853,21.0228,20.5795,20.8249,16964900.0],["2016-02-05",20.8486,21.0069,19.788,19.97,15336200.0],["2016-02-08",19.7722,19.8592,19.0717,19.3764,16427000.0],["2016-02-09",19.2181,20.0413,19.0598,19.8513,13511600.0],["2016-02-10",19.9384,20.4608,19.7563,19.7959,7275500.0],["2016-02-11",19.226,19.6693,18.7907,19.3922,12026000.0],["2016-02-12",19.7088,20.0888,19.6297,20.0809,6712000.0],["2016-02-16",20.3816,20.7457,20.16,20.6903,9707100.0],["2016-02-17",20.8882,21.2998,20.6982,20.7932,10161400.0],["2016-02-18",20.7616,21.1573,20.6151,21.0703,8378400.0],["2016-02-19",20.9753,21.3394,20.7932,21.189,7630600.0],["2016-02-22",21.189,22.1626,21.189,21.933,10824900.0],["2016-02-23",21.933,21.9805,21.4106,21.7747,11508900.0],["2016-02-24",21.5056,21.9805,21.1177,21.9488,8471500.0],["2016-02-25",21.9251,22.0755,21.6916,21.9884,6595900.0],["2016-02-26",22.1309,22.3486,21.6481,22.1071,8585900.0],["2016-02-29",22.0438,22.1087,21.2919,21.3315,10730000.0],["2016-03-01",21.5689,21.7905,21.1969,21.7905,11207200.0],["2016-03-02",21.9251,22.4554,21.8459,22.3604,10265600.0],["2016-03-03",22.3684,22.6929,22.1823,22.6058,8990300.0],["2016-03-04",22.7483,22.9462,22.4554,22.6375,6100900.0],["2016-03-07",22.5108,22.6098,22.0905,22.5741,6311600.0],["2016-03-08",22.3921,22.5029,21.8776,21.9251,6172900.0],["2016-03-09",22.0359,22.21,21.7984,21.9093,6986500.0],["2016-03-10",22.0042,22.3367,21.6085,22.0122,6062300.0],["2016-03-11",22.2734,22.8353,22.2061,22.8116,8137100.0],["2016-03-14",22.6612,22.7562,22.3406,22.5187,3516300.0],["2016-03-15",22.2892,22.3406,21.8222,21.9093,7092500.0],["2016-03-16",21.8855,22.024,21.6956,21.8618,9234000.0],["2016-03-17",21.8618,22.3604,21.5372,22.2417,8940500.0],["2016-03-18",22.3763,22.6691,22.2813,22.5267,10736400.0],["2016-03-21",22.4792,22.8749,22.4238,22.7879,6588800.0],["2016-03-22",22.5504,22.6691,22.3604,22.6454,5258700.0],["2016-03-23",22.6216,22.7562,22.3644,22.495,4987700.0],["2016-03-24",22.3209,22.5979,22.2156,22.5187,4163800.0],["2016-03-28",22.5662,22.5829,22.3288,22.4633,3162900.0],["2016-03-29",22.3683,22.5029,22.0834,22.4792,5991200.0],["2016-03-30",22.59,22.7522,22.3604,22.4633,4875900.0],["2016-03-31",22.4633,22.7641,22.2259,22.685,5304900.0],["2016-04-01",22.6533,23.3498,22.5662,23.2153,8118500.0],["2016-04-04",23.144,23.239,22.8433,22.9303,3868200.0],["2016-04-05",22.6454,22.7879,22.4792,22.6454,5062000.0],["2016-04-06",22.5504,22.7166,22.2575,22.677,4227800.0],["2016-04-07",22.495,22.5662,22.0042,22.1388,6413400.0],["2016-04-08",22.0834,22.495,21.9726,22.1784,6296500.0],["2016-04-11",22.21,22.4871,22.0517,22.0597,5655800.0],["2016-04-12",22.1388,22.3683,22.0438,22.2892,6152800.0],["2016-04-13",22.4633,22.9066,22.3921,22.8907,7194700.0],["2016-04-14",22.7958,23.1599,22.7958,23.0174,4535400.0],["2016-04-15",23.1836,23.2707,22.7799,22.9066,3216300.0],["2016-04-18",22.8037,23.0965,22.7641,23.057,2620100.0],["2016-04-19",23.1124,23.6427,23.0886,23.6031,7751600.0],["2016-04-20",23.6981,24.3471,23.6981,24.2759,11727100.0],["2016-04-21",24.2047,24.3313,23.9672,24.078,6627600.0],["2016-04-22",23.7693,24.6875,23.7693,24.1414,9138500.0],["2016-04-25",24.1176,24.45,23.896,24.0939,5870200.0],["2016-04-26",24.2126,24.6954,24.1018,24.6637,7473100.0],["2016-04-27",24.6479,24.6479,24.1968,24.4421,7985000.0],["2016-04-28",24.2363,24.7192,24.1414,24.5134,5919300.0],["2016-04-29",24.363,24.5371,23.9712,24.1968,4897800.0],["2016-05-02",24.363,24.8933,24.2917,24.7983,6897400.0],["2016-05-03",24.5292,24.6796,24.2442,24.6004,5487300.0],["2016-05-04",24.3471,24.4263,23.8485,23.9356,6945600.0],["2016-05-05",23.9672,24.0859,23.5794,23.611,5835800.0],["2016-05-06",23.4765,23.8366,23.3498,23.8089,6064900.0],["2016-05-09",23.8485,24.0108,23.6506,23.7139,2890900.0],["2016-05-10",23.801,24.2997,23.7773,24.1888,3721300.0],["2016-05-11",24.0305,24.1097,23.6664,23.6902,7770200.0],["2016-05-12",23.9118,23.9276,23.2074,23.2865,9348800.0],["2016-05-13",23.1836,23.4686,22.9145,22.9857,6895200.0],["2016-05-16",22.9857,23.2074,22.8828,22.9066,7667200.0],["2016-05-17",22.7879,23.5073,22.7404,23.1678,6261900.0],["2016-05-18",23.1678,23.8445,23.1203,23.8327,7386000.0],["2016-05-19",23.6348,23.9435,23.4132,23.6981,6118500.0],["2016-05-20",23.7773,24.0385,23.5398,23.6506,4904800.0],["2016-05-23",23.5715,23.7693,23.3261,23.611,3360400.0],["2016-05-24",23.7456,24.0939,23.7218,23.983,4699200.0],["2016-05-25",24.0859,24.5173,24.0622,24.268,6028900.0],["2016-05-26",24.2522,24.5213,24.0622,24.45,5692700.0],["2016-05-27",24.5371,24.7271,24.3519,24.6637,5267800.0],["2016-05-31",24.8379,24.8379,24.5529,24.6954,5877600.0],["2016-06-01",24.6558,24.7983,24.3471,24.7667,3105600.0],["2016-06-02",24.735,24.7667,24.4461,24.7587,6289500.0],["2016-06-03",24.4738,24.6875,23.9435,24.3155,5753400.0],["2016-06-06",24.3234,24.6083,24.2997,24.5609,6480600.0],["2016-06-07",24.6242,25.202,24.3234,25.0199,10576600.0],["2016-06-08",25.0041,25.3049,25.0041,25.2891,7481400.0],["2016-06-09",25.107,25.107,24.6954,24.8616,5764600.0],["2016-06-10",24.6084,24.6558,24.2443,24.3788,5913200.0],["2016-06-13",24.268,24.45,24.0622,24.0939,5938200.0],["2016-06-14",23.1599,23.1599,20.1442,20.9357,66008700.0],["2016-06-15",20.9674,21.5056,20.5241,20.9753,26797600.0],["2016-06-16",20.7695,20.8011,20.2629,20.5795,21833200.0],["2016-06-17",20.5558,20.5874,20.2471,20.3975,18246400.0],["2016-06-20",20.5953,20.6033,20.0413,20.2233,18357500.0],["2016-06-21",20.3262,20.7774,20.1838,20.4608,12099400.0],["2016-06-22",20.4291,20.7616,20.156,20.1838,14686600.0],["2016-06-23",20.4054,20.6112,20.1838,20.5795,10441200.0],["2016-06-24",19.7484,20.16,19.4318,19.503,16053500.0],["2016-06-27",19.2339,19.2498,18.4028,18.4899,14954600.0],["2016-06-28",18.7669,19.0361,18.6799,18.9411,12055200.0],["2016-06-29",19.131,19.6614,19.0519,19.6534,8153600.0],["2016-06-30",19.7722,20.0096,19.3527,20.0096,10654600.0],["2016-07-01",19.978,20.16,19.8592,20.065,6368800.0],["2016-07-05",20.0888,20.1006,19.7959,19.883,7663900.0],["2016-07-06",19.6693,20.1521,19.6534,20.0334,6206600.0],["2016-07-07",20.065,20.6428,20.0334,20.5953,14372000.0],["2016-07-08",21.6006,21.751,21.371,21.6164,12653100.0],["2016-07-11",21.7668,21.9884,21.652,21.9014,6781600.0],["2016-07-12",22.1626,22.2813,22.024,22.0992,7635200.0],["2016-07-13",22.123,22.305,21.8697,22.2575,5206400.0],["2016-07-14",22.6296,22.685,22.2338,22.4,5896100.0],["2016-07-15",22.4158,22.4158,22.028,22.2575,7254200.0],["2016-07-18",22.5583,22.7166,22.2259,22.3921,5102600.0],["2016-07-19",22.3604,22.491,22.2417,22.3604,5232100.0],["2016-07-20",22.5504,22.6216,22.1626,22.2734,8941800.0],["2016-07-21",22.21,22.5346,21.8222,22.3684,7627400.0],["2016-07-22",22.6454,22.867,22.123,22.4792,11844000.0],["2016-07-25",22.4079,22.4713,22.1309,22.2338,7300000.0],["2016-07-26",22.2655,22.5583,22.1626,22.2496,7762300.0],["2016-07-27",22.1467,22.3446,22.0557,22.2734,5206500.0],["2016-07-28",22.2021,22.3129,22.0636,22.0913,7416700.0],["2016-07-29",22.0597,22.2338,21.9647,22.0676,8307500.0],["2016-08-01",22.0834,22.3763,22.0676,22.0913,7053400.0],["2016-08-02",22.0676,22.21,21.6243,21.6481,8237400.0],["2016-08-03",21.6718,22.1942,21.6402,22.0597,6342500.0],["2016-08-04",22.0834,22.2259,21.9647,22.0992,4274600.0],["2016-08-05",22.3921,22.5029,22.2773,22.3367,5337600.0],["2016-08-08",22.4238,22.5108,22.1507,22.1942,3884200.0],["2016-08-09",22.2021,22.2338,21.9963,22.0676,7132600.0],["2016-08-10",22.1153,22.1948,21.837,21.988,6786400.0],["2016-08-11",22.0278,22.163,21.8926,21.9562,5082500.0],["2016-08-12",21.829,22.1709,21.6938,22.0119,6822900.0],["2016-08-15",22.155,22.2425,22.0318,22.0596,4782100.0],["2016-08-16",21.9801,22.0914,21.7097,21.7097,5086400.0],["2016-08-17",21.7177,21.8449,21.6501,21.7733,5611000.0],["2016-08-18",21.7813,21.7892,21.5984,21.7018,5091300.0],["2016-08-19",21.6063,21.8608,21.5507,21.7733,4949300.0],["2016-08-22",21.7654,21.7733,21.5745,21.6859,3294400.0],["2016-08-23",21.8131,21.8688,21.6859,21.6938,3644700.0],["2016-08-24",21.7336,21.8608,21.5268,21.5666,4352000.0],["2016-08-25",21.5507,21.6381,21.3996,21.4791,3224400.0],["2016-08-26",21.5507,21.5904,21.1531,21.3598,7739100.0],["2016-08-29",21.4314,21.7018,21.3598,21.6063,3761600.0],["2016-08-30",21.67,21.7654,21.5149,21.7097,3362700.0],["2016-08-31",21.7177,22.1391,21.6461,22.1312,7819300.0],["2016-09-01",22.1312,22.2743,21.7853,22.0755,5099200.0],["2016-09-02",22.155,22.1908,21.9324,22.1073,3544500.0],["2016-09-06",22.0835,22.1312,21.9046,21.9562,4833400.0],["2016-09-07",21.8529,22.1391,21.7495,22.1153,2803100.0],["2016-09-08",21.9483,22.0199,21.6938,21.7415,9421800.0],["2016-09-09",21.7177,22.0119,21.4155,21.4155,6698300.0],["2016-09-12",21.2962,21.8608,21.2167,21.7972,6655000.0],["2016-09-13",21.5348,21.6063,21.0974,21.2485,8611500.0],["2016-09-14",21.2485,21.4552,21.1133,21.336,6645300.0],["2016-09-15",21.2803,21.6063,21.169,21.5109,5053300.0],["2016-09-16",21.3519,21.4473,21.2087,21.3996,13467200.0],["2016-09-19",21.495,21.5984,21.3837,21.503,5030900.0],["2016-09-20",21.6381,21.6381,21.3041,21.3121,3696300.0],["2016-09-21",21.4314,21.6541,21.2723,21.5189,6989700.0],["2016-09-22",21.5984,21.9165,21.4314,21.8529,6321900.0],["2016-09-23",21.7336,22.0676,21.7097,21.7813,5886600.0],["2016-09-26",21.5904,21.9602,21.4712,21.7097,7150600.0],["2016-09-27",21.6779,22.1511,21.6143,22.1153,5904000.0],["2016-09-28",22.1153,22.2266,21.9364,22.1232,4815400.0],["2016-09-29",22.0835,22.1789,21.4871,21.7654,5794200.0],["2016-09-30",21.9722,22.3578,21.8608,22.2664,7039800.0],["2016-10-03",22.1391,22.3698,21.8767,21.9324,7193600.0],["2016-10-04",22.0278,22.2028,21.7018,21.7336,9736500.0],["2016-10-05",21.7892,22.2823,21.7018,22.2187,8118600.0],["2016-10-06",22.1471,22.1948,21.4195,21.4632,11432300.0],["2016-10-07",21.5507,21.8051,21.0656,21.2087,11058200.0],["2016-10-10",21.4155,21.4632,21.0338,21.2564,14337400.0],["2016-10-11",21.2564,21.3598,21.0536,21.1053,7960300.0],["2016-10-12",21.0656,21.1769,21.0099,21.0815,5161800.0],["2016-10-13",20.9145,21.0974,20.7475,20.9702,5588500.0],["2016-10-14",21.1849,21.4234,21.0934,21.2326,6678400.0],["2016-10-17",21.2008,21.328,20.9861,21.0099,5834100.0],["2016-10-18",21.2644,21.3201,21.1133,21.1849,6983700.0],["2016-10-19",21.0974,21.5586,21.0974,21.4711,4252100.0],["2016-10-20",21.5109,21.7654,21.4234,21.5745,10757400.0],["2016-10-21",22.163,22.5686,21.9801,22.4493,13331900.0],["2016-10-24",22.5924,23.0775,22.5924,22.8946,9113400.0],["2016-10-25",22.8469,22.9741,22.6242,22.7276,5785600.0],["2016-10-26",22.5765,22.9543,22.501,22.823,5130800.0],["2016-10-27",22.9423,23.161,22.8787,23.0139,5431600.0],["2016-10-28",23.0855,23.3201,22.8707,23.1411,7759600.0],["2016-10-31",23.2922,23.2922,22.7197,22.7356,6857200.0],["2016-11-01",22.8787,23.0775,22.5368,22.7117,7629200.0],["2016-11-02",22.7038,22.9105,22.5686,22.6004,6112400.0],["2016-11-03",22.7522,22.7522,22.4326,22.4726,4990500.0],["2016-11-04",22.5764,22.848,22.3687,22.5445,5915100.0],["2016-11-07",23.0238,23.2595,22.872,23.2555,6653400.0],["2016-11-08",23.0797,23.1676,22.6883,22.9279,5314700.0],["2016-11-09",23.1276,24.2061,23.0398,24.1422,11493400.0],["2016-11-10",24.4138,25.3565,24.3739,25.2527,11400100.0],["2016-11-11",25.1248,26.0515,25.0849,25.9477,16845100.0],["2016-11-14",26.1794,27.0102,26.1634,26.9383,12338700.0],["2016-11-15",26.8664,26.8664,26.0755,26.6347,10573000.0],["2016-11-16",26.427,26.5548,26.0116,26.0515,9114600.0],["2016-11-17",26.2273,26.7386,25.9077,26.7066,10709700.0],["2016-11-18",26.7546,26.9143,26.4909,26.8584,7069500.0],["2016-11-21",26.9383,27.0422,26.5948,26.8584,7134600.0],["2016-11-22",27.0342,27.4256,26.9623,27.138,8149800.0],["2016-11-23",27.162,27.9768,27.1061,27.9289,11393300.0],["2016-11-25",27.9529,27.9768,27.6813,27.7212,3022500.0],["2016-11-28",27.5455,27.5455,26.9942,27.0821,6247700.0],["2016-11-29",27.2019,27.2898,27.0022,27.0022,4282500.0],["2016-11-30",27.3138,27.6972,27.146,27.6094,8560700.0],["2016-12-01",27.7052,28.3204,27.6174,28.0168,9961900.0],["2016-12-02",28.0008,28.0408,27.5255,27.5534,7112600.0],["2016-12-05",27.841,28.3763,27.8091,28.0487,5922700.0],["2016-12-06",28.1766,28.5201,27.893,28.4881,5031200.0],["2016-12-07",28.1446,28.9755,27.9449,28.9036,6103300.0],["2016-12-08",28.9834,29.3749,28.8269,29.279,6651600.0],["2016-12-09",29.1911,29.3749,28.9355,29.1832,5659600.0],["2016-12-12",29.1193,29.303,28.6,28.7118,6647500.0],["2016-12-13",28.8636,29.0713,28.4242,28.9755,7663400.0],["2016-12-14",28.7358,29.0953,28.4162,28.7118,9938400.0],["2016-12-15",28.9675,29.6625,28.7118,29.5027,11704400.0],["2016-12-16",29.6305,29.6385,29.1712,29.263,7620700.0],["2016-12-19",29.2151,29.5267,29.1672,29.4788,5526600.0],["2016-12-20",29.6066,29.7663,29.4388,29.7663,5100600.0],["2016-12-21",29.8063,29.8063,29.5187,29.6385,2778300.0],["2016-12-22",29.6385,29.6385,29.295,29.4628,3958900.0],["2016-12-23",29.4069,29.5347,29.295,29.5347,2970500.0],["2016-12-27",29.6625,29.7024,29.4947,29.5586,2208400.0],["2016-12-28",29.6145,29.6385,28.9195,28.9515,4830700.0],["2016-12-29",29.0713,29.287,28.6958,28.8317,3529800.0],["2016-12-30",28.8636,29.1272,28.8237,28.9755,3452600.0],["2017-01-03",29.3589,29.6944,29.2311,29.6066,6058100.0],["2017-01-04",29.7983,30.4015,29.6745,30.3016,6040100.0],["2017-01-05",30.0859,30.1498,29.0793,29.4867,6850800.0],["2017-01-06",29.6305,29.9421,29.4628,29.6625,5110200.0],["2017-01-09",29.4867,29.6186,29.1752,29.4788,3955400.0],["2017-01-10",29.5826,29.9501,29.3389,29.5267,5033200.0],["2017-01-11",29.4068,29.4068,28.4881,29.0474,11639100.0],["2017-01-12",28.8876,28.9155,28.4402,28.8636,6484300.0],["2017-01-13",29.0314,29.4228,28.8117,29.0154,4401200.0],["2017-01-17",28.8396,28.9435,28.2565,28.3683,4701300.0],["2017-01-18",28.592,28.6958,28.0967,28.6799,3943600.0],["2017-01-19",28.7278,28.8716,28.4083,28.4482,6150000.0],["2017-01-20",28.7438,29.4388,28.6399,28.9515,8954500.0],["2017-01-23",28.7837,29.1512,28.4482,28.576,6846600.0],["2017-01-24",28.7358,29.0553,28.6639,28.8237,4117800.0],["2017-01-25",29.0713,29.1552,28.56,28.6879,6387200.0],["2017-01-26",28.7757,29.319,28.6639,29.311,7572200.0],["2017-01-27",29.311,29.3909,29.0394,29.263,5956700.0],["2017-01-30",29.1192,29.1832,28.7598,29.1352,4665100.0],["2017-01-31",28.9994,29.1872,28.4082,28.616,5993100.0],["2017-02-01",28.8077,29.2231,28.6679,28.7598,5258000.0],["2017-02-02",28.5753,28.7116,28.2145,28.3348,5636500.0],["2017-02-03",28.8239,29.4533,28.5834,29.2729,7493400.0],["2017-02-06",29.0644,29.305,28.9923,29.2248,4385600.0],["2017-02-07",29.3771,29.4894,28.8319,28.9041,5583400.0],["2017-02-08",28.7678,28.7678,28.3669,28.6796,4228700.0],["2017-02-09",28.6796,29.341,28.6074,29.2569,4838600.0],["2017-02-10",29.4493,29.5054,28.9843,29.0404,5527100.0],["2017-02-13",29.2087,29.4974,29.1206,29.3851,7151700.0],["2017-02-14",29.3691,29.9865,29.2969,29.9223,4626200.0],["2017-02-15",29.9303,30.2671,29.8021,29.8903,4296900.0],["2017-02-16",29.8181,29.8983,29.305,29.5455,3616200.0],["2017-02-17",29.329,29.4733,28.9081,29.4092,5917000.0],["2017-02-21",29.754,29.9384,29.5535,29.5535,3842900.0],["2017-02-22",29.337,29.6898,29.2969,29.4894,2658500.0],["2017-02-23",29.5535,29.6016,29.0885,29.3691,3122300.0],["2017-02-24",29.0644,29.2488,28.9522,29.2488,4575000.0],["2017-02-27",29.2649,29.6337,28.8239,29.6177,4195900.0],["2017-02-28",29.4813,29.5479,28.6635,29.0564,7566900.0],["2017-03-01",29.8101,29.9985,29.434,29.5776,5994500.0],["2017-03-02",29.5696,29.6497,28.7998,28.8399,6618900.0],["2017-03-03",28.7838,29.0003,28.6154,28.9041,5091900.0],["2017-03-06",28.7036,28.7116,28.3188,28.5272,5115900.0],["2017-03-07",28.5192,28.8159,28.3509,28.5433,4149400.0],["2017-03-08",28.7838,28.9442,28.5753,28.6315,3679900.0],["2017-03-09",28.7998,28.9843,28.6074,28.7437,3208000.0],["2017-03-10",28.9281,29.0244,28.6876,28.872,4307300.0],["2017-03-13",28.856,29.0003,28.6395,28.888,3894100.0],["2017-03-14",28.6635,28.8479,28.5793,28.7998,3579900.0],["2017-03-15",28.888,29.0083,28.6074,28.7036,6428700.0],["2017-03-16",28.872,28.9321,28.6275,28.7277,4818400.0],["2017-03-17",28.6475,28.6475,27.95,28.1584,10581400.0],["2017-03-20",28.1263,28.2226,27.4128,27.4208,9393700.0],["2017-03-21",27.5731,27.6613,26.4105,26.4747,11893000.0],["2017-03-22",26.3785,26.8836,26.0417,26.5228,8907100.0],["2017-03-23",26.5148,27.1161,26.4025,26.8034,6455500.0],["2017-03-24",26.9076,27.0119,26.4827,26.7072,4682500.0],["2017-03-27",26.1299,26.4346,25.8493,26.2502,8790100.0],["2017-03-28",26.3063,27.1802,26.1379,26.9878,6438000.0],["2017-03-29",26.9718,27.2043,26.8996,27.084,4487100.0],["2017-03-30",27.1161,27.7295,27.084,27.6052,5122200.0],["2017-03-31",27.4769,27.6854,27.3606,27.5009,5031400.0],["2017-04-03",27.6212,27.6934,26.6791,27.068,6171300.0],["2017-04-04",26.9237,27.1883,26.9237,27.0439,2556000.0],["2017-04-05",27.4529,27.5491,26.5709,26.6671,5021000.0],["2017-04-06",26.6431,26.9317,26.4146,26.6431,10510500.0],["2017-04-07",26.4266,26.7954,26.3544,26.5869,3734700.0],["2017-04-10",26.611,26.8315,26.3103,26.3544,6846200.0],["2017-04-11",26.0979,26.5533,25.8573,26.4987,6759700.0],["2017-04-12",26.3143,26.6431,26.2261,26.3063,4596100.0],["2017-04-13",26.1941,26.4506,25.9535,25.9535,5266500.0],["2017-04-17",25.9856,26.4907,25.8814,26.4747,4183900.0],["2017-04-18",26.3063,26.5108,26.1059,26.3384,4971700.0],["2017-04-19",26.5068,26.6431,26.3544,26.4586,3358600.0],["2017-04-20",26.7152,27.2684,26.6751,27.1402,5408300.0],["2017-04-21",27.084,27.1642,26.6671,26.7633,4729700.0],["2017-04-24",27.501,27.5411,27.0039,27.1803,4231800.0],["2017-04-25",27.4128,27.525,26.9638,27.1161,6164900.0],["2017-04-26",27.0439,27.1001,26.178,26.6431,11545900.0],["2017-04-27",26.8114,26.8114,26.4587,26.4987,7139800.0],["2017-04-28",22.0489,23.3157,21.8404,22.2894,46376200.0],["2017-05-01",22.4337,22.9469,21.8083,22.4017,22971500.0],["2017-05-02",22.4177,23.1954,22.1932,23.1473,25490600.0],["2017-05-03",22.9469,23.3959,22.8667,23.0671,14287700.0],["2017-05-04",23.1879,23.341,22.9866,23.0913,9812900.0],["2017-05-05",23.2282,23.5584,22.8899,23.043,10945300.0],["2017-05-08",23.0188,23.1155,22.8336,22.8577,8054600.0],["2017-05-09",22.906,22.9785,22.5678,22.6322,8665700.0],["2017-05-10",22.5597,22.6483,22.2939,22.3584,11018200.0],["2017-05-11",22.2859,22.2939,21.4241,21.6899,14155000.0],["2017-05-12",21.5932,21.6053,20.9489,21.416,23145000.0],["2017-05-15",21.561,22.0644,21.3597,21.8348,14541200.0],["2017-05-16",21.9234,21.9396,21.5771,21.6174,11191800.0],["2017-05-17",21.6174,21.6174,21.0576,21.3435,11761900.0],["2017-05-18",21.2872,21.565,21.2711,21.3435,7949500.0],["2017-05-19",22.3584,22.4067,21.5892,21.6174,13465100.0],["2017-05-22",21.7543,21.7704,21.4724,21.6738,9221600.0],["2017-05-23",21.7543,21.7543,21.4885,21.6174,6534500.0],["2017-05-24",21.6013,21.7543,21.5046,21.5852,9157300.0],["2017-05-25",21.7221,22.0765,21.5207,21.9315,12800800.0],["2017-05-26",21.8671,22.2698,21.8026,22.0443,11451700.0],["2017-05-30",21.9959,22.1167,21.7503,21.8268,9631400.0],["2017-05-31",21.8268,21.9073,21.2147,21.6254,9204200.0],["2017-06-01",21.7382,22.1248,21.6174,21.9234,8658400.0],["2017-06-02",21.7301,22.2859,21.7301,22.0684,12368500.0],["2017-06-05",22.0281,22.6048,21.8268,22.5194,10972400.0],["2017-06-06",22.3262,22.9101,22.157,22.7852,14205500.0],["2017-06-07",22.9222,23.5061,22.8859,23.2524,16055500.0],["2017-06-08",23.2524,23.5504,23.0591,23.0913,8540400.0],["2017-06-09",23.3007,23.341,22.9705,23.1155,7848000.0],["2017-06-12",23.1235,23.341,23.0994,23.1638,5666100.0],["2017-06-13",23.2202,23.4255,22.898,23.349,5308200.0],["2017-06-14",23.196,23.6148,23.051,23.5423,10163500.0],["2017-06-15",23.341,23.8887,23.3329,23.7356,8638100.0],["2017-06-16",23.7276,23.7276,23.4135,23.6229,6828300.0],["2017-06-19",23.7356,23.7356,23.457,23.6954,6875200.0],["2017-06-20",23.6792,23.9813,23.6229,23.7115,5691900.0],["2017-06-21",23.7195,23.9934,23.519,23.9209,7815300.0],["2017-06-22",23.8162,23.9692,23.486,23.5987,6380500.0],["2017-06-23",23.7517,23.7759,23.2282,23.3329,7561500.0],["2017-06-26",23.3893,23.937,23.3893,23.9048,7016700.0],["2017-06-27",23.9611,24.0014,23.6954,23.7115,6395700.0],["2017-06-28",23.8967,24.243,23.8323,24.0014,10205800.0],["2017-06-29",24.3639,24.5974,23.6108,23.8001,10081600.0],["2017-06-30",23.9853,24.1303,23.7356,24.0175,4782900.0],["2017-07-03",24.2108,24.4605,24.1222,24.2108,2315300.0],["2017-07-05",24.2994,24.3719,23.9531,23.9853,4380600.0],["2017-07-06",24.0014,24.0014,23.5907,23.6631,4040200.0],["2017-07-07",23.792,24.0336,23.6792,23.9209,3595800.0],["2017-07-10",23.8967,23.9209,23.4255,23.4618,5717600.0],["2017-07-11",23.486,23.486,23.196,23.4376,7745400.0],["2017-07-12",23.4376,23.639,23.2685,23.6229,3924900.0],["2017-07-13",23.5262,23.9249,23.5262,23.647,4742300.0],["2017-07-14",23.4779,23.8685,23.4054,23.7437,4252700.0],["2017-07-17",23.7437,24.0377,23.5343,23.8806,3948400.0],["2017-07-18",23.7034,23.8121,23.494,23.6229,4653400.0],["2017-07-19",23.7195,23.8484,23.5504,23.7678,5228500.0],["2017-07-20",23.6954,23.9531,23.5101,23.784,5707000.0],["2017-07-21",25.3626,25.6928,24.2591,24.8632,11172300.0],["2017-07-24",24.8068,25.0646,24.5894,24.7585,5999800.0],["2017-07-25",24.9518,25.129,24.7343,24.8793,5911600.0],["2017-07-26",25.0243,25.0404,24.5894,24.6216,6270400.0],["2017-07-27",24.6377,24.6699,24.2632,24.4363,6599700.0],["2017-07-28",24.3155,24.38,24.0336,24.1142,8419200.0],["2017-07-31",24.2108,24.5491,24.2108,24.4202,12946000.0],["2017-08-01",24.5813,24.6288,24.0256,24.0658,8219200.0],["2017-08-02",24.1061,24.3115,23.9853,24.2108,6297900.0],["2017-08-03",24.2027,24.6075,24.1137,24.2108,6989300.0],["2017-08-04",24.4213,24.5427,24.1218,24.1784,7284100.0],["2017-08-07",24.1865,24.7005,24.0975,24.6075,5164200.0],["2017-08-08",24.5589,25.425,24.5589,24.8665,8043200.0],["2017-08-09",24.6722,24.737,24.3889,24.486,5204200.0],["2017-08-10",24.3403,24.3565,23.4176,23.7332,9816200.0],["2017-08-11",23.7494,23.794,23.4418,23.6361,6668000.0],["2017-08-14",23.8789,24.4456,23.798,23.9923,5917600.0],["2017-08-15",25.0203,25.1984,24.5913,25.085,13489300.0],["2017-08-16",25.6355,25.6436,24.9474,24.9879,7408500.0],["2017-08-17",24.9879,25.0203,24.3241,24.3646,7398500.0],["2017-08-18",24.4375,24.5751,24.1865,24.3403,5534200.0],["2017-08-21",24.3646,24.5265,24.2432,24.4941,4640200.0],["2017-08-22",24.5589,24.6601,24.2837,24.5589,6259800.0],["2017-08-23",24.4456,24.7451,24.3889,24.5346,4292300.0],["2017-08-24",24.6803,24.8503,24.5265,24.656,3220900.0],["2017-08-25",24.7127,24.9717,24.6398,24.7208,2908000.0],["2017-08-28",24.8827,24.8908,24.4213,24.5184,3713400.0],["2017-08-29",24.3161,24.4456,24.1137,24.3808,5722700.0],["2017-08-30",24.3646,24.8989,24.3241,24.8179,5629800.0],["2017-08-31",24.8665,25.0284,24.7855,24.9231,5132600.0],["2017-09-01",24.9151,25.1215,24.8503,25.0284,3076500.0],["2017-09-05",24.8503,24.8908,24.0813,24.1784,6260200.0],["2017-09-06",24.3242,24.5063,24.227,24.2513,5911900.0],["2017-09-07",24.2837,24.2837,23.4378,23.5228,5625200.0],["2017-09-08",23.1747,23.3609,22.9311,23.11,8560000.0],["2017-09-11",23.3285,23.7575,23.1909,23.5956,6050400.0],["2017-09-12",23.7575,23.9356,23.5633,23.628,5179800.0],["2017-09-13",23.6766,23.9356,23.6361,23.7332,7166700.0],["2017-09-14",23.6928,23.8223,23.2071,23.2314,7550300.0],["2017-09-15",23.1262,23.6442,23.0371,23.4904,11003600.0],["2017-09-18",23.5633,23.7171,23.4338,23.6847,5682900.0],["2017-09-19",23.709,23.8628,23.5147,23.5471,5754300.0],["2017-09-20",23.6361,23.6895,23.3933,23.4742,6347400.0],["2017-09-21",23.4742,23.5471,23.2346,23.3852,5281800.0],["2017-09-22",23.3609,23.8789,23.3528,23.8547,6320700.0],["2017-09-25",23.7575,24.1865,23.7252,23.9275,6827300.0],["2017-09-26",23.968,24.3161,23.887,24.2351,3918600.0],["2017-09-27",24.4779,25.2429,24.4294,25.0446,11194700.0],["2017-09-28",25.0122,25.4412,24.996,25.2469,7666600.0],["2017-09-29",25.2469,25.4007,25.0284,25.1336,5255600.0],["2017-10-02",25.2307,25.4898,25.0284,25.4817,4478600.0],["2017-10-03",25.4655,25.8095,25.4331,25.6759,5916600.0],["2017-10-04",25.7083,25.7326,25.3036,25.3441,4750400.0],["2017-10-05",25.3522,25.6314,25.2226,25.6274,4838900.0],["2017-10-06",25.4655,25.5586,25.2469,25.3441,4695000.0],["2017-10-09",25.4736,25.6517,25.3036,25.4493,2616800.0],["2017-10-10",25.4979,25.8216,25.4979,25.7002,4867300.0],["2017-10-11",25.6759,25.765,25.3926,25.4331,3444200.0],["2017-10-12",25.3602,25.3602,24.6722,24.8017,6771800.0],["2017-10-13",24.6479,25.2874,24.5913,24.9474,7889900.0],["2017-10-16",25.085,25.595,25.0203,25.4979,10557400.0],["2017-10-17",25.5707,25.5748,24.9717,25.0769,4723600.0],["2017-10-18",25.1903,25.5383,25.085,25.506,6903800.0],["2017-10-19",25.255,25.7974,24.9798,25.6678,7787700.0],["2017-10-20",27.0439,27.5863,26.5866,26.7444,15400900.0],["2017-10-23",26.9225,26.9792,26.4125,26.453,6188200.0],["2017-10-24",26.5178,26.5987,26.1211,26.4287,4908900.0],["2017-10-25",26.2102,26.4126,25.9026,26.2102,8934100.0],["2017-10-26",26.4368,26.6878,26.3883,26.6068,5219800.0],["2017-10-27",26.3964,26.6878,26.2507,26.6635,4059300.0],["2017-10-30",26.534,26.793,26.3154,26.3883,3998100.0],["2017-10-31",26.3397,26.5663,26.2507,26.4044,4589300.0],["2017-11-01",26.4773,26.6716,26.3437,26.5744,2934100.0],["2017-11-02",26.5502,26.9063,26.279,26.8901,6214600.0],["2017-11-03",26.9308,27.1341,26.7519,26.9226,4242500.0],["2017-11-06",26.8332,26.8983,26.6462,26.6462,4144800.0],["2017-11-07",26.6868,26.8495,26.2396,26.3128,4561500.0],["2017-11-08",26.2478,26.3372,25.8493,26.077,4130100.0],["2017-11-09",25.955,26.1908,25.6542,26.0933,4140300.0],["2017-11-10",26.1258,26.3291,26.0567,26.077,2669700.0],["2017-11-13",26.1664,26.5324,26.1095,26.4998,5185300.0],["2017-11-14",26.3209,26.5567,26.2315,26.4754,3936400.0],["2017-11-15",26.0851,26.6218,25.8981,26.451,6556700.0],["2017-11-16",27.256,27.5325,26.9877,27.1422,11362700.0],["2017-11-17",27.1585,27.6789,27.1097,27.5325,8665800.0],["2017-11-20",27.5325,27.9065,27.5,27.5325,8232800.0],["2017-11-21",27.5731,27.6382,27.0853,27.4593,6838200.0],["2017-11-22",27.565,27.6301,27.2398,27.378,4177300.0],["2017-11-24",27.4268,27.4471,27.1747,27.2316,2372300.0],["2017-11-27",27.2235,27.2398,26.7682,27.004,6196300.0],["2017-11-28",27.0121,28.1423,26.8942,28.0448,8612100.0],["2017-11-29",28.4107,29.0124,28.366,28.7441,11568600.0],["2017-11-30",28.866,29.6385,28.8132,29.1831,12016600.0],["2017-12-01",29.1018,29.3254,28.183,29.2238,7336500.0],["2017-12-04",29.7361,30.9314,29.7361,30.4516,14112000.0],["2017-12-05",30.5736,30.8419,30.2402,30.3378,8227500.0],["2017-12-06",30.167,30.5736,30.1183,30.4028,5706000.0],["2017-12-07",30.2158,30.6793,30.1589,30.3622,8103400.0],["2017-12-08",30.7769,30.7769,30.2199,30.4923,7833900.0],["2017-12-11",30.4435,30.6549,30.3215,30.5655,5916800.0],["2017-12-12",30.5899,30.785,30.3784,30.3784,7197800.0],["2017-12-13",30.411,30.5248,29.7605,29.793,8078700.0],["2017-12-14",29.9719,30.354,29.9556,30.0776,5601700.0],["2017-12-15",30.3053,30.5736,29.9881,30.2402,8883500.0],["2017-12-18",30.7281,31.6835,30.6793,31.3135,8723500.0],["2017-12-19",31.5493,31.59,31.0289,31.0452,7137000.0],["2017-12-20",31.4192,31.4274,30.8338,30.8663,3489700.0],["2017-12-21",31.0452,31.525,30.9558,31.3867,4162700.0],["2017-12-22",31.5981,31.5981,31.1184,31.5249,4260000.0],["2017-12-26",31.468,31.6794,31.3461,31.4762,3130500.0],["2017-12-27",31.4762,31.5656,31.2322,31.3867,2607200.0],["2017-12-28",31.5493,31.8014,31.5006,31.6876,3472700.0],["2017-12-29",31.8177,31.8502,31.3867,31.3948,3506500.0],["2018-01-02",31.5493,31.712,31.3217,31.5981,3326900.0],["2018-01-03",31.6063,31.8583,31.4924,31.8096,4327300.0],["2018-01-04",32.0941,32.4113,32.0128,32.0372,3645900.0],["2018-01-05",32.2486,32.3543,31.9152,32.3137,4686500.0],["2018-01-08",32.208,32.3462,31.9071,31.9234,4959600.0],["2018-01-09",32.1429,32.3706,31.9559,32.0697,6594300.0],["2018-01-10",32.1267,32.5495,32.0209,32.2486,7627100.0],["2018-01-11",32.3381,32.6633,31.9396,32.3299,6144200.0],["2018-01-12",32.5576,32.5658,30.6224,32.0128,8532100.0],["2018-01-16",32.086,32.1836,30.72,30.8419,12961200.0],["2018-01-17",31.0289,31.1672,30.7289,30.9476,10737200.0],["2018-01-18",31.1347,31.1347,29.8824,30.3297,13731000.0],["2018-01-19",30.6874,31.5819,29.9637,31.281,11775700.0],["2018-01-22",31.0452,32.1999,31.0289,32.1348,15163700.0],["2018-01-23",32.0535,32.4763,31.7608,32.3462,8378400.0],["2018-01-24",32.4356,32.6796,32.086,32.3137,7679400.0],["2018-01-25",32.4519,32.5495,32.0941,32.1836,7034600.0],["2018-01-26",32.2242,32.7162,32.1104,32.6958,5504700.0],["2018-01-29",32.6145,33.0048,32.6064,32.6552,5791900.0],["2018-01-30",32.46,32.6552,32.2031,32.2242,5453700.0],["2018-01-31",32.3218,32.769,32.2486,32.2649,6981700.0],["2018-02-01",32.151,32.2568,31.7364,32.2486,5474400.0],["2018-02-02",32.2405,32.5547,31.4283,31.5712,6192000.0],["2018-02-05",31.2284,31.7589,29.8571,30.102,10395400.0],["2018-02-06",29.4245,30.8856,28.9348,30.7468,9275000.0],["2018-02-07",30.5591,31.1712,30.4448,30.608,8031500.0],["2018-02-08",30.608,30.6489,28.543,28.5512,9244100.0],["2018-02-09",28.8532,29.2695,27.4289,28.592,11802200.0],["2018-02-12",28.8532,29.7796,28.7634,29.5796,7027400.0],["2018-02-13",29.3184,29.498,28.9919,29.3919,4509900.0],["2018-02-14",29.2286,29.9714,29.0042,29.9551,6964800.0],["2018-02-15",30.2326,30.3101,29.6367,30.0693,5219300.0],["2018-02-16",29.9877,30.3469,29.8816,29.9796,4219500.0],["2018-02-20",29.8979,30.1265,29.6776,29.8408,4235100.0],["2018-02-21",29.8816,30.5305,29.7918,29.849,4423200.0],["2018-02-22",30.0122,30.1265,29.5796,29.6531,7871200.0],["2018-02-23",29.8245,30.3305,29.7347,30.3224,3101300.0],["2018-02-26",30.4203,30.5264,30.0285,30.5183,5200300.0],["2018-02-27",30.5183,31.0733,30.0367,30.0449,6428400.0],["2018-02-28",30.3387,30.6325,29.6939,29.702,4691300.0],["2018-03-01",29.7918,30.1836,29.1552,29.2613,7483000.0],["2018-03-02",29.0246,29.3919,28.3226,29.3266,5433800.0],["2018-03-05",29.1389,29.6939,28.9144,29.5715,6491300.0],["2018-03-06",29.6612,29.8245,29.0695,29.547,4312700.0],["2018-03-07",29.2286,29.7021,29.147,29.6286,4320800.0],["2018-03-08",29.7918,30.1265,29.4653,30.0693,4141600.0],["2018-03-09",30.3468,30.4366,29.8653,30.4285,5151300.0],["2018-03-12",30.3632,30.6652,30.0449,30.1836,3977600.0],["2018-03-13",30.4611,30.4611,29.8735,29.9388,5419700.0],["2018-03-14",30.1836,30.3917,29.3796,29.4653,4231800.0],["2018-03-15",29.3837,29.5062,28.1512,28.2982,11288300.0],["2018-03-16",28.4287,28.9919,28.3145,28.7307,13767800.0],["2018-03-19",28.5838,28.9511,28.4736,28.7797,7071400.0],["2018-03-20",28.9022,29.1185,28.8124,28.894,4799800.0],["2018-03-21",28.8532,29.2694,28.8124,28.8124,4325100.0],["2018-03-22",28.3798,28.6655,27.4901,27.5309,5728000.0],["2018-03-23",27.6452,27.7105,26.5025,26.5351,7830300.0],["2018-03-26",26.9759,27.2738,26.6168,27.1799,8755000.0],["2018-03-27",27.3105,27.5309,26.4454,26.6657,5625000.0],["2018-03-28",26.4127,27.5146,26.4127,27.0249,8187000.0],["2018-03-29",27.1146,27.4819,26.8208,27.3677,5954100.0],["2018-04-02",27.286,27.5064,26.2984,26.6576,6253000.0],["2018-04-03",26.8616,27.3554,26.8045,27.2861,5184700.0],["2018-04-04",26.6331,27.7513,26.6331,27.6778,4956100.0],["2018-04-05",27.9227,28.845,27.8656,28.4043,8173200.0],["2018-04-06",27.9962,28.1227,27.2534,27.5962,4349800.0],["2018-04-09",27.8819,28.339,27.5962,27.637,3661700.0],["2018-04-10",28.0859,28.2043,27.8084,28.1268,4297800.0],["2018-04-11",27.8084,28.2818,27.735,27.9472,4217400.0],["2018-04-12",28.2329,28.6328,28.1921,28.4288,4300900.0],["2018-04-13",28.6981,28.8042,27.686,27.8084,5729200.0],["2018-04-16",28.1186,28.2818,27.8492,28.1349,4857000.0],["2018-04-17",28.4288,28.6165,28.1349,28.2165,5485300.0],["2018-04-18",28.3716,28.7634,28.3145,28.4777,3345900.0],["2018-04-19",28.5185,29.0491,28.5185,28.8532,5196800.0],["2018-04-20",29.147,29.5551,28.4532,28.7307,10287100.0],["2018-04-23",28.8205,28.9266,28.2002,28.3471,5856200.0],["2018-04-24",28.641,28.7634,27.837,28.037,7072200.0],["2018-04-25",27.8819,27.9472,27.0698,27.1718,10821700.0],["2018-04-26",27.1881,27.3677,27.033,27.1799,5990800.0],["2018-04-27",27.1799,27.2942,26.9392,27.0249,4503500.0],["2018-04-30",27.1555,27.4126,27.0657,27.0738,3980100.0],["2018-05-01",27.0004,27.0575,26.7065,27.0004,4804500.0],["2018-05-02",26.9269,27.2697,26.7963,26.8779,6386000.0],["2018-05-03",26.7718,26.78,25.9883,26.225,5763400.0],["2018-05-04",26.1348,26.8564,26.0282,26.758,4741000.0],["2018-05-07",26.8154,26.9384,26.635,26.8318,4973400.0],["2018-05-08",26.922,27.3484,26.881,27.127,6296800.0],["2018-05-09",27.2746,27.7502,27.1516,27.66,3983000.0],["2018-05-10",27.66,27.9766,27.5534,27.7995,3155200.0],["2018-05-11",27.7995,28.2341,27.7995,27.9717,3282700.0],["2018-05-14",28.1193,28.1193,27.7831,27.8323,2471700.0],["2018-05-15",27.5944,28.312,27.5944,28.0537,3675800.0],["2018-05-16",28.1275,28.5047,27.9471,28.3653,3065900.0],["2018-05-17",28.3571,28.7015,28.2669,28.6441,3690600.0],["2018-05-18",28.6441,29.2181,28.6195,29.0623,7236700.0],["2018-05-21",29.1935,29.4846,29.1279,29.2919,5835600.0],["2018-05-22",29.2755,29.784,29.2755,29.6117,4909800.0],["2018-05-23",29.3329,29.6199,29.0492,29.6199,5063400.0],["2018-05-24",29.5133,29.7266,28.7671,29.4395,5140900.0],["2018-05-25",29.3739,29.3739,29.0459,29.2017,3982500.0],["2018-05-29",28.8409,28.9147,28.0332,28.2669,6116300.0],["2018-05-30",28.5785,28.8573,28.4268,28.7179,4759900.0],["2018-05-31",28.5785,28.7015,28.2177,28.3981,5582900.0],["2018-06-01",28.8327,28.9475,28.5293,28.7343,2911500.0],["2018-06-04",28.8573,29.1115,28.7999,29.0705,1941800.0],["2018-06-05",29.0049,29.0705,28.6113,28.7015,4116300.0],["2018-06-06",28.7835,29.1771,28.6933,29.1771,4222100.0],["2018-06-07",29.2345,29.5831,28.9311,29.1525,4058100.0],["2018-06-08",29.1443,29.1689,28.8573,29.0705,4143000.0],["2018-06-11",29.1197,29.2919,28.8245,28.9147,3265800.0],["2018-06-12",29.0705,29.1607,28.7753,28.9475,2538800.0],["2018-06-13",29.0541,29.1525,28.6359,28.6523,3281500.0],["2018-06-14",28.7507,29.0131,28.6236,28.9147,3391200.0],["2018-06-15",28.7589,29.0541,28.4555,28.8819,5265100.0],["2018-06-18",28.7015,28.8327,28.5539,28.7015,4159100.0],["2018-06-19",28.3981,28.6113,28.2546,28.5457,3130100.0],["2018-06-20",28.7261,28.7343,28.2751,28.2997,3426700.0],["2018-06-21",28.2095,28.4473,27.7585,28.0619,4518100.0],["2018-06-22",28.3243,28.3694,27.9389,27.9881,6212000.0],["2018-06-25",27.9225,28.0209,27.4714,27.7339,4580100.0],["2018-06-26",27.7421,27.8077,27.3648,27.4468,4161200.0],["2018-06-27",27.414,27.7338,27.0614,27.0614,3674300.0],["2018-06-28",27.0368,27.1844,26.6924,27.0696,4453600.0],["2018-06-29",27.3812,27.8733,27.3238,27.373,5812300.0],["2018-07-02",27.1516,27.7502,27.1516,27.7502,4422100.0],["2018-07-03",27.7503,27.8241,27.4304,27.4714,2785600.0],["2018-07-05",27.6929,27.8077,27.496,27.5534,5194500.0],["2018-07-06",27.5534,27.8569,27.4222,27.6354,5520600.0],["2018-07-09",27.7995,28.6277,27.7831,28.5867,3611200.0],["2018-07-10",28.6359,28.7097,28.5006,28.5785,3255000.0],["2018-07-11",28.4309,28.7056,28.4063,28.5375,3761300.0],["2018-07-12",28.6359,28.6687,26.7416,27.0286,15117300.0],["2018-07-13",26.8974,26.986,26.3316,26.6022,9880000.0],["2018-07-16",26.5858,26.8523,26.5776,26.7006,5489900.0],["2018-07-17",26.799,27.0778,26.717,26.9138,4316600.0],["2018-07-18",27.0532,27.5042,26.8974,27.3976,5236900.0],["2018-07-19",27.2172,27.6723,27.0286,27.2582,5496400.0],["2018-07-20",27.168,27.4017,26.8892,26.9056,6293500.0],["2018-07-23",27.0368,27.5042,27.0204,27.4796,4444100.0],["2018-07-24",27.7093,27.8979,27.4468,27.7339,4282600.0],["2018-07-25",27.7831,27.7831,27.127,27.4222,5476800.0],["2018-07-26",27.5042,27.5534,24.1421,24.6013,23930600.0],["2018-07-27",25.0687,25.1835,24.0519,24.5357,15589200.0],["2018-07-30",24.3061,24.5726,23.7074,24.1995,18396300.0],["2018-07-31",24.3389,24.4045,23.486,23.732,11257600.0],["2018-08-01",23.8058,24.3635,23.6992,23.9453,13528400.0],["2018-08-02",23.8304,24.3799,23.773,24.3471,9421300.0],["2018-08-03",24.4957,24.7072,24.0952,24.6527,6015200.0],["2018-08-06",24.6609,24.9252,24.4049,24.4875,5713300.0],["2018-08-07",24.6361,24.9252,24.5288,24.8509,6388700.0],["2018-08-08",24.8426,25.0326,24.7435,24.8178,5483000.0],["2018-08-09",24.7765,24.8839,24.556,24.76,4756000.0],["2018-08-10",24.4875,24.5783,24.2603,24.2893,5212900.0],["2018-08-13",24.2645,24.4049,24.0704,24.1076,4758400.0],["2018-08-14",24.6692,24.8013,24.3388,24.7848,7830900.0],["2018-08-15",24.504,24.9169,24.3636,24.6609,9945900.0],["2018-08-16",24.6444,25.2143,24.6444,25.1317,6904000.0],["2018-08-17",25.1317,25.2143,24.9087,25.0821,4815700.0],["2018-08-20",25.0986,25.7882,25.0656,25.6602,6580700.0],["2018-08-21",25.652,25.9906,25.5289,25.7428,4878900.0],["2018-08-22",25.6933,26.2796,25.6685,26.1805,6563700.0],["2018-08-23",26.1888,26.3209,25.8089,25.8254,4084700.0],["2018-08-24",25.8502,25.9823,25.7759,25.8997,2475900.0],["2018-08-27",26.0649,26.5315,26.0319,26.2879,5081900.0],["2018-08-28",26.2631,26.5026,26.1888,26.2796,2674900.0],["2018-08-29",26.3705,26.3705,25.9617,26.164,3369800.0],["2018-08-30",26.1062,26.2879,26.0401,26.1062,2672600.0],["2018-08-31",25.9823,26.2218,25.9493,26.1558,3605800.0],["2018-09-04",26.0897,26.3581,26.0236,26.3292,5077500.0],["2018-09-05",26.3457,26.6306,26.3044,26.4366,6134900.0],["2018-09-06",26.3292,26.5563,26.0732,26.2631,4590400.0],["2018-09-07",26.2466,26.4118,26.1475,26.2053,4745400.0],["2018-09-10",26.2053,27.0106,26.2053,26.577,4905100.0],["2018-09-11",26.4531,26.9899,26.3622,26.7917,4370700.0],["2018-09-12",26.7587,26.8743,26.5687,26.6678,3446700.0],["2018-09-13",26.7174,26.8123,26.5935,26.6017,3420400.0],["2018-09-14",26.6761,27.0147,26.5852,26.9156,3319800.0],["2018-09-17",26.9899,27.1749,26.7421,26.8412,4169600.0],["2018-09-18",26.9238,27.279,26.8165,27.2377,4141700.0],["2018-09-19",27.2955,27.7456,27.2212,27.5763,4294100.0],["2018-09-20",27.7084,27.8984,27.6176,27.7497,4837100.0],["2018-09-21",27.758,27.9314,27.5845,27.6424,9928400.0],["2018-09-24",27.601,27.6836,27.1592,27.2872,3547600.0],["2018-09-25",27.3946,27.3946,26.9899,27.2377,3546400.0],["2018-09-26",26.8991,27.0642,26.3003,26.354,4663100.0],["2018-09-27",26.3292,26.4118,26.0732,26.0732,3876900.0],["2018-09-28",25.9575,26.0112,25.5611,25.6685,4931200.0],["2018-10-01",25.8089,26.2631,25.7436,25.9988,5078100.0],["2018-10-02",25.9163,26.1227,25.652,25.8832,4768400.0],["2018-10-03",26.0814,26.4696,25.9988,26.2466,3856300.0],["2018-10-04",26.2714,26.3787,25.8419,26.0154,3488500.0],["2018-10-05",26.0897,26.2218,25.7882,25.8584,2606400.0],["2018-10-08",25.6933,26.069,25.5611,25.875,4522100.0],["2018-10-09",25.7263,25.8915,25.5859,25.7263,3740800.0],["2018-10-10",25.8337,26.0608,25.1977,25.206,5350500.0],["2018-10-11",25.0243,25.1399,24.3719,24.5535,7268900.0],["2018-10-12",24.7435,25.016,24.1786,24.6444,5228400.0],["2018-10-15",24.5783,24.8013,24.4379,24.5535,3478900.0],["2018-10-16",24.7022,24.9582,24.4131,24.9335,2990200.0],["2018-10-17",24.8922,25.1399,24.5288,24.8344,3659000.0],["2018-10-18",24.8096,24.888,24.3182,24.4792,5787400.0],["2018-10-19",25.1482,26.2136,24.2975,25.8997,10238100.0],["2018-10-22",26.0236,26.0732,24.2893,24.3388,8823500.0],["2018-10-23",23.802,24.5122,23.5294,24.4297,7275300.0],["2018-10-24",24.4875,24.76,23.5377,23.5873,6664700.0],["2018-10-25",23.7442,23.9919,23.4179,23.8102,6267800.0],["2018-10-26",23.5377,23.5955,22.8853,23.1082,7973900.0],["2018-10-29",23.389,23.8598,22.7944,23.133,5437800.0],["2018-10-30",23.3147,23.7607,23.1991,23.7359,5082000.0],["2018-10-31",23.9754,24.2314,23.7442,23.8515,4850000.0],["2018-11-01",24.0167,24.3471,23.8763,24.314,4171400.0],["2018-11-02",22.7003,22.7253,21.7312,21.985,18857700.0],["2018-11-05",22.0432,22.4674,21.9849,22.2262,5859200.0],["2018-11-06",22.1846,22.4757,21.9184,22.351,8879100.0],["2018-11-07",22.4424,22.7752,22.1596,22.7502,7951600.0],["2018-11-08",22.6837,22.9374,22.6205,22.8584,5427000.0],["2018-11-09",22.7253,23.2743,22.667,22.9748,5696400.0],["2018-11-12",22.9499,23.1079,22.5755,22.6338,3471100.0],["2018-11-13",22.6338,23.2826,22.6338,22.9998,5121000.0],["2018-11-14",23.1661,23.2327,22.1887,22.3925,5806300.0],["2018-11-15",22.1638,22.1679,21.569,22.0515,9776700.0],["2018-11-16",21.9184,21.9517,21.1615,21.5524,9307200.0],["2018-11-19",21.5774,21.7021,20.9618,21.2363,6260500.0],["2018-11-20",21.0367,21.4775,20.8454,21.0616,5961500.0],["2018-11-21",21.1282,21.6772,21.0699,21.3444,4226000.0],["2018-11-23",21.2363,21.4859,21.0949,21.2613,2146000.0],["2018-11-26",21.5607,21.752,21.4692,21.5857,5728500.0],["2018-11-27",21.4276,21.7354,21.3944,21.6938,5870600.0],["2018-11-28",21.6772,22.0099,21.5815,21.9766,4510200.0],["2018-11-29",21.8186,21.9633,21.5857,21.6023,4391400.0],["2018-11-30",21.6273,21.6605,21.3985,21.6106,5840700.0],["2018-12-03",21.8186,21.9725,21.3694,21.4692,5591100.0],["2018-12-04",21.3445,21.5025,20.5376,20.7123,9313300.0],["2018-12-06",20.4045,20.9285,20.3879,20.9119,8381500.0],["2018-12-07",21.0616,21.569,20.9701,21.0949,9078500.0],["2018-12-10",21.045,21.1365,20.2132,20.7622,9531100.0],["2018-12-11",21.0533,21.2114,20.1134,20.2964,6769300.0],["2018-12-12",20.5293,20.8537,20.3546,20.4211,7580600.0],["2018-12-13",20.4794,20.5709,20.0219,20.1134,8418000.0],["2018-12-14",19.9054,20.5209,19.8056,20.0468,9651300.0],["2018-12-17",19.9636,20.0851,19.4313,19.5394,10344500.0],["2018-12-18",19.6642,19.922,19.398,19.5727,10224900.0],["2018-12-19",19.5477,20.0052,19.1734,19.2982,7631800.0],["2018-12-20",19.1069,19.5852,18.8781,19.1235,7602600.0],["2018-12-21",19.1318,19.4562,18.5662,18.7159,12513100.0],["2018-12-24",18.5745,19.0819,18.2875,18.4414,4457600.0],["2018-12-26",18.4331,19.2649,18.1128,19.2483,5392900.0],["2018-12-27",18.9654,19.4978,18.7658,19.4812,6030100.0],["2018-12-28",19.581,19.8056,19.2566,19.5477,5934400.0],["2018-12-31",19.5644,19.6891,19.0902,19.5144,7749800.0],["2019-01-02",19.2566,20.1882,19.2316,20.1882,8662500.0],["2019-01-03",20.3379,20.4045,19.8804,20.0385,6948300.0],["2019-01-04",20.4211,21.0824,20.3737,20.9951,8027600.0],["2019-01-07",20.9285,21.2862,20.7289,21.1032,3993800.0],["2019-01-08",21.2197,21.2945,20.7996,21.1448,4347100.0],["2019-01-09",21.2363,21.6356,21.1157,21.6189,5126800.0],["2019-01-10",21.5358,21.5482,21.0949,21.4193,4892800.0],["2019-01-11",21.2696,21.752,21.1947,21.6439,5670800.0],["2019-01-14",21.4526,21.5815,21.2529,21.5025,6465900.0],["2019-01-15",21.4692,21.4942,21.1698,21.4359,4442000.0],["2019-01-16",21.4276,22.1264,21.4276,21.9434,4933100.0],["2019-01-17",21.8103,22.0432,21.6605,21.9184,3153800.0],["2019-01-18",21.9683,22.1097,21.6522,21.8602,6534200.0],["2019-01-22",22.0432,22.2428,21.8768,22.0848,12985300.0],["2019-01-23",24.9213,24.9545,23.8607,24.4554,40739400.0],["2019-01-24",24.7299,25.3122,24.4554,24.7965,23959400.0],["2019-01-25",24.9379,25.229,24.7715,24.7799,11871200.0],["2019-01-28",24.6301,25.2207,24.5802,24.9379,11749700.0],["2019-01-29",24.9629,25.1459,24.5885,24.6634,9459100.0],["2019-01-30",24.9379,25.1375,24.7591,25.0128,7011300.0],["2019-01-31",24.888,25.1375,24.8381,24.9878,8351900.0],["2019-02-01",24.9962,25.1721,24.8035,24.8705,6321100.0],["2019-02-04",24.8789,24.9711,24.4517,24.8957,6806700.0],["2019-02-05",24.9208,25.2056,24.8035,25.1218,8605900.0],["2019-02-06",25.1135,25.3522,24.9124,25.2224,6816900.0],["2019-02-07",25.1972,25.3522,24.9627,25.2224,7865400.0],["2019-02-08",25.0632,25.3229,24.9334,25.08,6207400.0],["2019-02-11",25.1302,25.4569,25.1302,25.4402,7950900.0],["2019-02-12",25.5826,25.9595,25.482,25.4988,7257000.0],["2019-02-13",25.5826,25.9428,25.5826,25.7752,3913100.0],["2019-02-14",25.9344,26.1187,25.7585,25.8255,7723500.0],["2019-02-15",26.06,26.6715,26.06,26.5961,7141800.0],["2019-02-19",26.5375,26.6799,26.4286,26.6045,4788100.0],["2019-02-20",26.6129,26.8516,26.5961,26.6296,7874600.0],["2019-02-21",26.6799,26.7972,26.5082,26.6213,5340000.0],["2019-02-22",26.6883,26.9455,26.6548,26.705,6073900.0],["2019-02-25",26.9061,27.061,26.6548,26.6632,8686400.0],["2019-02-26",26.5626,26.9312,26.504,26.8139,9412600.0],["2019-02-27",26.8056,26.979,26.7134,26.8223,10472900.0],["2019-02-28",26.8558,27.3501,26.7721,27.3165,12213500.0],["2019-03-01",27.4757,27.8485,27.1323,27.1909,5769500.0],["2019-03-04",27.2412,27.3836,26.9396,27.1909,4257800.0],["2019-03-05",27.0904,27.2076,26.7553,26.9898,8446700.0],["2019-03-06",27.0569,27.149,26.705,26.7134,4948200.0],["2019-03-07",26.6883,26.7385,26.2946,26.3867,7009700.0],["2019-03-08",26.1354,26.4537,26.0391,26.4202,5588200.0],["2019-03-11",26.5961,26.8642,26.5375,26.8223,7351700.0],["2019-03-12",26.881,27.0317,26.7469,26.9815,5395000.0],["2019-03-13",27.2663,27.6935,27.1406,27.5762,7867800.0],["2019-03-14",27.5595,27.7999,27.4254,27.5092,7339100.0],["2019-03-15",27.5176,27.9113,27.4422,27.9029,13405300.0],["2019-03-18",27.928,28.1081,27.8024,27.8443,4803100.0],["2019-03-19",28.0202,28.1123,27.6432,27.7103,5700800.0],["2019-03-20",27.6097,27.6432,27.1239,27.1825,5243500.0],["2019-03-21",27.0652,27.7689,26.9899,27.5678,4922700.0],["2019-03-22",27.2579,27.3752,26.5124,26.6632,6752100.0],["2019-03-25",26.6297,26.8726,26.0684,26.2946,8774300.0],["2019-03-26",26.4873,26.6967,26.2527,26.6129,5009600.0],["2019-03-27",26.6213,26.7804,26.3616,26.4956,4887300.0],["2019-03-28",26.4872,26.8391,26.4872,26.6632,3505200.0],["2019-03-29",26.8307,26.9899,26.6255,26.7218,4448100.0],["2019-04-01",26.8809,27.4171,26.8642,27.2914,4426100.0],["2019-04-02",27.2914,27.3459,27.0987,27.1574,5471500.0],["2019-04-03",27.2244,27.3919,27.0066,27.0987,6701600.0],["2019-04-04",27.2076,27.4757,27.1239,27.2244,2838800.0],["2019-04-05",27.1825,27.4087,27.0359,27.0652,3704100.0],["2019-04-08",27.0987,27.2621,26.9605,27.2579,2935300.0],["2019-04-09",27.1993,27.1993,26.9396,27.0317,4668600.0],["2019-04-10",27.0317,27.3333,27.0317,27.2663,3026700.0],["2019-04-11",27.3752,27.7647,27.2411,27.3249,3493700.0],["2019-04-12",27.6013,27.8526,27.4338,27.6432,69332000.0],["2019-04-15",27.7186,27.9532,27.3501,27.6014,3398200.0],["2019-04-16",27.7186,27.8443,27.4506,27.7773,3230600.0],["2019-04-17",27.8862,27.9951,27.6977,27.8443,4607100.0],["2019-04-18",28.305,28.305,26.9815,27.928,6769700.0],["2019-04-22",27.7521,28.1542,27.5662,28.104,3998600.0],["2019-04-23",28.0704,28.1375,27.8317,28.0286,4474400.0],["2019-04-24",27.9448,28.1919,27.8443,28.0872,5069600.0],["2019-04-25",27.9867,28.3469,27.8778,28.0621,3943300.0],["2019-04-26",28.0453,28.816,28.0286,28.816,5281700.0],["2019-04-29",28.8411,29.084,28.7238,28.8244,3205900.0],["2019-04-30",28.9249,29.1092,28.6736,29.0422,4130500.0],["2019-05-01",29.1008,29.2097,28.5689,28.6149,3950900.0],["2019-05-02",28.6819,28.9458,28.5563,28.6066,3320500.0],["2019-05-03",28.7667,29.028,28.6824,28.9437,2621300.0],["2019-05-06",28.3958,28.969,28.3537,28.9016,2441500.0],["2019-05-07",28.556,28.8426,28.4127,28.6571,3253900.0],["2019-05-08",28.5307,28.7414,28.3706,28.5054,3255400.0],["2019-05-09",28.3284,29.0364,28.2821,28.9943,6861300.0],["2019-05-10",28.9521,29.5084,28.9016,29.5084,6703800.0],["2019-05-13",29.0196,29.1544,28.5897,28.6487,6193900.0],["2019-05-14",28.6824,29.5758,28.674,29.3061,5217400.0],["2019-05-15",29.0111,29.5421,28.8931,29.382,5080200.0],["2019-05-16",29.382,29.7444,29.382,29.7023,5038100.0],["2019-05-17",29.3567,29.7023,29.3399,29.4241,3969700.0],["2019-05-20",29.4073,29.7107,29.3483,29.5,4498800.0],["2019-05-21",29.7023,29.9214,29.6264,29.6264,7097800.0],["2019-05-22",29.6601,29.854,29.5253,29.7023,4239000.0],["2019-05-23",29.4747,29.5674,29.0786,29.2893,3951200.0],["2019-05-24",29.4663,29.5253,29.1713,29.3399,3111100.0],["2019-05-28",29.1207,29.736,29.028,29.1628,4485300.0],["2019-05-29",29.0617,29.0743,28.7077,28.969,6789900.0],["2019-05-30",29.0027,29.2134,28.7035,28.851,7363900.0],["2019-05-31",28.6908,28.7498,28.2947,28.3453,5320700.0],["2019-06-03",28.32,28.5981,27.7511,28.0671,14862700.0],["2019-06-04",28.3621,28.6234,28.2273,28.6066,11834100.0],["2019-06-05",28.7751,29.0448,28.3116,28.7161,9162400.0],["2019-06-06",28.8594,28.9774,28.3874,28.9353,8399200.0],["2019-06-07",28.9606,28.9606,28.3453,28.4717,7046100.0],["2019-06-10",28.8173,28.969,28.084,28.084,10963200.0],["2019-06-11",28.2778,29.0406,28.2365,28.6993,8644500.0],["2019-06-12",28.6656,28.792,28.4001,28.4801,4832800.0],["2019-06-13",28.556,28.8341,28.5096,28.6403,3888200.0],["2019-06-14",28.6571,28.7288,28.2273,28.615,3808200.0],["2019-06-17",28.6656,28.9353,28.5897,28.6656,3945600.0],["2019-06-18",28.6234,29.3146,28.5391,29.028,4251400.0],["2019-06-19",28.9858,29.0743,28.3537,28.5223,5514200.0],["2019-06-20",28.7583,28.91,28.5223,28.8594,4081500.0],["2019-06-21",28.792,29.0448,28.6066,28.9184,7269000.0],["2019-06-24",28.9437,29.1628,28.5897,28.6487,4470800.0],["2019-06-25",28.5897,28.7751,28.4886,28.5728,3582100.0],["2019-06-26",28.6066,28.9858,28.6023,28.851,4790900.0],["2019-06-27",28.8426,29.0701,28.7709,28.9016,5981200.0],["2019-06-28",29.0786,29.2471,28.8426,29.2218,7422800.0],["2019-07-01",29.4494,29.7191,29.3061,29.559,6525300.0],["2019-07-02",29.5843,29.9467,29.5421,29.6601,4195400.0],["2019-07-03",29.7781,30.0183,29.5421,29.9467,2642300.0],["2019-07-05",30.0226,30.1153,29.8413,30.0141,5178300.0],["2019-07-08",29.8287,30.1448,29.8287,30.09,5509500.0],["2019-07-09",29.8877,30.208,29.8371,30.1406,4049400.0],["2019-07-10",30.1658,30.444,29.913,29.9383,3319700.0],["2019-07-11",30.031,30.0816,29.7276,30.0394,3787200.0],["2019-07-12",30.1068,30.3597,29.9088,30.3091,4544900.0],["2019-07-15",30.3091,30.3091,29.9888,30.208,3460900.0],["2019-07-16",30.2838,30.5493,30.1827,30.3681,3357700.0],["2019-07-17",30.3597,30.3766,29.9551,29.9551,3354300.0],["2019-07-18",29.9046,30.5198,29.7866,30.4187,5664800.0],["2019-07-19",30.3934,30.3934,29.4916,29.5421,6922900.0],["2019-07-22",29.6601,30.0394,29.5843,29.7866,5337800.0],["2019-07-23",29.854,30.4903,29.8287,30.4103,4482500.0],["2019-07-24",30.2501,30.8696,30.2501,30.8401,4740500.0],["2019-07-25",30.9244,31.0736,30.6716,30.7727,3524200.0],["2019-07-26",30.7643,31.0087,30.5788,30.8486,2924400.0],["2019-07-29",30.7896,30.9413,30.6252,30.6378,1942900.0],["2019-07-30",30.4271,30.5451,30.3176,30.503,2344000.0],["2019-07-31",30.4777,30.5704,30.1321,30.2417,5084300.0],["2019-08-01",30.2754,30.7432,29.8624,29.9383,4499500.0],["2019-08-02",29.8874,30.057,29.387,29.7347,3508600.0],["2019-08-05",29.2343,29.37,28.5304,28.6152,5601700.0],["2019-08-06",28.8357,29.1241,28.6195,29.0647,4875400.0],["2019-08-07",28.5898,29.298,27.868,29.1835,5200900.0],["2019-08-08",29.4294,29.9468,29.3361,29.6923,3894200.0],["2019-08-09",29.5651,30.0994,29.4973,29.9043,3700800.0],["2019-08-12",29.5651,29.6669,28.7255,28.7509,4910600.0],["2019-08-13",28.8866,29.6414,28.6831,29.4124,4745300.0],["2019-08-14",28.9375,29.0647,27.7671,27.8519,6532300.0],["2019-08-15",27.8604,28.2124,27.5212,27.7841,6286000.0],["2019-08-16",28.0639,28.3693,27.9325,28.3523,4844700.0],["2019-08-19",28.6661,28.8188,28.3608,28.3777,6333200.0],["2019-08-20",28.3184,28.5262,27.9198,27.9367,3624100.0],["2019-08-21",28.2166,28.471,27.9537,28.0215,2847200.0],["2019-08-22",28.0979,28.2251,27.7926,27.8858,3251000.0],["2019-08-23",27.6569,27.9028,26.6222,26.7579,5026200.0],["2019-08-26",27.0547,27.1302,26.6934,26.9953,4920900.0],["2019-08-27",27.0293,27.1819,26.5119,26.6222,4925800.0],["2019-08-28",26.5034,27.1225,26.4695,27.1141,5017500.0],["2019-08-29",27.4109,27.6484,27.2498,27.36,3303700.0],["2019-08-30",27.572,27.589,26.9572,27.1819,3524600.0],["2019-09-03",26.936,27.131,26.6993,26.919,5500000.0],["2019-09-04",27.2582,27.4406,27.1734,27.3939,5271100.0],["2019-09-05",27.6738,28.5898,27.6484,28.2251,4186900.0],["2019-09-06",28.276,28.2845,27.8604,27.8858,2807000.0],["2019-09-09",28.1657,29.0096,28.1488,28.5898,5614900.0],["2019-09-10",28.5643,28.7594,28.2505,28.6661,3629800.0],["2019-09-11",28.7848,28.8103,28.3269,28.7764,3224600.0],["2019-09-12",28.7424,28.9545,28.3353,28.7085,4742800.0],["2019-09-13",28.9545,29.0902,28.6916,28.9884,3674500.0],["2019-09-16",28.717,28.8188,28.4032,28.7424,2403800.0],["2019-09-17",28.7255,28.8612,28.3693,28.8018,2625100.0],["2019-09-18",28.7,29.0054,28.5134,28.9036,2972000.0],["2019-09-19",28.8866,29.264,28.7848,28.8697,3365300.0],["2019-09-20",28.8866,29.1241,28.6746,28.717,8239000.0],["2019-09-23",28.4795,29.0562,28.3438,28.9375,3913900.0],["2019-09-24",29.0647,29.158,28.4032,28.5559,5327700.0],["2019-09-25",28.505,28.7594,28.259,28.7085,3496400.0],["2019-09-26",28.4371,28.8018,28.4371,28.5474,3325100.0],["2019-09-27",28.7679,28.8612,28.2717,28.5135,4011100.0],["2019-09-30",28.5898,29.0308,28.5771,28.9121,4189900.0],["2019-10-01",29.1071,29.2089,28.1106,28.1148,5166400.0],["2019-10-02",27.9622,28.0131,27.2583,27.2837,5134000.0],["2019-10-03",27.165,27.4024,26.7663,27.3515,4611400.0],["2019-10-04",27.3855,27.695,27.3091,27.6823,3217600.0],["2019-10-07",27.74,27.8646,27.3685,27.4957,3308900.0],["2019-10-08",27.148,27.1777,26.6306,26.6306,4842200.0],["2019-10-09",26.8681,27.377,26.7918,27.2667,4364100.0],["2019-10-10",27.3261,27.9283,27.2413,27.5551,4486400.0],["2019-10-11",27.9707,28.5134,27.9639,28.0215,5135100.0],["2019-10-14",27.9198,28.2675,27.8519,28.0894,2806800.0],["2019-10-15",28.1827,28.7509,28.0767,28.5728,5131100.0],["2019-10-16",28.5898,28.8188,28.3311,28.4032,4966600.0],["2019-10-17",28.4965,28.9926,28.4795,28.8188,6175900.0],["2019-10-18",29.4294,29.633,28.7509,29.0817,7087500.0],["2019-10-21",29.3955,29.7856,29.3107,29.7347,6174700.0],["2019-10-22",29.7602,29.8874,29.5058,29.6584,4263800.0],["2019-10-23",29.5906,29.9128,29.4082,29.7602,5269000.0],["2019-10-24",29.7432,29.8195,29.387,29.6923,4952000.0],["2019-10-25",29.6838,30.0316,29.5312,29.9298,4640800.0],["2019-10-28",30.1079,30.515,30.0655,30.2606,5394300.0],["2019-10-29",30.2012,30.5489,30.2012,30.3539,4978100.0],["2019-10-30",30.3623,30.4047,30.0146,30.1842,3832600.0],["2019-10-31",30.0655,30.2436,29.6838,29.9976,5056900.0],["2019-11-01",30.2707,30.5694,30.1897,30.5012,3411100.0],["2019-11-04",30.723,30.9193,30.6292,30.8937,4137900.0],["2019-11-05",30.9364,31.1839,30.8511,30.962,7218100.0],["2019-11-06",31.0132,31.4544,30.9236,31.4228,4942600.0],["2019-11-07",31.6106,31.8538,31.4997,31.5423,4834700.0],["2019-11-08",31.4911,31.5594,31.073,31.5253,4013100.0],["2019-11-11",31.329,31.6191,31.2522,31.4826,3094900.0],["2019-11-12",31.4314,31.5594,31.2778,31.4826,3653700.0],["2019-11-13",31.201,31.4997,31.1327,31.201,2813800.0],["2019-11-14",31.0303,31.4698,31.0217,31.346,3107100.0],["2019-11-15",31.5765,31.7813,31.5082,31.6191,4583800.0],["2019-11-18",31.5082,31.6951,31.3119,31.6703,4410500.0],["2019-11-19",31.7386,31.7813,31.4314,31.5082,3271400.0],["2019-11-20",31.3546,31.5167,31.1114,31.201,3894200.0],["2019-11-21",31.2436,31.4741,30.9979,31.3802,3304300.0],["2019-11-22",31.4655,31.6746,31.3034,31.4911,3071900.0],["2019-11-25",31.5679,31.9349,31.5082,31.8581,5636800.0],["2019-11-26",31.8581,32.08,31.5935,31.9093,4906700.0],["2019-11-27",31.9008,31.9861,31.6789,31.9008,3056300.0],["2019-11-29",31.8581,32.0672,31.8069,31.9264,1592300.0],["2019-12-02",32.0885,32.0885,31.6533,31.6959,4065900.0],["2019-12-03",31.3546,31.4997,30.8596,31.4228,4854200.0],["2019-12-04",31.4314,32.1099,31.4314,31.9861,6140500.0],["2019-12-05",31.7984,32.0971,31.7045,31.9946,4815300.0],["2019-12-06",32.3616,32.4896,32.208,32.2251,4408300.0],["2019-12-09",32.2251,32.2933,32.0458,32.0544,4228300.0],["2019-12-10",31.9605,32.1227,31.8496,31.9349,4447900.0],["2019-12-11",31.8752,32.0373,31.5807,31.6959,4402100.0],["2019-12-12",31.5765,32.2677,31.5082,32.1653,5341900.0],["2019-12-13",32.097,32.5835,31.9349,32.1653,4466700.0],["2019-12-16",32.3445,32.5238,31.7215,31.7301,6458100.0],["2019-12-17",31.8069,31.8111,31.457,31.4997,8197900.0],["2019-12-18",31.5765,31.6362,31.3375,31.3972,6621600.0],["2019-12-19",31.4143,31.4655,30.9364,31.0986,6519800.0],["2019-12-20",31.2436,31.585,31.1626,31.3546,14461600.0],["2019-12-23",31.3802,31.3887,30.9407,31.0047,3005200.0],["2019-12-24",31.0047,31.1071,30.9535,30.9961,1135000.0],["2019-12-26",31.0644,31.1412,30.8809,30.9449,2651500.0],["2019-12-27",30.9876,31.1071,30.9236,30.9705,2932200.0],["2019-12-30",31.0815,31.0858,30.7273,30.7657,2568100.0],["2019-12-31",30.7401,30.9108,30.6121,30.7316,2657700.0],["2020-01-02",30.8425,30.9279,30.7487,30.9023,3568100.0],["2020-01-03",30.4414,30.7017,30.339,30.4585,3993900.0],["2020-01-06",30.1598,30.45,30.0488,30.45,5145900.0],["2020-01-07",30.3049,30.3689,30.0062,30.0232,3113300.0],["2020-01-08",30.0574,30.4286,30.0403,30.2537,4736700.0],["2020-01-09",30.4244,30.595,30.1342,30.2366,3946000.0],["2020-01-10",30.2281,30.45,30.0488,30.2707,4881700.0],["2020-01-13",30.3219,30.3604,30.0318,30.2195,3902800.0],["2020-01-14",30.1854,30.4542,30.1342,30.211,7005100.0],["2020-01-15",30.1,30.2537,29.9123,30.0403,5256400.0],["2020-01-16",30.211,30.3902,30.1342,30.2793,5872500.0],["2020-01-17",30.3731,30.6974,30.2878,30.5182,5697600.0],["2020-01-21",30.3561,30.7316,30.3049,30.4841,5853200.0],["2020-01-22",30.7828,31.0858,30.5865,31.0815,5703000.0],["2020-01-23",31.0217,31.0414,30.5822,30.8937,8295000.0],["2020-01-24",29.1016,29.4429,27.6806,27.847,15776300.0],["2020-01-27",27.3777,27.5313,27.0534,27.4801,8073100.0],["2020-01-28",27.6593,28.0817,27.5483,27.7958,6472200.0],["2020-01-29",27.8385,28.0903,27.719,27.8556,4654100.0],["2020-01-30",27.591,28.3932,27.591,28.2652,6375800.0],["2020-01-31",28.1031,28.1713,27.4843,27.6593,6716700.0],["2020-02-03",27.8641,28.0945,27.5014,27.6678,7252900.0],["2020-02-04",28.0775,28.342,27.83,27.8641,6005900.0],["2020-02-05",28.2225,28.6151,28.1457,28.5298,6349000.0],["2020-02-06",28.6758,28.9163,28.4181,28.5126,5478200.0],["2020-02-07",28.3322,28.5727,28.1389,28.5126,6453500.0],["2020-02-10",28.3923,28.6414,28.3923,28.5813,7959500.0],["2020-02-11",28.7188,28.8347,28.5899,28.6329,9637500.0],["2020-02-12",28.7961,29.1397,28.6243,28.8476,7149300.0],["2020-02-13",28.7617,29.1053,28.7359,29.0538,4214400.0],["2020-02-14",29.0796,29.1998,28.839,28.9937,5615800.0],["2020-02-18",28.8648,29.1655,28.504,28.5813,5570000.0],["2020-02-19",28.6243,28.7445,28.3537,28.6672,6086500.0],["2020-02-20",28.5555,29.1096,28.5212,28.8992,4866400.0],["2020-02-21",28.7875,28.8347,28.3751,28.6329,4868400.0],["2020-02-24",27.6449,27.98,27.5934,27.7051,8475600.0],["2020-02-25",27.6707,27.7051,26.279,26.425,9860700.0],["2020-02-26",26.6312,26.9834,26.279,26.279,9640700.0],["2020-02-27",25.6519,26.4508,25.2481,25.4972,10894900.0],["2020-02-28",24.6382,25.0763,24.1141,24.999,17476000.0],["2020-03-02",25.1536,26.1158,25.0419,26.1072,10614500.0],["2020-03-03",25.9611,26.3477,24.6639,24.8014,9562500.0],["2020-03-04",25.2309,26.0127,24.9904,25.8924,8613900.0],["2020-03-05",24.9474,25.6605,24.8959,25.1364,10808400.0],["2020-03-06",24.1399,24.8014,23.8435,24.2688,10763700.0],["2020-03-09",22.4132,22.5764,21.2105,21.494,10877400.0],["2020-03-10",22.4475,22.6967,21.116,22.5678,11415700.0],["2020-03-11",21.9063,22.207,20.7809,21.0387,14890200.0],["2020-03-12",19.3807,20.6005,18.5989,18.6161,14723600.0],["2020-03-13",20.1109,20.7552,19.0886,20.7294,13296400.0],["2020-03-16",16.7519,17.19,15.2485,15.3344,16192200.0],["2020-03-17",15.8241,16.2021,13.831,14.9994,18349900.0],["2020-03-18",13.874,14.252,10.4377,11.9669,13580600.0],["2020-03-19",11.7091,13.2125,10.5752,12.5424,15389700.0],["2020-03-20",12.8603,13.0579,11.3913,11.5201,12910800.0],["2020-03-23",11.4085,11.5459,10.5236,10.9961,14916800.0],["2020-03-24",11.9239,13.1008,11.7521,12.6627,12388300.0],["2020-03-25",13.5647,14.8748,12.9806,14.3121,13320000.0],["2020-03-26",14.7331,17.0612,14.6042,16.3481,18977200.0],["2020-03-27",15.3946,15.6179,14.4754,14.6901,11821100.0],["2020-03-30",14.5527,14.6042,13.7967,14.4066,7263600.0],["2020-03-31",14.3293,14.4668,13.7108,13.8225,10746700.0],["2020-04-01",12.8603,13.0579,11.9926,12.4651,12834500.0],["2020-04-02",12.3105,12.9978,11.7779,12.2933,9770100.0],["2020-04-03",12.0614,12.2504,11.1507,11.3827,12080000.0],["2020-04-06",12.3019,13.4617,12.173,13.307,11558200.0],["2020-04-07",14.6042,15.6265,13.7108,13.8482,14933800.0],["2020-04-08",14.2262,14.63,13.8353,14.4496,9894400.0],["2020-04-09",15.3258,16.2536,14.8963,15.1368,13613700.0],["2020-04-13",15.3087,15.4805,13.8611,13.9341,11938600.0],["2020-04-14",14.1403,14.587,13.4015,13.6592,10696500.0],["2020-04-15",12.8345,13.1352,12.5081,12.8431,8363100.0],["2020-04-16",12.7572,12.8861,12.0442,12.173,9833900.0],["2020-04-17",12.9978,13.4874,12.8775,13.4187,11646100.0],["2020-04-20",13.0063,13.7323,12.6971,13.3929,10747600.0],["2020-04-21",12.8861,13.7323,12.4651,13.0321,10929100.0],["2020-04-22",13.4273,13.8912,13.1008,13.7881,9968600.0],["2020-04-23",13.7967,14.3293,13.7795,13.8311,9048100.0],["2020-04-24",13.9599,14.6171,13.9084,14.5784,12224400.0],["2020-04-27",14.7503,15.2743,14.6643,15.1368,11560300.0],["2020-04-28",16.0217,16.5199,15.7983,16.099,10486400.0],["2020-04-29",17.1642,18.3669,17.0612,18.0835,14835400.0],["2020-04-30",17.5079,17.9632,16.6832,17.001,10494900.0],["2020-05-01",16.2018,16.2974,15.6806,16.0802,8218400.0],["2020-05-04",15.5937,16.1236,15.2636,16.0107,7774900.0],["2020-05-05",16.419,16.8099,15.5937,15.6371,7899400.0],["2020-05-06",15.8109,16.002,14.9943,15.029,6320800.0],["2020-05-07",15.2723,15.9499,15.2028,15.6284,8191300.0],["2020-05-08",16.0541,16.2279,15.8977,16.1757,4907500.0],["2020-05-11",15.7935,15.8369,15.2332,15.4026,6252600.0],["2020-05-12",15.4286,15.7414,14.7336,14.751,5827500.0],["2020-05-13",14.5338,14.586,13.6825,13.7867,14054300.0],["2020-05-14",13.3784,14.9248,13.1786,14.8292,11878200.0],["2020-05-15",14.586,14.8813,14.2949,14.3688,6019200.0],["2020-05-18",15.3331,15.7327,15.2549,15.6024,7785900.0],["2020-05-19",15.4634,15.8526,14.9682,15.3157,8177900.0],["2020-05-20",15.6892,16.0063,15.6197,15.7327,8362400.0],["2020-05-21",15.7066,15.9499,15.5068,15.7501,4733900.0],["2020-05-22",15.7066,15.7674,15.2419,15.5068,4521200.0],["2020-05-26",16.5058,17.1531,16.419,16.9228,6925800.0],["2020-05-27",18.1999,18.5908,17.5179,18.5474,14811800.0],["2020-05-28",19.1207,19.4074,18.252,18.4518,10114700.0],["2020-05-29",17.8524,18.3476,17.5744,17.696,9237200.0],["2020-06-01",17.7829,18.4866,17.5396,18.3302,5751000.0],["2020-06-02",18.695,19.4508,18.6777,19.1728,11442600.0],["2020-06-03",19.8852,20.9364,19.7636,20.5802,11010800.0],["2020-06-04",20.3456,21.2665,19.9286,21.1362,8537100.0],["2020-06-05",23.2385,23.89,22.0266,22.17,13586600.0],["2020-06-08",23.3775,23.4557,22.6955,23.3427,11088700.0],["2020-06-09",22.3871,22.7303,22.031,22.4653,6656100.0],["2020-06-10",22.2308,22.335,20.9798,21.1709,8059100.0],["2020-06-11",19.251,20.2588,19.1033,19.2423,9077500.0],["2020-06-12",20.6584,20.6931,19.4595,20.6497,9480500.0],["2020-06-15",19.7288,21.4142,19.5742,21.1883,9093700.0],["2020-06-16",22.5522,22.5956,21.1362,21.8572,9948600.0],["2020-06-17",21.9441,22.1439,21.4229,21.501,11956300.0],["2020-06-18",20.9972,21.5445,20.8669,21.0667,9068400.0],["2020-06-19",21.614,21.64,20.2979,20.6497,14823200.0],["2020-06-22",20.4412,20.932,20.1371,20.6671,11375400.0],["2020-06-23",20.9885,21.2925,20.654,20.78,10912100.0],["2020-06-24",20.1979,20.2848,19.1728,19.1902,8393100.0],["2020-06-25",19.0338,19.8157,18.8427,19.7636,7674500.0],["2020-06-26",19.3032,19.3813,18.4518,18.5821,11816500.0],["2020-06-29",18.8862,19.2597,18.5256,19.0686,5313100.0],["2020-06-30",18.9122,19.364,18.7993,19.251,4662000.0],["2020-07-01",19.3727,19.6941,18.5908,18.7732,5988200.0],["2020-07-02",19.4161,19.8287,18.9383,18.9904,7211900.0],["2020-07-06",19.529,19.8678,19.3813,19.807,4960300.0],["2020-07-07",19.6159,19.6941,18.9035,18.9296,4684200.0],["2020-07-08",18.9035,19.4074,18.7819,19.39,5180700.0],["2020-07-09",19.3466,19.364,18.2781,18.5387,5288400.0],["2020-07-10",18.5821,19.6159,18.4866,19.5985,4884400.0],["2020-07-13",19.92,20.1632,19.3466,19.7115,7377100.0],["2020-07-14",19.6072,19.9417,19.2423,19.503,6947000.0],["2020-07-15",19.7636,20.6497,19.7549,20.5367,7054800.0],["2020-07-16",20.3456,20.9624,20.198,20.6323,4541300.0],["2020-07-17",20.5889,20.7018,19.9895,20.1632,6367600.0],["2020-07-20",20.1111,20.2197,19.4335,19.4422,6842200.0],["2020-07-21",19.1555,20.1632,18.8254,19.668,8415300.0],["2020-07-22",19.3205,20.1111,19.2337,19.9113,4752100.0],["2020-07-23",19.7201,20.4151,19.6767,20.3196,7382600.0],["2020-07-24",20.4151,20.7105,20.1371,20.4673,7298600.0],["2020-07-27",20.3283,20.6844,19.8765,20.6236,5636800.0],["2020-07-28",20.4238,20.6757,19.9894,20.0503,4834700.0],["2020-07-29",20.0503,20.6844,19.9547,20.6584,4075700.0],["2020-07-30",20.1632,20.2544,19.7375,20.1284,4594400.0],["2020-07-31",20.1723,20.1723,19.2032,19.4093,6283000.0],["2020-08-03",19.5584,20.1635,19.3303,19.9267,6037300.0],["2020-08-04",19.8916,20.1548,19.7776,19.8653,4207900.0],["2020-08-05",20.1109,20.5144,19.9004,20.4617,5640300.0],["2020-08-06",20.2337,20.4705,20.0758,20.2512,4311400.0],["2020-08-07",20.0495,20.7775,19.7776,20.7775,5086500.0],["2020-08-10",20.8126,21.9264,20.795,21.5668,7728200.0],["2020-08-11",22.4088,22.9131,21.9527,22.0141,5512300.0],["2020-08-12",22.4965,22.5491,21.1107,21.6984,5416000.0],["2020-08-13",21.4002,21.7247,21.2072,21.6633,4459900.0],["2020-08-14",21.4002,22.1369,21.2028,21.865,3860100.0],["2020-08-17",21.751,21.8212,21.2423,21.3563,4962500.0],["2020-08-18",21.4353,21.5317,20.9485,21.0318,4975100.0],["2020-08-19",21.1634,21.5142,20.9617,21.1458,4647000.0],["2020-08-20",20.795,21.1546,20.7512,20.9967,4431700.0],["2020-08-21",20.9617,21.2905,20.8915,20.9704,2264100.0],["2020-08-24",21.1371,22.1544,20.988,22.1457,5358000.0],["2020-08-25",22.4439,22.5579,21.6721,21.8387,3955500.0],["2020-08-26",21.7335,21.9352,21.3423,21.444,3012500.0],["2020-08-27",21.5142,22.5798,21.4835,22.4351,5587800.0],["2020-08-28",22.5842,22.7421,22.3035,22.6105,3140900.0],["2020-08-31",22.6018,22.6018,21.7598,21.7598,5755800.0],["2020-09-01",21.6194,22.0931,21.3914,21.8036,3633700.0],["2020-09-02",21.8124,21.9352,21.4967,21.7685,6939300.0],["2020-09-03",21.979,22.6982,21.5756,22.0317,7629400.0],["2020-09-04",22.4965,23.2332,22.2597,22.9526,7218000.0],["2020-09-08",22.4614,22.8912,22.1983,22.3913,5358900.0],["2020-09-09",22.6281,22.6763,22.0501,22.4526,3077700.0],["2020-09-10",22.6193,23.3209,22.2027,22.2772,5687200.0],["2020-09-11",22.3562,22.6719,22.1632,22.6193,3330300.0],["2020-09-14",22.8122,24.0138,22.8122,23.6454,5575800.0],["2020-09-15",23.7332,23.8033,23.2157,23.2332,4964100.0],["2020-09-16",23.3736,24.483,22.9219,24.198,7267400.0],["2020-09-17",23.7507,24.3208,23.5841,24.2418,4944200.0],["2020-09-18",24.0752,24.3515,23.7349,23.8823,5310000.0],["2020-09-21",22.8912,23.2332,22.5097,22.7158,6442600.0],["2020-09-22",22.7245,23.0403,22.0317,22.4614,5322100.0],["2020-09-23",22.5667,23.049,21.9001,22.0141,5876600.0],["2020-09-24",21.8212,22.3255,21.2248,21.7247,4978500.0],["2020-09-25",21.5493,22.1632,21.5054,22.0492,3443600.0],["2020-09-28",22.6719,23.0315,22.4965,22.6193,3322000.0],["2020-09-29",22.6631,22.7772,22.1676,22.4088,3377400.0],["2020-09-30",22.5228,23.3429,22.4088,22.9526,6467700.0],["2020-10-01",23.1982,23.4174,22.9017,23.3736,5059800.0],["2020-10-02",22.9175,24.2068,22.6982,24.084,3597400.0],["2020-10-05",24.4523,24.9786,24.4085,24.8909,4232100.0],["2020-10-06",25.3031,25.461,23.8296,24.1191,5768200.0],["2020-10-07",24.5137,25.1803,24.4611,24.8207,3930900.0],["2020-10-08",25.0575,25.6057,24.8996,25.5662,3265700.0],["2020-10-09",25.6451,25.8644,25.1364,25.2943,6596000.0],["2020-10-12",25.5925,25.5925,25.2163,25.3206,4034800.0],["2020-10-13",25.0926,25.3469,24.8242,25.0312,3181600.0],["2020-10-14",25.1452,25.4741,25.0224,25.1452,2827100.0],["2020-10-15",24.8295,25.5574,24.6628,25.5223,2565300.0],["2020-10-16",25.7065,26.1933,25.6188,25.7679,3656600.0],["2020-10-19",25.9696,26.2985,25.4653,25.5048,5454900.0],["2020-10-20",24.6102,24.9172,24.0577,24.2155,11557000.0],["2020-10-21",24.1366,24.2506,23.5095,23.5577,6723500.0],["2020-10-22",23.8998,24.6102,23.6981,24.5225,5012700.0],["2020-10-23",24.7593,24.9347,23.8209,24.3383,7351400.0],["2020-10-26",23.9173,23.9349,23.128,23.5841,5266700.0],["2020-10-27",23.584,23.6779,22.9964,23.0052,3668900.0],["2020-10-28",22.2685,22.65,21.8168,22.0755,6082600.0],["2020-10-29",21.9966,22.457,21.7159,22.3299,4320800.0],["2020-10-30",22.1264,22.4272,21.6486,22.1352,4695300.0],["2020-11-02",22.5687,23.1571,22.4272,22.9668,3552600.0],["2020-11-03",23.6569,23.8427,23.3694,23.5861,3985200.0],["2020-11-04",22.9492,24.1612,22.2759,23.4623,6709700.0],["2020-11-05",23.7631,24.4708,23.7365,24.3116,4233300.0],["2020-11-06",24.3558,24.5637,23.5773,23.71,3108400.0],["2020-11-09",26.5322,27.4257,26.3199,26.4083,11257300.0],["2020-11-10",26.426,26.8595,26.1606,26.196,5692200.0],["2020-11-11",26.311,26.3685,25.2582,26.0102,5649200.0],["2020-11-12",25.5856,26.3862,25.3909,25.7537,4225200.0],["2020-11-13",26.1075,26.7534,25.9571,26.5587,4021600.0],["2020-11-16",27.4257,27.8858,27.0542,27.5231,6004500.0],["2020-11-17",27.0276,27.2134,26.1473,27.0453,3914600.0],["2020-11-18",27.0896,27.7442,26.6118,26.6118,4522800.0],["2020-11-19",26.3641,26.6914,26.081,26.5853,3129000.0],["2020-11-20",26.3464,26.426,25.9394,26.0545,4045900.0],["2020-11-23",26.6118,27.3373,26.3995,27.0984,3395700.0],["2020-11-24",27.8681,28.3016,27.5673,28.2839,5505400.0],["2020-11-25",27.9566,27.9566,27.4213,27.7619,3173300.0],["2020-11-27",27.6027,27.7044,27.3019,27.5054,1351100.0],["2020-11-30",27.9566,28.2308,26.9259,26.9568,6726500.0],["2020-12-01",27.6469,28.3458,27.5054,27.8415,4774700.0],["2020-12-02",27.7796,28.7218,27.4523,28.6024,4440800.0],["2020-12-03",28.4785,28.9563,28.3547,28.6201,3168700.0],["2020-12-04",28.9828,29.2305,28.4697,29.1686,4127200.0],["2020-12-07",29.0447,29.1509,28.6024,28.8147,4580600.0],["2020-12-08",28.3724,28.7705,28.1981,28.6555,3837000.0],["2020-12-09",28.797,29.0624,28.3547,28.6201,4979700.0],["2020-12-10",28.5759,29.288,28.2131,29.1775,4741100.0],["2020-12-11",28.8501,28.9297,28.3175,28.5493,4805200.0],["2020-12-14",28.974,29.0005,27.9919,28.2308,3039000.0],["2020-12-15",28.6201,28.9828,28.045,28.9563,4375000.0],["2020-12-16",29.1244,29.2836,28.5626,29.1598,3083900.0],["2020-12-17",29.2748,29.4871,29.027,29.4606,3047000.0],["2020-12-18",29.3809,29.4163,28.4608,28.6201,8973900.0],["2020-12-21",28.9297,29.9781,28.5847,29.5313,6644700.0],["2020-12-22",29.6463,30.0223,29.4075,29.4252,3663400.0],["2020-12-23",29.726,30.4337,29.6685,30.1949,2976300.0],["2020-12-24",30.2568,30.2568,29.7348,30.0444,844400.0],["2020-12-28",30.2302,30.5399,30.0356,30.0356,1903000.0],["2020-12-29",30.1418,30.2656,29.5933,30.0179,2217000.0],["2020-12-30",30.0799,30.6549,30.0179,30.3364,2617500.0],["2020-12-31",30.2656,30.7699,30.1683,30.708,2331600.0],["2021-01-04",30.9645,30.9999,30.1418,30.2037,6207600.0],["2021-01-05",30.301,30.9468,30.2524,30.7611,5154200.0],["2021-01-06",31.4423,33.0436,31.1061,32.6278,10200000.0],["2021-01-07",32.9905,33.1144,32.1943,32.4774,8355600.0],["2021-01-08",32.6012,32.7074,31.8846,32.3624,4615000.0],["2021-01-11",31.8316,32.3181,31.4954,32.1058,4701400.0],["2021-01-12",32.2297,32.7782,32.035,32.3447,3777700.0],["2021-01-13",32.442,33.5833,32.3889,33.0967,7977600.0],["2021-01-14",33.3621,34.6626,33.194,34.4237,10254800.0],["2021-01-15",33.8221,34.667,33.4771,34.2999,7955700.0],["2021-01-19",35.1049,35.3527,34.7599,35.1226,7771800.0],["2021-01-20",35.388,35.9985,34.9988,35.3084,5688800.0],["2021-01-21",34.9369,35.3438,33.6806,33.769,7097100.0],["2021-01-22",33.2559,33.3179,32.8843,33.0613,5598200.0],["2021-01-25",32.6986,32.734,31.4334,32.4066,6013600.0],["2021-01-26",32.6632,32.7074,31.2742,31.3007,5316900.0],["2021-01-27",31.0884,31.6281,30.2125,30.416,9433300.0],["2021-01-28",30.8141,31.92,30.3099,31.7519,11743400.0],["2021-01-29",30.8495,31.7165,29.5579,29.7702,12483500.0],["2021-02-01",30.6372,30.8407,30.071,30.6903,7520400.0],["2021-02-02",31.053,32.0704,31.0327,31.8846,8211900.0],["2021-02-03",31.8758,32.2297,31.5396,31.9466,5291800.0],["2021-02-04",32.0445,33.4954,32.0445,33.0592,8455100.0],["2021-02-05",33.4687,33.6645,33.0948,33.1927,4858800.0],["2021-02-08",33.4242,33.6075,32.9969,33.531,7481400.0],["2021-02-09",33.4776,33.5933,33.0236,33.0414,7013000.0],["2021-02-10",33.3352,33.7535,32.7833,33.7179,4124700.0],["2021-02-11",33.7179,33.7936,32.8011,33.1838,2945600.0],["2021-02-12",33.2194,33.5666,32.8545,33.0681,2992200.0],["2021-02-16",33.3441,33.8514,33.0192,33.7357,3757300.0],["2021-02-17",33.5577,34.0962,33.2105,33.353,4642900.0],["2021-02-18",32.988,33.3085,32.445,32.6231,4937000.0],["2021-02-19",32.988,34.1051,32.9168,33.8959,5612600.0],["2021-02-22",33.7802,35.0531,33.7713,34.5546,6068800.0],["2021-02-23",34.7148,34.9196,33.8336,34.252,6820700.0],["2021-02-24",34.4122,35.8898,34.3588,35.8008,8010100.0],["2021-02-25",36.05,36.139,34.4612,34.7327,7490900.0],["2021-02-26",34.5101,35.1243,33.8069,34.43,7518200.0],["2021-03-01",35.1243,35.9966,35.0709,35.605,8211000.0],["2021-03-02",35.4537,35.8631,35.1065,35.2133,6106500.0],["2021-03-03",35.4626,36.4016,35.3468,35.7118,5423500.0],["2021-03-04",35.4002,35.7652,33.6111,34.6347,8090800.0],["2021-03-05",35.3824,35.8008,33.7535,35.694,7214800.0],["2021-03-08",36.0589,36.682,35.6406,36.1747,8167700.0],["2021-03-09",36.0144,36.2592,35.2667,35.7563,6960000.0],["2021-03-10",36.0322,37.2606,36.0233,37.0381,6144300.0],["2021-03-11",36.8779,38.1062,36.7176,37.9727,5369600.0],["2021-03-12",38.2931,38.489,37.8926,38.0083,4044500.0],["2021-03-15",38.124,38.2842,37.047,38.1151,6448600.0],["2021-03-16",37.9816,37.995,36.771,37.5632,6820200.0],["2021-03-17",37.8036,38.4178,37.2784,38.4,7243800.0],["2021-03-18",38.6581,38.8183,36.4862,36.7265,8054600.0],["2021-03-19",36.1479,36.958,35.6228,36.4684,9836000.0],["2021-03-22",36.3705,36.4595,35.8231,36.0856,6843500.0],["2021-03-23",35.6584,35.9566,34.2253,34.5368,9354300.0],["2021-03-24",35.1599,35.6361,34.9107,35.151,9934000.0],["2021-03-25",34.8039,36.3705,34.0384,36.2548,8072400.0],["2021-03-26",37.0826,37.2784,35.9521,36.7799,6159000.0],["2021-03-29",36.2014,36.4595,35.4403,35.872,7423200.0],["2021-03-30",36.1123,36.771,36.1123,36.5485,6312600.0],["2021-03-31",36.4417,37.0381,36.1746,36.1925,5550300.0],["2021-04-01",36.4417,37.2339,36.3527,37.0826,5775900.0],["2021-04-05",37.5276,37.8392,37.2428,37.5811,7898400.0],["2021-04-06",37.4297,37.8347,37.2873,37.5543,5310900.0],["2021-04-07",37.6879,38.3021,37.5722,37.8214,5536000.0],["2021-04-08",37.5632,37.6879,36.8779,37.6078,4697000.0],["2021-04-09",38.1685,38.3555,37.598,38.0973,6593800.0],["2021-04-12",38.1062,38.489,37.8703,38.4089,4671000.0],["2021-04-13",38.124,38.2753,36.7265,36.9046,7508700.0],["2021-04-14",35.8809,37.3852,35.8008,36.9402,6786700.0],["2021-04-15",37.1182,37.1182,36.2192,36.7443,5439800.0],["2021-04-16",37.1538,37.5098,36.7621,36.8422,4526800.0],["2021-04-19",36.7799,36.9046,36.0233,36.2548,10066900.0],["2021-04-20",36.05,36.05,34.7772,35.2222,4631700.0],["2021-04-21",34.8751,35.783,34.4033,35.7652,6107900.0],["2021-04-22",35.9521,36.1301,35.3913,35.4982,3443200.0],["2021-04-23",35.427,36.4061,35.2133,36.2103,3181600.0],["2021-04-26",36.3171,37.2072,36.3171,36.9135,4549900.0],["2021-04-27",35.3468,36.3972,35.2489,36.2548,9905400.0],["2021-04-28",36.5663,38.3466,36.5129,38.3021,8877200.0],["2021-04-29",38.6047,39.6817,38.4623,39.5571,9386500.0],["2021-04-30",39.2619,39.5571,38.9578,39.1277,6888200.0],["2021-05-03",39.6197,39.8479,38.7073,39.0741,5947600.0],["2021-05-04",38.913,40.1117,38.5642,39.8881,8712300.0],["2021-05-05",40.1296,40.4651,39.626,40.067,6522800.0],["2021-05-06",40.2907,40.5295,39.4945,40.1654,6489300.0],["2021-05-07",39.7718,41.1315,39.4319,41.06,5551400.0],["2021-05-10",41.6414,42.2363,41.1315,41.1673,7222000.0],["2021-05-11",40.4338,40.9616,39.7718,40.4427,5771200.0],["2021-05-12",40.6127,40.899,39.2888,39.4766,6093400.0],["2021-05-13",39.4766,40.7782,39.3961,40.4964,5845600.0],["2021-05-14",40.8721,42.0225,40.7379,41.8651,4700800.0],["2021-05-17",41.6057,42.1871,41.4759,41.9635,4448500.0],["2021-05-18",41.7309,42.1657,41.0063,41.0153,5048300.0],["2021-05-19",40.2996,41.06,39.8434,41.0331,4616700.0],["2021-05-20",41.2121,41.3552,40.5769,40.9347,4675800.0],["2021-05-21",41.2299,41.925,41.1136,41.3462,4640100.0],["2021-05-24",41.5788,41.7488,41.1763,41.5072,3493500.0],["2021-05-25",41.8561,42.6478,41.2613,41.382,5430600.0],["2021-05-26",41.5251,41.9724,41.4267,41.8204,4337600.0],["2021-05-27",42.4555,43.0906,42.1692,42.6702,9257600.0],["2021-05-28",42.6076,42.8491,41.9322,42.4108,3977500.0],["2021-06-01",42.9967,43.8241,42.9967,43.8063,5985100.0],["2021-06-02",44.6382,44.7903,43.6721,44.2804,7479200.0],["2021-06-03",44.1641,44.7366,43.842,44.5935,7028300.0],["2021-06-04",44.7276,44.9423,44.4235,44.5398,5425900.0],["2021-06-07",44.4861,45.1481,44.4861,45.1302,4000300.0],["2021-06-08",44.9155,45.5864,44.4861,45.4433,5298700.0],["2021-06-09",45.497,45.497,44.5845,44.7903,3274700.0],["2021-06-10",45.4254,45.488,43.7794,43.8241,4166800.0],["2021-06-11",43.9404,44.2267,43.7213,44.1641,3816600.0],["2021-06-14",44.0746,44.1551,43.2159,43.5111,3238400.0],["2021-06-15",43.681,44.9692,43.3411,44.7724,4763100.0],["2021-06-16",44.5219,44.7813,43.8152,44.2893,4723100.0],["2021-06-17",44.5308,44.6784,42.035,42.5002,5801300.0],["2021-06-18",41.5699,41.7935,40.7693,41.2747,11434900.0],["2021-06-21",41.7398,42.9564,41.6414,42.9385,6317200.0],["2021-06-22",42.7507,43.2248,42.375,42.8491,6250400.0],["2021-06-23",42.9564,43.3634,42.8849,43.2248,3172800.0],["2021-06-24",43.5737,43.9941,43.2069,43.8331,3764500.0],["2021-06-25",44.2804,44.826,44.0746,44.5487,9361800.0],["2021-06-28",44.3967,44.4235,43.2785,43.3769,6401000.0],["2021-06-29",43.8331,44.1104,42.6612,42.9385,5721700.0],["2021-06-30",42.8133,43.5289,42.7596,43.4037,3914800.0],["2021-07-01",43.5916,44.182,43.4842,43.7168,5825200.0],["2021-07-02",43.9047,44.2356,43.7615,43.8778,3566400.0],["2021-07-06",43.8331,43.9449,42.5092,42.8223,4557300.0],["2021-07-07",42.4913,43.2561,42.2229,42.9028,4503600.0],["2021-07-08",41.6951,42.5539,40.899,41.7846,6026800.0],["2021-07-09",42.9654,43.7078,42.867,43.5916,4617600.0],["2021-07-12",43.1622,44.5801,42.8491,44.2804,4425300.0],["2021-07-13",44.2804,44.6248,43.3948,43.5111,6309500.0],["2021-07-14",43.8062,44.4235,42.3705,42.4913,6213700.0],["2021-07-15",41.9009,42.8088,41.7756,42.6881,5036900.0],["2021-07-16",43.1085,43.1309,41.6504,41.8025,4957300.0],["2021-07-19",40.72,40.7916,39.6734,40.076,7430500.0],["2021-07-20",38.8952,41.2344,38.5373,41.1494,6370100.0],["2021-07-21",41.5341,42.697,41.4357,42.1692,5606300.0],["2021-07-22",42.0529,42.3481,40.6843,41.0689,5458200.0],["2021-07-23",41.2568,42.2229,41.2568,41.6056,5029900.0],["2021-07-26",41.5878,42.4823,41.4715,42.1692,4081800.0],["2021-07-27",41.7309,42.6075,41.3462,42.2497,3923400.0],["2021-07-28",42.3839,42.527,41.4446,42.2318,4442800.0],["2021-07-29",42.9027,43.2874,42.4913,43.2248,4016800.0],["2021-07-30",42.9552,43.8404,42.061,42.2543,9100400.0],["2021-08-02",42.6407,43.6112,41.9757,42.1015,4446800.0],["2021-08-03",42.2812,42.425,40.5648,42.3441,5024000.0],["2021-08-04",41.8948,42.975,41.6701,42.3891,3244900.0],["2021-08-05",42.6766,43.4899,42.6766,43.3955,4000400.0],["2021-08-06",44.0246,44.8379,43.9482,44.393,4995300.0],["2021-08-09",44.1055,44.3885,43.4764,44.0066,4202200.0],["2021-08-10",44.0336,45.112,43.8898,45.049,4313500.0],["2021-08-11",45.1749,46.0735,44.6087,46.0196,3477500.0],["2021-08-12",45.9836,46.5408,45.6152,46.388,2837200.0],["2021-08-13",46.5318,46.7115,46.2442,46.5588,2542700.0],["2021-08-16",46.0016,46.3251,45.5882,46.2442,3663600.0],["2021-08-17",45.7679,46.0286,44.9502,45.5523,3838600.0],["2021-08-18",45.3096,45.8758,44.8513,44.8873,4637800.0],["2021-08-19",44.1863,44.7345,43.4764,44.0426,4825200.0],["2021-08-20",44.0426,44.4649,43.6561,44.2133,3765700.0],["2021-08-23",44.5997,45.0401,44.5009,44.6716,3486100.0],["2021-08-24",44.9232,45.4444,44.8424,45.1209,2758800.0],["2021-08-25",45.2288,46.4689,45.1479,46.2083,3533700.0],["2021-08-26",46.4599,46.4599,45.4984,45.6242,3235900.0],["2021-08-27",45.6691,46.8239,45.6691,46.6846,3358400.0],["2021-08-30",46.8553,46.8553,44.3391,44.3481,7194900.0],["2021-08-31",44.2133,45.0176,44.0426,44.7076,6789800.0],["2021-09-01",44.2942,44.4425,43.6121,43.6651,6032900.0],["2021-09-02",43.737,44.0111,43.1664,43.4135,4135000.0],["2021-09-03",43.2787,43.3416,42.2992,42.5778,5088300.0],["2021-09-07",42.4789,43.081,41.9083,41.9487,5115100.0],["2021-09-08",41.778,41.778,40.6457,41.0501,5659800.0],["2021-09-09",41.0501,43.108,40.8973,41.8589,10186500.0],["2021-09-10",42.398,43.1439,41.9757,42.5238,7052500.0],["2021-09-13",42.9462,43.773,42.7485,43.755,5573800.0],["2021-09-14",43.8179,44.3301,42.5913,42.8474,4769100.0],["2021-09-15",42.9822,43.7235,42.7934,43.3506,5012200.0],["2021-09-16",43.6472,44.5638,43.4135,43.755,5229600.0],["2021-09-17",43.737,44.4469,43.2697,43.5303,9820500.0],["2021-09-20",42.0745,42.6856,41.6162,42.4879,5058700.0],["2021-09-21",42.8653,43.1349,42.3891,42.7126,4423400.0],["2021-09-22",43.4135,43.9167,43.2805,43.4495,4153400.0],["2021-09-23",44.0785,45.2737,43.9437,44.7884,4130500.0],["2021-09-24",44.5278,45.5433,44.5098,45.1389,3901100.0],["2021-09-27",45.4804,46.6936,45.4534,46.4779,3896500.0],["2021-09-28",46.3251,46.9092,45.4265,45.5343,4357800.0],["2021-09-29",45.8668,45.9297,45.2198,45.4175,2499600.0],["2021-09-30",45.6601,45.6961,43.8359,43.9257,6099500.0],["2021-10-01",44.0336,45.1119,43.7909,44.8513,4798600.0],["2021-10-04",44.8783,45.6691,44.5233,44.5907,4884400.0],["2021-10-05",45.085,45.3591,44.5278,45.076,3889300.0],["2021-10-06",44.7345,45.3456,43.7999,44.7974,4070700.0],["2021-10-07",45.3815,45.6242,44.5278,44.5907,5279500.0],["2021-10-08",44.6806,45.3366,44.2807,44.8873,3232500.0],["2021-10-11",45.058,45.6332,44.0516,44.0875,3353300.0],["2021-10-12",44.0605,44.9637,43.8898,44.6536,3489800.0],["2021-10-13",44.42,44.6626,42.6362,43.4944,4405400.0],["2021-10-14",44.2852,44.5817,43.5663,44.5458,3467300.0],["2021-10-15",45.2018,45.6646,45.058,45.094,4223500.0],["2021-10-18",44.9322,46.078,44.9322,45.8398,5376900.0],["2021-10-19",45.9162,47.1698,45.8398,47.053,4948500.0],["2021-10-20",46.1184,46.8194,44.9322,46.6756,4803800.0],["2021-10-21",46.6217,46.7924,43.8898,44.1145,8938700.0],["2021-10-22",44.2762,44.8468,43.7819,44.2043,9095900.0],["2021-10-25",44.438,45.0805,43.6516,43.9347,7832400.0],["2021-10-26",44.3122,44.3571,43.1799,43.9886,5653000.0],["2021-10-27",43.6831,43.8628,41.9128,41.9487,8343900.0],["2021-10-28",42.1195,42.3891,41.2118,42.1195,5718000.0],["2021-10-29",42.8057,43.0404,41.8486,41.9389,4615600.0],["2021-11-01",42.282,42.8463,42.2775,42.7695,4803000.0],["2021-11-02",42.8869,43.063,42.3,42.7786,4723700.0],["2021-11-03",42.6341,43.9749,42.5258,43.5189,5354600.0],["2021-11-04",43.4106,43.853,42.9727,43.3293,4622200.0],["2021-11-05",43.862,44.5979,43.7356,44.4128,4948400.0],["2021-11-08",44.8371,45.3969,44.4037,44.476,3811300.0],["2021-11-09",44.0697,44.5572,43.7898,44.5211,3537500.0],["2021-11-10",44.3406,45.5414,44.3406,44.6836,3558200.0],["2021-11-11",44.8823,45.3608,44.7107,44.8823,2572100.0],["2021-11-12",44.783,45.3157,44.5031,45.3066,2755300.0],["2021-11-15",45.4421,46.1237,45.1441,45.2615,3361800.0],["2021-11-16",45.2886,45.5278,43.9027,44.801,5033900.0],["2021-11-17",44.5843,44.9635,43.8349,43.8711,4075200.0],["2021-11-18",43.9523,44.2322,43.1578,43.6544,3826400.0],["2021-11-19",43.239,43.844,42.8914,43.23,4632500.0],["2021-11-22",43.7898,44.2593,43.1036,43.6544,4372500.0],["2021-11-23",43.844,45.1351,43.8349,44.8823,3918300.0],["2021-11-24",44.5211,45.415,44.5211,44.9365,3709500.0],["2021-11-26",43.1578,43.4557,41.8937,43.0494,4375300.0],["2021-11-29",43.5099,43.853,42.2684,42.5438,4586500.0],["2021-11-30",41.7673,42.1104,40.088,40.4401,13313900.0],["2021-12-01",41.6229,42.0382,39.474,39.5101,5843800.0],["2021-12-02",39.8352,41.603,39.7268,41.2075,6201000.0],["2021-12-03",41.4197,41.5597,40.404,40.8825,5608000.0],["2021-12-06",41.7673,42.616,41.5326,41.8396,5914500.0],["2021-12-07",42.3091,43.3699,42.2097,42.9682,5714800.0],["2021-12-08",43.0133,43.1307,42.6431,42.7154,4236700.0],["2021-12-09",42.3903,43.4873,42.0382,43.239,3879100.0],["2021-12-10",43.6995,43.6995,42.7334,43.221,2987900.0],["2021-12-13",42.8779,42.8779,41.5597,41.8396,5015700.0],["2021-12-14",41.7583,42.7966,41.6138,42.282,4292700.0],["2021-12-15",42.4174,42.449,40.6478,42.1827,5700400.0],["2021-12-16",43.0314,43.5596,42.5664,42.9953,9417900.0],["2021-12-17",42.7063,42.7605,41.4333,42.1195,15153800.0],["2021-12-20",41.0902,41.2166,39.4605,39.9255,7347600.0],["2021-12-21",40.5123,41.6861,40.3137,41.65,4899100.0],["2021-12-22",41.4784,41.8215,41.2888,41.4874,3776100.0],["2021-12-23",41.7854,42.1556,41.5326,41.677,3581200.0],["2021-12-27",41.7312,41.8937,41.1082,41.6951,7679000.0],["2021-12-28",41.4874,42.3199,41.4784,41.9479,4010600.0],["2021-12-29",41.9569,42.1736,41.677,41.7944,2474800.0],["2021-12-30",41.9479,42.5348,41.7267,41.7673,2071500.0],["2021-12-31",41.7403,42.2459,41.6635,41.8847,2258700.0],["2022-01-03",41.966,42.8508,41.966,42.4355,4963100.0],["2022-01-04",43.0494,44.1329,43.0494,43.4828,6169400.0],["2022-01-05",43.6002,44.1148,42.3271,42.3542,5829600.0],["2022-01-06",42.7695,43.1578,42.0111,42.9411,4781200.0],["2022-01-07",42.6522,44.1509,42.5167,43.528,5465900.0],["2022-01-10",44.1148,44.1148,42.6883,43.6092,4986400.0],["2022-01-11",43.7627,44.0606,43.5189,44.0245,3557700.0],["2022-01-12",44.4128,44.9816,43.9794,44.2683,3669300.0],["2022-01-13",44.5392,45.3247,44.5211,44.6566,4231100.0],["2022-01-14",43.6814,44.0245,43.1217,43.9433,6239100.0],["2022-01-18",43.6273,43.862,42.0156,42.6522,6071100.0],["2022-01-19",43.0494,43.0494,41.185,41.2075,5608900.0],["2022-01-20",41.4062,42.0833,40.6884,40.7742,4539400.0],["2022-01-21",40.4491,40.8509,39.7449,40.106,5801000.0],["2022-01-24",39.1129,40.6478,38.5079,40.5665,8344200.0],["2022-01-25",39.9164,42.0472,39.5914,41.6229,8312300.0],["2022-01-26",41.9389,42.4806,40.3588,40.9638,8629600.0],["2022-01-27",41.5777,41.7222,39.5011,40.106,7977000.0],["2022-01-28",37.2529,38.3906,35.9167,37.3974,13198000.0],["2022-01-31",37.0001,38.4628,36.7563,38.4538,9680800.0],["2022-02-01",38.3996,38.9233,37.903,38.7156,12020600.0],["2022-02-02",38.5531,38.8149,37.9572,38.5531,8184200.0],["2022-02-03",38.517,39.0226,38.1423,38.1468,6220400.0],["2022-02-04",38.1287,38.7427,37.9662,38.3725,6892000.0],["2022-02-07",38.3996,39.0767,38.3996,38.7246,5193900.0],["2022-02-08",38.9052,39.7629,38.7427,39.7088,5737200.0],["2022-02-09",40.0536,40.8067,39.9447,40.5254,4419800.0],["2022-02-10",40.5118,41.3421,39.9356,40.0445,6701600.0],["2022-02-11",40.1262,40.7841,39.5273,39.736,6535700.0],["2022-02-14",39.9628,40.9156,39.6906,39.9538,5565400.0],["2022-02-15",40.598,41.0971,40.3167,40.6434,5418800.0],["2022-02-16",40.344,41.1652,40.344,40.6978,5043400.0],["2022-02-17",40.2351,40.589,39.4638,39.618,4262900.0],["2022-02-18",39.4275,40.3077,39.2414,39.4002,5661200.0],["2022-02-22",39.246,39.6452,38.4474,38.756,5016100.0],["2022-02-23",39.0736,39.1734,37.6761,37.7487,5998200.0],["2022-02-24",36.2243,37.5355,35.7343,37.4221,8270500.0],["2022-02-25",37.7215,39.5436,37.7034,39.1915,6501000.0],["2022-02-28",37.9665,38.9738,37.9574,38.8195,8447700.0],["2022-03-01",38.5382,38.5563,35.6299,35.8159,7461600.0],["2022-03-02",36.0609,36.56,35.2488,36.0791,9080600.0],["2022-03-03",36.3059,36.5691,34.4684,35.2896,9557100.0],["2022-03-04",34.355,34.482,33.2842,33.8287,8592500.0],["2022-03-07",33.4113,33.4702,31.2879,31.542,10639200.0],["2022-03-08",31.8959,32.7125,30.63,31.8142,10675700.0],["2022-03-09",33.4022,34.11,32.5855,32.8487,7234900.0],["2022-03-10",32.1499,32.7216,31.5102,32.1499,7169200.0],["2022-03-11",32.5311,32.7579,31.7144,31.796,5767400.0],["2022-03-14",32.404,33.2071,32.0411,32.1953,7635800.0],["2022-03-15",32.5401,33.502,32.1862,32.7942,6824800.0],["2022-03-16",33.4566,34.8359,33.2207,34.1826,10449000.0],["2022-03-17",33.0755,33.992,32.8668,33.9829,8272300.0],["2022-03-18",33.8287,34.2461,33.1753,34.11,18726000.0],["2022-03-21",34.0101,34.1463,32.7761,33.012,8499800.0],["2022-03-22",33.62,34.6635,33.2933,34.119,6068900.0],["2022-03-23",33.747,33.9103,32.8033,32.9757,5479700.0],["2022-03-24",33.2207,33.3704,32.6944,33.0301,6269700.0],["2022-03-25",33.1027,33.443,32.9167,33.2751,5116800.0],["2022-03-28",32.1953,32.5628,31.4512,32.5311,9472700.0],["2022-03-29",33.2842,33.6926,32.9938,33.3568,8187800.0],["2022-03-30",33.3024,33.5746,32.2407,32.4222,6452600.0],["2022-03-31",32.2316,32.5492,31.5873,31.5873,5716100.0],["2022-04-01",31.9685,32.2407,31.4739,31.9049,5369900.0],["2022-04-04",32.2679,32.6127,31.7325,32.277,6383400.0],["2022-04-05",32.1953,32.6037,31.9322,32.0048,6847100.0],["2022-04-06",32.2861,33.13,31.9594,32.4585,9432500.0],["2022-04-07",32.3405,32.6037,31.5329,32.3496,6556800.0],["2022-04-08",32.5674,33.5655,32.5401,33.2479,5746800.0],["2022-04-11",32.8577,33.9602,32.8577,33.139,5709400.0],["2022-04-12",33.0937,34.2098,32.8124,33.4566,5711200.0],["2022-04-13",32.9938,34.0374,32.9757,34.0011,4812400.0],["2022-04-14",34.0192,34.5501,33.8105,34.2098,6644300.0],["2022-04-18",34.4276,36.7687,34.3005,36.3241,10405500.0],["2022-04-19",36.3604,37.2406,36.3604,36.9321,8155700.0],["2022-04-20",37.2224,37.9983,36.5827,36.7324,6090600.0],["2022-04-21",37.1952,37.413,36.0791,36.1154,5372400.0],["2022-04-22",35.8794,35.9793,34.4185,34.4639,5837500.0],["2022-04-25",33.9648,34.8767,33.5564,34.7452,5568300.0],["2022-04-26",34.2733,34.7724,33.9557,34.0374,4994500.0],["2022-04-27",33.7016,34.0283,33.0029,33.4113,6385200.0],["2022-04-28",33.8559,34.7996,33.5837,34.5455,5575700.0],["2022-04-29",34.5273,35.1297,33.4777,33.5963,6342600.0],["2022-05-02",33.8336,34.1348,33.3682,34.0709,6645800.0],["2022-05-03",34.2535,35.3213,34.0572,34.9471,6028800.0],["2022-05-04",35.0293,36.8592,34.8924,36.6356,8662100.0],["2022-05-05",36.088,36.6995,35.4126,35.8963,7838600.0],["2022-05-06",35.8507,36.015,34.4178,34.7281,8408200.0],["2022-05-09",34.1805,34.8559,33.61,33.7971,7997400.0],["2022-05-10",34.1439,34.4086,32.136,33.0031,7150600.0],["2022-05-11",32.9301,34.0709,32.2045,32.2455,6395000.0],["2022-05-12",31.2051,31.5519,29.2473,30.1463,10467500.0],["2022-05-13",30.4384,31.3557,30.4202,30.6209,7334400.0],["2022-05-16",30.6209,30.8126,29.8041,30.265,5756300.0],["2022-05-17",31.269,32.4098,31.1686,32.3094,5721400.0],["2022-05-18",31.7709,31.9809,30.0642,30.192,6943300.0],["2022-05-19",29.6444,30.3471,29.3705,29.7174,6853600.0],["2022-05-20",30.119,30.1646,28.6267,29.6261,7474900.0],["2022-05-23",30.3836,31.5656,30.119,31.1229,7473700.0],["2022-05-24",30.767,30.9495,29.6079,30.0368,6742700.0],["2022-05-25",29.6809,31.091,29.6626,30.9769,6634200.0],["2022-05-26",31.1594,32.3642,31.1594,32.1086,6329300.0],["2022-05-27",32.0448,32.9848,32.0448,32.9848,4457500.0],["2022-05-31",32.857,33.9477,32.5467,33.8062,9367400.0],["2022-06-01",33.6511,33.8793,32.2364,32.7384,5014800.0],["2022-06-02",32.857,33.1126,32.4235,33.0578,3722900.0],["2022-06-03",32.6654,33.0122,32.2364,32.3459,3143500.0],["2022-06-06",32.6106,32.9666,32.1634,32.6654,3646500.0],["2022-06-07",32.282,33.2769,32.1269,33.1947,4436600.0],["2022-06-08",32.5924,32.9255,31.6888,31.9078,6645000.0],["2022-06-09",31.917,32.0721,30.8765,30.8947,4760300.0],["2022-06-10",29.9912,30.338,28.7408,28.759,5937000.0],["2022-06-13",27.9376,28.3392,26.8698,27.1071,7112600.0],["2022-06-14",27.2896,27.4585,26.5366,26.9337,6478300.0],["2022-06-15",27.4083,28.1019,27.0569,27.8098,9024700.0],["2022-06-16",26.888,26.9702,25.3501,26.3952,12938900.0],["2022-06-17",26.4864,27.5543,26.313,27.2805,12827000.0],["2022-06-21",28.1567,28.3483,26.4545,26.669,8970000.0],["2022-06-22",26.2035,26.6872,26.0848,26.5047,8528000.0],["2022-06-23",26.4043,26.5138,25.0079,25.7563,11840400.0],["2022-06-24",26.1122,27.3717,26.0301,26.961,11037300.0],["2022-06-27",27.2805,27.5178,26.5777,26.8789,4631400.0],["2022-06-28",27.0979,27.8308,26.313,26.4317,4415800.0],["2022-06-29",26.2856,26.4225,25.6741,26.0392,5802400.0],["2022-06-30",25.4551,25.7563,24.839,25.2087,8719100.0],["2022-07-01",25.0352,26.3769,25.0352,26.094,5406400.0],["2022-07-05",25.4003,26.4408,25.163,26.4134,6929300.0],["2022-07-06",26.3587,26.71,25.8475,26.0666,7455600.0],["2022-07-07",26.5412,27.0067,26.2263,26.9154,6330100.0],["2022-07-08",27.0706,27.3444,26.5686,27.0888,5249100.0],["2022-07-11",26.7055,27.4083,26.7055,27.1527,6151400.0],["2022-07-12",26.6964,28.2342,26.6781,27.8007,6421600.0],["2022-07-13",26.9793,27.5725,26.742,27.3991,6071300.0],["2022-07-14",26.7055,27.5223,26.4134,27.3626,5818700.0],["2022-07-15",28.0928,28.8138,27.7642,28.6495,7605300.0],["2022-07-18",29.2975,30.2969,28.6769,28.7317,7986900.0],["2022-07-19",29.2063,30.3015,29.1789,30.0186,8767600.0],["2022-07-20",29.8817,30.5571,29.8725,30.3928,5855400.0],["2022-07-21",29.9273,30.233,29.3523,29.8086,7149100.0],["2022-07-22",29.8817,30.5844,29.5622,29.8269,6663000.0],["2022-07-25",29.9638,30.2285,29.5075,29.9547,5177000.0],["2022-07-26",29.6079,29.8616,28.9233,28.9781,5466100.0],["2022-07-27",29.3706,29.8725,28.9507,29.7356,5815700.0],["2022-07-28",29.7356,29.8634,28.8503,29.8086,5877600.0],["2022-07-29",29.9373,30.9208,29.8822,30.7738,5674300.0],["2022-08-01",30.3969,31.1874,30.1947,31.0128,4869200.0],["2022-08-02",30.6543,30.8289,30.0844,30.1671,5085000.0],["2022-08-03",30.7462,31.3023,30.5807,31.2517,3922600.0],["2022-08-04",31.169,31.4448,30.8105,31.0311,3772400.0],["2022-08-05",30.7554,31.3069,30.6635,31.1598,3049200.0],["2022-08-08",31.5643,32.4513,31.4999,31.647,5745900.0],["2022-08-09",31.6194,31.6654,30.9944,31.1598,3935000.0],["2022-08-10",32.1158,33.0993,31.9595,32.7776,4056400.0],["2022-08-11",33.3934,33.7611,33.0441,33.1912,3080200.0],["2022-08-12",33.4394,33.4394,32.8787,33.2188,2793200.0],["2022-08-15",32.6489,32.9936,32.3134,32.8603,3205900.0],["2022-08-16",32.8511,33.3383,32.5661,33.1176,3008000.0],["2022-08-17",32.4191,32.6856,32.0376,32.3547,2819100.0],["2022-08-18",32.4099,32.6764,32.1755,32.511,1805100.0],["2022-08-19",32.1341,32.2353,31.4264,31.5367,4701900.0],["2022-08-22",31.1139,31.1139,30.4061,30.6819,4241400.0],["2022-08-23",30.9116,31.4861,30.7002,31.2517,4405700.0],["2022-08-24",31.2517,31.7849,30.9852,31.5551,3384100.0],["2022-08-25",31.8308,32.2996,31.7113,32.2904,3850400.0],["2022-08-26",32.3731,32.5064,30.9208,30.93,4670200.0],["2022-08-29",30.5899,30.6727,30.0752,30.0844,3593200.0],["2022-08-30",30.3877,30.4612,29.8086,30.2958,4211900.0],["2022-08-31",30.5624,30.7002,29.9741,30.1028,4714700.0],["2022-09-01",29.7719,29.8362,28.7746,29.4594,5516600.0],["2022-09-02",29.9925,30.1625,29.1882,29.3858,3145700.0],["2022-09-06",29.3307,29.4961,28.2828,28.4942,4550900.0],["2022-09-07",28.4391,29.441,28.4391,29.3674,2993400.0],["2022-09-08",29.0641,29.9971,28.7424,29.9649,3262400.0],["2022-09-09",30.1395,30.7922,30.0476,30.7186,3111600.0],["2022-09-12",31.0495,31.8446,30.8841,31.5275,4420800.0],["2022-09-13",30.4521,30.5118,28.9079,29.0457,4887300.0],["2022-09-14",29.2479,29.2479,28.3334,29.1744,4943800.0],["2022-09-15",29.2847,30.5026,29.2204,29.9649,4627700.0],["2022-09-16",29.5237,29.9649,28.9722,29.8822,10016700.0],["2022-09-19",29.3766,30.1028,29.2755,30.066,3958100.0],["2022-09-20",29.6064,29.6156,28.6689,29.0825,4765400.0],["2022-09-21",29.3123,29.4134,28.1449,28.1541,3908300.0],["2022-09-22",28.1817,28.3012,27.1936,27.3269,4116800.0],["2022-09-23",26.8213,27.2074,26.3985,26.9041,4772400.0],["2022-09-26",26.5824,27.0971,25.8792,25.9297,4289600.0],["2022-09-27",26.279,26.3618,25.5253,25.8378,4399100.0],["2022-09-28",26.0217,26.7938,25.7551,26.6467,5598200.0],["2022-09-29",26.1412,26.9133,26.086,26.5088,6387200.0],["2022-09-30",26.4813,26.5824,25.8424,25.9114,5695000.0],["2022-10-03",26.4721,27.5843,26.0492,27.4464,6801000.0],["2022-10-04",28.1266,29.156,28.0714,29.1193,9055000.0],["2022-10-05",28.4575,29.3812,28.4575,29.1836,7347300.0],["2022-10-06",28.8527,29.2801,28.6597,28.9446,6971200.0],["2022-10-07",28.5034,28.5953,28.1725,28.3472,7534000.0],["2022-10-10",28.5953,28.8067,28.3012,28.5034,5843600.0],["2022-10-11",28.3288,29.156,28.0668,28.4207,6906300.0],["2022-10-12",28.4483,29.2066,28.2369,28.7608,5320200.0],["2022-10-13",28.0438,29.9971,27.5843,29.7627,7358500.0],["2022-10-14",29.9649,30.351,28.8481,28.8803,5947200.0],["2022-10-17",29.7259,30.0109,29.2663,29.5697,7097500.0],["2022-10-18",30.3693,30.783,29.6754,29.9557,5750300.0],["2022-10-19",29.0733,29.8408,28.747,29.0365,5584400.0],["2022-10-20",29.0733,29.9189,28.9354,29.009,5180000.0],["2022-10-21",28.963,29.8178,28.5218,29.7903,6706600.0],["2022-10-24",30.0752,30.5532,29.7535,30.3969,9188100.0],["2022-10-25",30.3877,32.4834,30.1074,32.125,7851100.0],["2022-10-26",32.2536,32.7868,32.102,32.2169,6342600.0],["2022-10-27",32.6029,33.0441,32.1341,32.2352,6353200.0],["2022-10-28",32.2536,33.3934,32.1433,33.2096,6210200.0],["2022-10-31",32.9228,33.2604,32.6638,32.8951,4600300.0],["2022-11-01",33.4223,33.6351,32.784,33.2096,4399800.0],["2022-11-02",33.1633,33.6999,32.2151,32.3215,5382500.0],["2022-11-03",31.7387,32.044,31.0819,31.4705,4481700.0],["2022-11-04",32.0902,32.784,31.748,32.3955,4016900.0],["2022-11-07",32.7748,33.4871,32.3354,33.4871,4572900.0],["2022-11-08",33.5148,33.6998,32.8765,33.3853,3723100.0],["2022-11-09",32.9506,33.1171,32.2614,32.3863,4140100.0],["2022-11-10",34.0884,35.846,33.8201,35.8275,6302400.0],["2022-11-11",36.0217,37.821,36.0217,37.2151,6881200.0],["2022-11-14",36.7433,36.9376,34.9163,34.9209,5215000.0],["2022-11-15",35.6147,35.9107,33.0893,33.2281,7683000.0],["2022-11-16",33.0801,33.4963,32.377,32.5528,5093200.0],["2022-11-17",31.8775,32.8118,31.674,32.7933,4572600.0],["2022-11-18",33.3391,33.5888,32.7655,33.2003,4418800.0],["2022-11-21",32.9783,33.6998,32.9783,33.5796,3975000.0],["2022-11-22",33.8664,34.2355,33.6443,33.7831,2882200.0],["2022-11-23",33.6443,34.2549,33.501,34.0791,2373100.0],["2022-11-25",33.9866,34.5139,33.8294,34.2734,1475300.0],["2022-11-28",33.7646,34.0144,33.5333,33.6906,2809400.0],["2022-11-29",33.7831,34.6295,33.5703,34.4861,3263200.0],["2022-11-30",34.2271,34.8654,33.2281,34.7637,6640500.0],["2022-12-01",33.3483,34.2734,33.1726,33.2466,5727800.0],["2022-12-02",32.8395,33.5056,32.34,32.6545,4764100.0],["2022-12-05",32.2383,32.4048,31.748,31.8127,5798700.0],["2022-12-06",31.8035,32.4233,31.4242,32.044,7275400.0],["2022-12-07",31.896,32.562,31.6832,32.0347,4767400.0],["2022-12-08",32.3585,32.6175,31.896,32.303,4651800.0],["2022-12-09",32.1088,32.8812,31.8867,32.4788,3788700.0],["2022-12-12",32.5065,32.9691,32.1365,32.9043,4826800.0],["2022-12-13",33.9126,34.4861,32.5805,32.7378,5839500.0],["2022-12-14",32.599,32.9598,31.2299,31.7757,6895900.0],["2022-12-15",31.1374,31.2299,30.1199,31.0727,5523400.0],["2022-12-16",30.6009,30.7397,30.1384,30.7212,16057400.0],["2022-12-19",30.7212,30.9432,29.7323,29.9534,4241700.0],["2022-12-20",29.9996,30.2725,29.6111,30.2031,3887100.0],["2022-12-21",30.6194,30.958,30.4621,30.7859,4053300.0],["2022-12-22",30.3789,30.4066,29.3058,29.9164,5249500.0],["2022-12-23",29.8701,30.3188,29.6574,30.2956,2957500.0],["2022-12-27",30.3881,30.3974,29.9534,30.1199,2132100.0],["2022-12-28",30.1476,30.2401,29.5602,29.6943,2933000.0],["2022-12-29",29.8794,30.4344,29.7591,30.3789,3619500.0],["2022-12-30",30.0274,30.439,29.8886,30.3974,3343400.0],["2023-01-03",30.7582,30.9894,29.6943,29.9626,4697700.0],["2023-01-04",30.4066,31.0264,30.2771,30.6194,5922500.0],["2023-01-05",30.1661,30.1661,29.5556,29.5833,5777200.0],["2023-01-06",29.3706,30.3696,29.3613,30.3419,9003600.0],["2023-01-09",30.6749,30.8044,29.8146,29.8701,9784800.0],["2023-01-10",29.6573,30.4251,28.5658,30.3789,9165400.0],["2023-01-11",30.5269,31.2716,30.3373,31.2299,5957900.0],["2023-01-12",31.563,31.674,30.7397,31.0634,5974700.0],["2023-01-13",30.2216,31.1236,29.9164,30.9617,4474300.0],["2023-01-17",30.9524,31.3595,30.809,31.1467,5123100.0],["2023-01-18",31.2577,31.6555,30.6934,30.7212,5522200.0],["2023-01-19",29.6388,30.2771,28.5195,30.1384,7470200.0],["2023-01-20",30.3974,32.7655,30.3974,32.7563,12094100.0],["2023-01-23",32.5898,33.3761,31.4612,31.97,9548100.0],["2023-01-24",31.637,33.4177,31.5907,32.7193,6794200.0],["2023-01-25",32.414,34.1763,32.3493,34.1161,6534700.0],["2023-01-26",34.2641,34.4399,33.2281,33.8109,3970900.0],["2023-01-27",34.0884,34.5509,33.9219,34.2826,3206400.0],["2023-01-30",33.9589,34.3844,33.4223,33.4408,4336300.0],["2023-01-31",33.4593,33.9866,33.1541,33.9774,4613600.0],["2023-02-01",30.5269,32.9506,29.9534,32.6638,14055100.0],["2023-02-02",32.7563,35.0319,32.7563,34.9579,7701500.0],["2023-02-03",34.3064,35.3628,34.1203,34.4833,5661000.0],["2023-02-06",34.1575,34.2506,33.5339,33.8969,4591400.0],["2023-02-07",33.8411,34.6322,33.7945,34.3902,3356700.0],["2023-02-08",34.0458,34.3948,33.8783,33.9062,3805900.0],["2023-02-09",34.1017,34.4553,33.6921,33.7294,4162900.0],["2023-02-10",33.5991,33.9062,33.3757,33.8969,3689400.0],["2023-02-13",33.7573,34.5251,33.5805,34.4646,3052000.0],["2023-02-14",34.2599,34.3436,33.2221,33.8038,4955900.0],["2023-02-15",33.4315,33.99,33.3571,33.9807,3121200.0],["2023-02-16",33.4781,33.7759,33.1616,33.1802,2943700.0],["2023-02-17",32.9755,33.3012,32.6079,33.2919,4006000.0],["2023-02-21",33.1337,33.264,32.3519,32.5753,4412900.0],["2023-02-22",32.6963,33.1244,32.5939,32.9941,3777800.0],["2023-02-23",33.385,33.6363,32.8824,33.4315,3145100.0],["2023-02-24",32.8638,33.3385,32.78,33.3199,3165900.0],["2023-02-27",33.6363,33.7201,33.0313,33.0406,3697500.0],["2023-02-28",32.9941,33.5758,32.9569,33.2361,6801400.0],["2023-03-01",33.143,33.6642,32.9476,33.4874,3800100.0],["2023-03-02",32.929,33.3385,32.7242,33.264,4329300.0],["2023-03-03",33.6549,34.0086,33.3943,33.8597,3986000.0],["2023-03-06",33.8317,34.111,33.0593,33.143,5551100.0],["2023-03-07",33.0779,33.1151,32.1751,32.2495,4784700.0],["2023-03-08",32.3426,32.659,31.8493,32.0913,5075600.0],["2023-03-09",32.1099,32.3612,30.8674,30.9279,5365000.0],["2023-03-10",30.3788,30.8441,29.234,29.9041,7643700.0],["2023-03-13",28.4708,28.4708,26.5442,27.2236,12807700.0],["2023-03-14",28.6104,29.4481,28.0427,28.3498,7940900.0],["2023-03-15",27.1771,27.205,26.0742,26.8979,9619500.0],["2023-03-16",26.5721,27.4191,25.6926,27.1399,9644700.0],["2023-03-17",26.9537,26.9816,26.1719,26.5163,11365200.0],["2023-03-20",27.0096,27.5168,26.3906,26.479,5194600.0],["2023-03-21",27.6425,28.1497,27.568,27.8286,6173400.0],["2023-03-22",27.7448,28.0334,26.9258,26.9351,4394100.0],["2023-03-23",27.0375,27.0747,25.7159,26.0695,5638000.0],["2023-03-24",25.5111,26.1626,25.2645,26.0975,5539300.0],["2023-03-27",26.9072,27.0375,26.2324,26.3581,4290800.0],["2023-03-28",25.9578,26.4744,25.8275,26.2091,3145100.0],["2023-03-29",26.7396,26.8327,26.4046,26.6652,4734700.0],["2023-03-30",26.9816,27.0561,26.3534,26.5721,5673500.0],["2023-03-31",26.7024,27.1399,26.3208,27.0654,5427400.0],["2023-04-03",27.1026,27.5308,27.0096,27.3446,4056500.0],["2023-04-04",27.6052,27.7262,26.507,26.9258,5917500.0],["2023-04-05",26.5349,26.8606,26.0695,26.5256,7105600.0],["2023-04-06",26.5814,27.0561,26.3674,26.6373,5320400.0],["2023-04-10",26.5721,27.1026,26.3581,26.8048,3020100.0],["2023-04-11",27.1771,28.0427,27.0747,27.7821,5064400.0],["2023-04-12",27.931,28.0845,27.2795,27.4842,4876800.0],["2023-04-13",27.5401,27.8239,27.3167,27.7076,4198300.0],["2023-04-14",28.2009,28.5127,27.5959,27.7355,4792700.0],["2023-04-17",27.4098,27.8844,27.0514,27.8844,7242700.0],["2023-04-18",27.9775,28.1776,27.6518,28.1543,8394900.0],["2023-04-19",29.0385,29.4806,28.387,28.6569,6085500.0],["2023-04-20",28.1916,28.3963,27.5308,27.7914,5675600.0],["2023-04-21",27.5773,27.8984,27.3074,27.6611,5267800.0],["2023-04-24",27.568,27.7123,27.34,27.5308,4169300.0],["2023-04-25",27.1678,27.6425,27.0468,27.1212,5091900.0],["2023-04-26",27.5866,27.9961,27.0654,27.1212,6245900.0],["2023-04-27",27.3539,27.7076,26.963,27.3167,4218300.0],["2023-04-28",26.9165,27.689,26.721,27.4656,4731100.0],["2023-05-01",27.5407,27.7799,27.0529,27.081,6150400.0],["2023-05-02",26.8371,26.9685,25.552,25.8334,5972900.0],["2023-05-03",25.9835,26.5463,25.8663,25.9929,6160400.0],["2023-05-04",25.6646,25.8897,24.9423,25.1018,6983200.0],["2023-05-05",25.7772,26.143,25.3785,25.6458,7007900.0],["2023-05-08",25.8147,25.9601,25.5614,25.7021,4361800.0],["2023-05-09",25.355,25.9835,25.2237,25.7584,4518600.0],["2023-05-10",26.1899,26.3212,25.1346,25.4395,5265000.0],["2023-05-11",25.1487,25.7303,25.0173,25.7115,8030900.0],["2023-05-12",25.9554,26.1008,25.2706,25.4019,7193400.0],["2023-05-15",25.6271,26.2931,25.538,26.2368,8338500.0],["2023-05-16",26.2086,26.7058,25.9882,26.1524,12246800.0],["2023-05-17",26.5463,26.9872,26.1899,26.9778,7632100.0],["2023-05-18",27.081,28.1973,26.9872,28.141,8524600.0],["2023-05-19",28.3192,28.3474,27.7564,28.1598,9911800.0],["2023-05-22",28.3286,28.5162,27.9628,28.4693,5073200.0],["2023-05-23",28.5256,29.3886,28.4224,28.7695,5687100.0],["2023-05-24",28.4787,28.6194,28.1082,28.1973,4868100.0],["2023-05-25",28.2254,28.535,27.9722,28.141,14822700.0],["2023-05-26",28.2629,29.0368,28.066,28.9852,3846300.0],["2023-05-30",28.9946,29.4449,28.9196,29.2948,4661600.0],["2023-05-31",28.9946,29.2666,28.5866,29.0415,12950800.0],["2023-06-01",28.9571,29.7638,28.7132,29.595,5010500.0],["2023-06-02",29.8482,31.1474,29.7263,30.9926,6375500.0],["2023-06-05",30.8894,31.0489,30.3829,30.6831,4490600.0],["2023-06-06",30.8238,31.7055,30.6268,31.6961,4543200.0],["2023-06-07",31.8181,32.3059,31.6117,32.0807,4161900.0],["2023-06-08",31.9963,32.0245,31.2318,31.6774,4619400.0],["2023-06-09",31.8931,31.9119,31.4663,31.6023,3632100.0],["2023-06-12",31.4992,31.7337,31.2281,31.6492,5398200.0],["2023-06-13",31.7524,32.259,31.6305,32.0245,5852200.0],["2023-06-14",32.1745,32.409,31.1568,31.4616,5347500.0],["2023-06-15",31.0114,31.3866,30.4673,31.3678,4854300.0],["2023-06-16",31.3303,31.3491,30.6971,30.8613,8461800.0],["2023-06-20",30.6643,30.7862,30.4392,30.6831,12243700.0],["2023-06-21",30.6737,30.9973,30.5893,30.7769,6355600.0],["2023-06-22",30.6174,30.73,30.1484,30.6549,5729100.0],["2023-06-23",30.214,30.7816,30.1437,30.6737,5142100.0],["2023-06-26",30.6925,31.1146,30.4767,30.5611,3079200.0],["2023-06-27",30.6643,31.3491,30.4017,31.3022,3519100.0],["2023-06-28",31.3022,31.7618,31.1146,31.7524,5802300.0],["2023-06-29",31.9869,32.2871,31.729,31.9588,3770600.0],["2023-06-30",32.2308,32.2965,31.5648,31.8181,3593900.0],["2023-07-03",31.865,32.3668,31.789,32.2496,1637900.0],["2023-07-05",31.9119,32.0573,31.6117,31.6492,4129800.0],["2023-07-06",31.2271,31.4147,30.7675,31.3678,3618900.0],["2023-07-07",31.3397,31.9494,31.3397,31.5273,3604400.0],["2023-07-10",31.3303,31.8838,31.2928,31.8462,3883400.0],["2023-07-11",32.1089,32.6529,31.9119,32.5685,3742000.0],["2023-07-12",32.9812,33.2345,32.6764,32.7092,4042700.0],["2023-07-13",32.8218,33.5019,32.7936,33.4596,4211800.0],["2023-07-14",33.1407,33.3377,32.4841,32.7374,4235200.0],["2023-07-17",32.5873,33.6379,32.5498,33.3096,6253300.0],["2023-07-18",33.8724,34.0881,32.9812,33.9287,7015300.0],["2023-07-19",33.9943,34.0787,33.469,33.8724,6202100.0],["2023-07-20",33.1032,33.2345,32.4466,32.728,5770900.0],["2023-07-21",32.8593,32.9812,32.3621,32.5216,5475200.0],["2023-07-24",32.5122,33.6191,32.4935,33.6191,4945100.0],["2023-07-25",33.666,33.666,32.9812,32.9812,3086300.0],["2023-07-26",33.0375,33.469,32.5591,32.6998,3531800.0],["2023-07-27",32.9343,33.2251,32.4466,32.5779,3733000.0],["2023-07-28",33.2204,33.2298,32.4881,32.6818,3295000.0],["2023-07-31",32.833,33.1873,32.3322,32.6346,4802300.0],["2023-08-01",32.3984,32.8141,32.2141,32.8047,3173900.0],["2023-08-02",32.3322,32.3417,31.6708,32.2566,3503600.0],["2023-08-03",32.0393,32.4503,31.7984,32.4078,2876900.0],["2023-08-04",32.3133,33.0078,32.1905,32.4645,3582100.0],["2023-08-07",32.7196,32.9322,32.5685,32.833,2128300.0],["2023-08-08",32.0866,32.9464,32.011,32.918,2764600.0],["2023-08-09",32.7763,33.0881,32.4692,32.5023,2970500.0],["2023-08-10",32.8047,33.055,32.3842,32.5023,2980400.0],["2023-08-11",32.3606,32.9086,32.3039,32.8519,3321500.0],["2023-08-14",32.6062,32.6251,32.1338,32.3417,3025000.0],["2023-08-15",31.8882,31.8976,31.4961,31.6331,3631400.0],["2023-08-16",31.6614,31.891,31.0388,31.0567,3184900.0],["2023-08-17",31.1701,31.6567,31.0851,31.2362,3909300.0],["2023-08-18",30.915,31.4205,30.8252,31.3402,3301600.0],["2023-08-21",31.5008,31.5008,30.8583,31.0945,2578700.0],["2023-08-22",31.0378,31.0378,30.0079,30.0363,3986400.0],["2023-08-23",30.0363,30.2725,29.6395,30.263,2910600.0],["2023-08-24",30.3386,30.6741,30.0552,30.1875,2259100.0],["2023-08-25",30.2253,30.4426,29.8851,30.093,2850300.0],["2023-08-28",30.3575,30.6268,30.093,30.2158,2324600.0],["2023-08-29",30.2158,30.83,30.1119,30.7449,1781200.0],["2023-08-30",30.8111,30.8772,30.5559,30.5748,1990900.0],["2023-08-31",30.7071,30.7449,30.2961,30.4993,4473200.0],["2023-09-01",30.7733,30.9528,30.6599,30.8583,2497600.0],["2023-09-05",30.3386,30.6504,30.0221,30.0457,4011600.0],["2023-09-06",29.8473,30.1308,29.493,29.9796,2997600.0],["2023-09-07",29.6395,29.8284,28.9781,29.2143,7089400.0],["2023-09-08",29.2332,29.5969,29.0489,29.5544,2703200.0],["2023-09-11",29.819,30.2678,29.7859,29.9513,2601900.0],["2023-09-12",29.9513,30.8914,29.8568,30.4993,4026700.0],["2023-09-13",30.7166,30.7355,29.7103,30.0457,3904600.0],["2023-09-14",30.4237,30.6504,30.2394,30.5087,3347400.0],["2023-09-15",30.3008,30.9906,30.23,30.726,7096400.0],["2023-09-18",30.6315,30.6599,30.0457,30.367,4113400.0],["2023-09-19",30.4426,30.7166,30.315,30.5843,2454200.0],["2023-09-20",30.7922,30.9717,30.3386,30.3859,2256400.0],["2023-09-21",30.1686,30.3859,30.0146,30.0552,2702900.0],["2023-09-22",30.0268,30.0741,29.5119,29.6489,3115800.0],["2023-09-25",29.4599,29.7103,29.2332,29.6962,2969500.0],["2023-09-26",29.3749,29.7812,29.1907,29.3749,2645200.0],["2023-09-27",29.5072,29.5828,28.3261,28.5151,5490300.0],["2023-09-28",28.5529,29.2757,28.5435,29.167,3571000.0],["2023-09-29",29.1481,29.3702,28.671,28.8836,4908800.0],["2023-10-02",28.723,28.9781,28.5482,28.6946,4199900.0],["2023-10-03",28.4301,28.4584,27.353,27.4947,5463600.0],["2023-10-04",27.5986,27.6931,27.0601,27.438,5137000.0],["2023-10-05",27.2112,27.3435,26.8427,27.1262,4578300.0],["2023-10-06",26.8427,27.8915,26.8427,27.7025,5359800.0],["2023-10-09",27.3057,27.8915,27.079,27.7403,3308100.0],["2023-10-10",28.0049,28.671,27.8254,28.1939,3015400.0],["2023-10-11",28.2317,28.6757,27.7829,28.0238,2950000.0],["2023-10-12",28.1561,28.1561,27.4002,27.8065,2391200.0],["2023-10-13",28.0332,28.1702,27.1026,27.2774,3102100.0],["2023-10-16",27.6175,28.0285,27.4474,28.0143,3613600.0],["2023-10-17",27.7592,28.86,27.6837,28.8175,4029900.0],["2023-10-18",28.4584,28.5624,28.038,28.2506,3755400.0],["2023-10-19",27.8821,28.1513,27.1734,27.1734,5585300.0],["2023-10-20",27.1356,27.353,26.5971,26.805,4711700.0],["2023-10-23",26.7861,27.4616,26.6642,27.0412,7068400.0],["2023-10-24",27.4002,27.5892,25.7893,25.8601,8299900.0],["2023-10-25",26.1814,26.6538,25.9074,26.1719,6589100.0],["2023-10-26",26.1814,26.7766,26.12,26.4554,5425200.0],["2023-10-27",26.5499,27.3246,26.4459,26.5404,5471600.0],["2023-10-30",26.805,27.0128,26.4554,26.7672,3511400.0],["2023-10-31",26.9959,27.0817,26.6575,26.7386,3936100.0],["2023-11-01",26.8244,27.0245,26.3859,26.6623,4148300.0],["2023-11-02",27.1389,27.7299,26.9197,27.7204,3555300.0],["2023-11-03",28.2161,28.9406,28.1398,28.7404,4226900.0],["2023-11-06",28.6451,28.8071,27.7824,28.1303,3890800.0],["2023-11-07",27.9873,28.0731,27.7061,27.9778,3067300.0],["2023-11-08",27.9206,28.0588,27.7299,27.9492,4057600.0],["2023-11-09",28.1303,28.1732,27.6918,27.7871,3238200.0],["2023-11-10",27.892,28.2113,27.6651,28.1875,2865400.0],["2023-11-13",28.1017,28.3353,27.892,28.0826,2791700.0],["2023-11-14",28.7499,29.2313,28.4639,28.8834,3962700.0],["2023-11-15",28.7594,28.8834,28.2638,28.3686,4657600.0],["2023-11-16",28.3305,28.4925,27.4916,27.5584,4851000.0],["2023-11-17",27.9206,28.4925,27.7395,28.483,3701400.0],["2023-11-20",28.4163,28.5116,28.1398,28.4258,3496300.0],["2023-11-21",28.3019,28.4067,27.9873,28.0922,3038600.0],["2023-11-22",28.3591,28.4735,28.0636,28.2924,2257400.0],["2023-11-24",28.3877,28.5402,28.2447,28.4353,1313000.0],["2023-11-27",28.2352,28.2828,27.7824,28.0159,3931000.0],["2023-11-28",28.3591,29.4839,28.2638,29.4458,5634700.0],["2023-11-29",29.6364,30.4467,29.6364,29.7604,4636600.0],["2023-11-30",29.9605,30.9328,29.7985,30.8471,10065200.0],["2023-12-01",30.8471,32.5438,30.8471,32.2483,6095000.0],["2023-12-04",32.0291,32.887,31.9433,32.3818,4350100.0],["2023-12-05",32.1816,32.6296,32.01,32.3913,4924200.0],["2023-12-06",32.7631,33.3083,32.6582,32.6964,4369800.0],["2023-12-07",32.887,33.3398,32.8155,33.2683,3894100.0],["2023-12-08",33.2683,33.7735,33.0872,33.6401,4215500.0],["2023-12-11",33.5924,34.2787,33.478,33.7926,3952500.0],["2023-12-12",33.6305,34.3216,33.6305,33.9356,5660800.0],["2023-12-13",33.907,35.3464,33.5829,35.1081,8130000.0],["2023-12-14",35.5084,36.3807,35.4226,35.9755,7350400.0],["2023-12-15",35.3845,35.9231,35.027,35.3845,8909100.0],["2023-12-18",35.9469,36.0851,35.3511,35.7944,4491300.0],["2023-12-19",35.7181,36.6047,35.7086,36.4426,3874900.0],["2023-12-20",36.414,36.781,35.5656,35.5847,4840700.0],["2023-12-21",35.8897,36.4712,35.7849,36.271,3414100.0],["2023-12-22",36.4807,36.6428,36.0709,36.1662,2337400.0],["2023-12-26",36.3473,36.5427,36.1376,36.4807,1939400.0],["2023-12-27",36.395,36.6094,36.2663,36.557,1722700.0],["2023-12-28",36.5475,36.7095,36.4379,36.5761,1792700.0],["2023-12-29",36.4998,36.6523,36.19,36.4045,2527200.0],["2024-01-02",36.1566,36.4617,35.9279,36.1852,4146100.0],["2024-01-03",35.7372,36.2758,35.4036,35.6991,3245000.0],["2024-01-04",35.68,36.1185,35.5466,35.6896,2782100.0],["2024-01-05",35.5275,37.0908,35.4989,37.005,7243600.0],["2024-01-08",36.9955,37.5007,36.8716,37.3673,4397100.0],["2024-01-09",36.9478,37.0098,36.6142,36.7,3761900.0],["2024-01-10",36.5284,36.6857,36.047,36.1662,4004800.0],["2024-01-11",36.0804,36.2329,35.5561,36.1948,3760100.0],["2024-01-12",36.4045,36.6237,34.8984,35.0127,6535200.0],["2024-01-16",34.784,35.2511,34.498,35.232,4010000.0],["2024-01-17",34.6601,35.0223,34.4837,34.7649,4012000.0],["2024-01-18",34.3073,34.4503,33.6401,34.0976,5312500.0],["2024-01-19",34.3359,35.2987,34.0404,35.1843,4463200.0],["2024-01-22",35.3845,36.4045,35.3369,36.0041,7836600.0],["2024-01-23",35.9851,36.2234,35.1271,35.6896,5899600.0],["2024-01-24",36.0709,36.762,35.8802,36.1948,4625100.0],["2024-01-25",36.4045,36.8144,35.9755,36.6619,6292900.0],["2024-01-26",36.8049,38.0202,36.6714,37.6914,5254500.0],["2024-01-29",37.8344,37.9869,37.0813,37.3863,3788500.0],["2024-01-30",37.3673,37.9869,37.1814,37.8439,3790400.0],["2024-01-31",37.5007,37.863,36.9955,37.0527,4186700.0],["2024-02-01",37.1671,37.4435,36.1376,36.8049,5164400.0],["2024-02-02",36.5938,37.534,36.4498,37.3709,4357600.0],["2024-02-05",36.9392,37.3191,36.7041,37.1886,5217000.0],["2024-02-06",36.9296,37.4189,36.7761,37.2174,4093100.0],["2024-02-07",37.3038,37.4477,36.4882,36.968,3390400.0],["2024-02-08",36.9104,37.323,36.6225,37.3038,3544500.0],["2024-02-09",37.323,37.4573,36.7185,37.1598,5654200.0],["2024-02-12",37.2078,38.1193,37.1742,37.9274,3101300.0],["2024-02-13",37.2462,37.3517,36.6993,37.0831,4254600.0],["2024-02-14",37.5532,37.7595,37.203,37.7355,3235400.0],["2024-02-15",37.9178,38.4023,37.8698,38.2344,3293100.0],["2024-02-16",38.0522,38.3976,37.8411,37.9562,3721700.0],["2024-02-20",37.7163,39.2611,37.6684,38.8389,5947100.0],["2024-02-21",38.4551,38.5607,37.8698,38.0521,3728000.0],["2024-02-22",38.2536,38.5223,37.7499,38.0905,4607600.0],["2024-02-23",38.3208,38.8197,38.1721,38.4935,2748500.0],["2024-02-26",38.3784,38.8869,38.2392,38.3016,2638600.0],["2024-02-27",38.5031,39.4338,38.4983,39.3474,5127900.0],["2024-02-28",39.3186,39.5681,38.9636,39.2131,3359300.0],["2024-02-29",39.5681,39.6592,39.2131,39.6257,5552000.0],["2024-03-01",39.5969,39.7024,39.1411,39.3858,4399000.0],["2024-03-04",39.2802,39.5537,38.9252,38.9828,3218100.0],["2024-03-05",38.8581,40.3165,38.8581,39.1939,8859100.0],["2024-03-06",39.2323,39.6832,38.5703,39.5873,6755400.0],["2024-03-07",39.8176,40.1342,39.6928,39.8847,4125700.0],["2024-03-08",40.0382,40.5899,39.9327,40.4316,4451500.0],["2024-03-11",40.2877,41.0025,40.1534,40.8154,3743600.0],["2024-03-12",40.9785,41.6453,40.6907,41.3815,4142200.0],["2024-03-13",41.3815,41.7748,41.3815,41.7173,3628000.0],["2024-03-14",41.8132,42.0579,41.2951,41.4966,4381500.0],["2024-03-15",41.084,41.6405,39.8463,40.0862,8689500.0],["2024-03-18",40.1438,40.2157,39.7312,40.0574,3249200.0],["2024-03-19",40.0862,40.5707,39.9807,40.4124,2559000.0],["2024-03-20",40.2589,41.7749,40.2013,41.6309,3040700.0],["2024-03-21",41.8516,41.938,40.3117,40.9209,5658200.0],["2024-03-22",40.9113,41.0649,39.8463,39.8655,3608700.0],["2024-03-25",39.3474,39.7696,39.1363,39.6448,6619400.0],["2024-03-26",39.7408,40.1102,39.6928,39.8943,4694700.0],["2024-03-27",40.2109,40.5851,39.9519,40.5659,3501600.0],["2024-03-28",40.3644,41.4841,40.3644,41.3719,4208200.0],["2024-04-01",41.228,41.2663,40.0286,40.0574,4081800.0],["2024-04-02",39.7696,39.7696,38.8917,39.3378,5245000.0],["2024-04-03",39.3378,39.5969,38.9876,39.5393,3911400.0],["2024-04-04",40.8346,41.1512,39.405,39.5201,5745500.0],["2024-04-05",39.4626,40.0334,39.2707,39.6065,3671000.0],["2024-04-08",39.7984,41.3911,39.7408,40.7866,4578000.0],["2024-04-09",40.8154,40.9209,40.4124,40.6139,2287400.0],["2024-04-10",39.8655,40.163,39.1939,39.76,4033600.0],["2024-04-11",39.712,39.8895,38.9396,39.6161,2500400.0],["2024-04-12",39.2227,39.453,38.6758,38.7717,3251100.0],["2024-04-15",39.2611,39.6353,38.4647,38.8293,3190800.0],["2024-04-16",38.6662,38.7938,38.1289,38.3016,4029200.0],["2024-04-17",38.7622,38.8389,38.0617,38.0713,4265000.0],["2024-04-18",38.3592,39.6257,38.2344,39.1459,4167400.0],["2024-04-19",39.4721,40.4268,39.3474,39.8847,4493300.0],["2024-04-22",40.2109,40.6139,39.9279,40.4412,3546200.0],["2024-04-23",40.422,41.3239,40.3069,41.1224,8718100.0],["2024-04-24",41.2375,43.3292,40.9689,43.1948,9881200.0],["2024-04-25",43.1373,43.4923,42.0243,42.8494,4711300.0],["2024-04-26",42.7823,43.617,42.7151,42.859,3698800.0],["2024-04-29",42.8878,43.0701,42.4705,42.8878,2904400.0],["2024-04-30",42.6,42.8782,42.1586,42.197,2642300.0],["2024-05-01",41.9092,42.7583,41.5014,42.1778,4135200.0],["2024-05-02",43.0221,43.5211,42.2354,43.4155,5757800.0],["2024-05-03",44.033,44.2935,43.705,43.9944,3485300.0],["2024-05-06",44.3321,45.075,44.3272,44.6119,3644200.0],["2024-05-07",44.6505,44.8531,43.6278,43.676,4717000.0],["2024-05-08",43.5988,44.0909,43.4348,44.004,3116600.0],["2024-05-09",43.9172,44.4864,43.7243,44.4768,3868500.0],["2024-05-10",44.5926,44.8627,43.9027,44.1198,4084300.0],["2024-05-13",44.8627,45.0267,43.3094,43.3287,4355700.0],["2024-05-14",43.5795,43.9365,43.2805,43.5892,3683500.0],["2024-05-15",43.8111,43.84,41.978,42.5858,5353700.0],["2024-05-16",42.4507,42.6823,41.0807,41.949,7808400.0],["2024-05-17",42.2771,42.4797,41.9973,42.3929,2826900.0],["2024-05-20",42.4025,42.8945,42.3446,42.6147,3317500.0],["2024-05-21",42.499,43.319,42.4604,43.2226,4953000.0],["2024-05-22",43.0682,43.2129,41.9394,42.0069,3485400.0],["2024-05-23",42.0262,42.0706,41.0663,41.3509,3108200.0],["2024-05-24",41.621,42.1854,41.6114,41.8043,2591200.0],["2024-05-28",41.814,42.1661,41.5294,41.6982,3208100.0],["2024-05-29",41.129,41.3316,40.7624,40.8878,4891700.0],["2024-05-30",41.1579,41.5149,40.8395,41.4763,2704300.0],["2024-05-31",41.5245,42.2964,41.3316,42.2578,4645100.0],["2024-06-03",42.3543,42.3735,41.4811,42.0262,3427100.0],["2024-06-04",41.5149,42.0552,41.0036,41.0229,3319600.0],["2024-06-05",41.3702,41.5728,40.8588,41.293,3873400.0],["2024-06-06",41.3798,41.896,41.3798,41.5438,2668300.0],["2024-06-07",41.4281,42.4787,41.1965,42.1613,2630500.0],["2024-06-10",41.8815,42.8174,41.8526,42.7788,3722400.0],["2024-06-11",42.2674,42.5279,40.9215,40.9746,3808400.0],["2024-06-12",42.0359,42.3639,41.7754,42.1131,3404500.0],["2024-06-13",41.8429,42.0552,40.9794,41.3412,3132400.0],["2024-06-14",40.8299,41.1676,40.2028,40.2221,3439900.0],["2024-06-17",40.2896,41.6982,40.2896,41.5728,3836600.0],["2024-06-18",41.5342,42.1179,41.4763,42.0938,3112100.0],["2024-06-20",42.4121,43.4541,42.2723,43.348,5833400.0],["2024-06-21",43.5217,43.8014,42.5183,42.9042,6079300.0],["2024-06-24",42.9428,44.1102,42.6919,43.9172,3508500.0],["2024-06-25",43.9462,43.9606,43.155,43.5699,3612600.0],["2024-06-26",43.3287,43.6471,42.8945,43.2997,2777800.0],["2024-06-27",43.0586,43.2226,42.2915,42.6726,3320500.0],["2024-06-28",43.5795,45.5767,42.8849,45.5284,8784800.0],["2024-07-01",45.7503,46.6572,45.7021,46.416,5039100.0],["2024-07-02",46.609,46.8791,46.0301,46.3388,3910800.0],["2024-07-03",46.5029,46.5029,45.4995,45.6924,2349100.0],["2024-07-05",45.5188,45.8661,45.0653,45.2679,4512500.0],["2024-07-08",45.5767,46.1073,45.5381,45.9915,2553900.0],["2024-07-09",45.8275,47.2457,45.7021,46.744,3225900.0],["2024-07-10",46.4932,46.6572,45.9626,46.3967,3270600.0],["2024-07-11",46.6283,47.5159,46.3967,47.3326,2511200.0],["2024-07-12",47.4483,47.7474,47.1493,47.3808,2254400.0],["2024-07-15",48.3359,49.484,48.2395,48.9341,4086800.0],["2024-07-16",48.9052,50.1112,48.6254,49.8893,6000000.0],["2024-07-17",49.8024,50.8155,48.1237,50.3813,5984100.0],["2024-07-18",49.9182,50.555,48.7508,49.0402,4710600.0],["2024-07-19",48.8666,48.8666,48.0948,48.2105,3507800.0],["2024-07-22",48.1237,48.7605,47.6124,48.7412,3578200.0],["2024-07-23",48.6833,49.2525,48.5289,49.021,1960900.0],["2024-07-24",48.5289,48.9341,47.9983,48.1237,2516800.0],["2024-07-25",48.2491,49.4262,47.815,48.6061,2596600.0],["2024-07-26",49.0113,49.4262,48.8183,48.992,1803900.0],["2024-07-29",49.1078,49.2429,48.664,48.7315,2258900.0],["2024-07-30",49.4165,49.6674,48.9438,49.1946,2416900.0],["2024-07-31",49.2911,49.6288,48.9968,49.0017,2360600.0],["2024-08-01",49.0499,49.185,46.5221,46.8502,5336300.0],["2024-08-02",45.5863,45.6973,43.2708,43.4059,6431100.0],["2024-08-05",41.5334,42.7462,40.7427,42.4648,5015100.0],["2024-08-06",42.3581,43.6727,42.2611,42.9887,4059000.0],["2024-08-07",43.9201,44.5895,42.9014,42.979,3885400.0],["2024-08-08",43.532,44.6089,43.532,44.3955,3752300.0],["2024-08-09",44.7932,45.2104,44.4052,45.1813,3053000.0],["2024-08-12",45.1231,45.5306,44.0607,44.2887,4034900.0],["2024-08-13",44.5313,44.604,43.9783,44.3761,3591400.0],["2024-08-14",44.6962,45.1959,44.2596,44.9388,3300600.0],["2024-08-15",45.8313,46.3213,44.4537,44.5216,6179600.0],["2024-08-16",44.5798,45.2977,44.4731,45.2298,2643200.0],["2024-08-19",45.3074,46.2291,45.3074,46.2097,2033100.0],["2024-08-20",45.9866,46.0933,45.385,45.7052,2243300.0],["2024-08-21",45.8701,45.9497,45.3656,45.8313,2101600.0],["2024-08-22",45.8701,46.1515,45.6082,45.7925,2187200.0],["2024-08-23",46.103,47.3351,45.7925,47.1508,3645900.0],["2024-08-26",47.4418,47.6407,47.112,47.4127,1937100.0],["2024-08-27",47.3836,47.7329,47.1508,47.3545,1670700.0],["2024-08-28",47.0829,48.0724,47.0829,48.0433,2890500.0],["2024-08-29",48.412,48.7225,47.8008,48.2956,2199000.0],["2024-08-30",48.3829,49.0523,48.1792,48.7613,2433200.0],["2024-09-03",48.2568,48.4702,47.5388,47.8299,3827500.0],["2024-09-04",48.0918,48.4411,47.3254,47.7232,2811900.0],["2024-09-05",48.053,48.2374,46.8694,47.2187,3442500.0],["2024-09-06",47.2866,48.0618,45.744,45.9963,3227400.0],["2024-09-09",46.5202,47.1023,46.2388,46.7336,2573100.0],["2024-09-10",46.0739,46.2097,42.6879,44.7738,7940900.0],["2024-09-11",44.7156,44.7932,43.2992,44.4731,5316300.0],["2024-09-12",44.6283,45.0455,44.0899,45.0261,3070600.0],["2024-09-13",45.3365,45.9283,45.2977,45.7246,2197200.0],["2024-09-16",45.5694,46.0448,45.1279,45.9186,3019500.0],["2024-09-17",46.103,48.1015,46.103,47.7232,3522400.0],["2024-09-18",47.859,48.1695,46.9179,47.4321,4004700.0],["2024-09-19",48.4217,49.7023,48.1015,49.5083,3759300.0],["2024-09-20",49.5471,49.6296,48.8874,49.0717,7739200.0],["2024-09-23",49.4404,49.7897,48.1937,48.218,3288100.0],["2024-09-24",48.3926,48.4217,46.1709,46.7724,3835100.0],["2024-09-25",46.9179,47.0538,46.4668,46.7627,2161000.0],["2024-09-26",46.9373,47.7426,46.5299,47.5777,3032100.0],["2024-09-27",47.9366,48.6837,47.4903,48.1695,1864900.0],["2024-09-30",47.8784,48.4217,47.6844,48.3926,1990700.0],["2024-10-01",48.1404,48.2762,46.8403,47.5485,2823700.0],["2024-10-02",47.7135,48.7661,47.4224,48.1016,3047400.0],["2024-10-03",47.6941,48.4314,47.2429,48.0821,2804600.0],["2024-10-04",49.4501,50.3912,49.1105,50.3136,2636800.0],["2024-10-07",49.9158,50.4106,49.6926,50.0322,2595200.0],["2024-10-08",50.0128,50.3136,49.4986,49.6635,2751700.0],["2024-10-09",49.6441,50.5357,49.615,50.4494,2444200.0],["2024-10-10",50.2845,50.7307,49.877,50.0419,2194100.0],["2024-10-11",50.3233,51.7106,50.2262,51.5651,2172600.0],["2024-10-14",51.6233,52.3121,51.0557,52.089,3131800.0],["2024-10-15",52.3897,53.1562,51.5942,51.7009,4015500.0],["2024-10-16",53.5637,54.9025,52.3994,54.8346,6101500.0],["2024-10-17",54.9413,55.5574,54.3592,55.0092,4763400.0],["2024-10-18",54.7958,54.7958,53.3987,54.7376,3876700.0],["2024-10-21",54.6988,54.8928,53.8935,54.1458,2565000.0],["2024-10-22",54.0002,54.1458,53.5443,54.0099,3197000.0],["2024-10-23",53.8547,54.1749,52.9282,53.3599,2354700.0],["2024-10-24",53.845,54.2525,53.1174,53.6122,2616600.0],["2024-10-25",54.3301,54.8637,53.389,53.5055,3213800.0],["2024-10-28",53.845,55.3682,53.6413,55.0966,3541600.0],["2024-10-29",54.5435,54.7764,53.9032,54.0876,2931500.0],["2024-10-30",54.4562,55.6593,54.2816,54.6309,4234900.0],["2024-10-31",54.7861,55.213,53.4569,53.4958,4156700.0],["2024-11-01",53.4861,54.0924,53.2338,53.6025,2684000.0],["2024-11-04",53.5635,53.8413,53.0372,53.661,3607200.0],["2024-11-05",54.2749,55.5517,53.7097,55.3762,3219900.0],["2024-11-06",62.939,66.0382,62.8903,65.7946,10815900.0],["2024-11-07",64.3424,64.898,62.8026,62.9975,6225900.0],["2024-11-08",63.056,63.5336,62.1301,62.1691,4786600.0],["2024-11-11",63.6408,64.6933,62.7393,63.9331,5132400.0],["2024-11-12",63.6992,64.4692,63.2509,63.4653,5422500.0],["2024-11-13",63.7285,65.4827,63.3191,63.4751,5324300.0],["2024-11-14",63.3484,64.0598,62.6857,63.2412,3791800.0],["2024-11-15",63.3386,63.8357,62.9683,63.3289,3571800.0],["2024-11-18",63.1047,63.709,62.3104,62.4225,3020800.0],["2024-11-19",61.2627,62.2909,60.7199,62.0327,4105800.0],["2024-11-20",62.1789,63.3386,62.1789,62.7636,2929800.0],["2024-11-21",63.2119,63.7675,62.7636,63.4848,2881200.0],["2024-11-22",63.3874,64.5666,63.3874,64.3132,3511500.0],["2024-11-25",64.7908,65.8726,64.5958,65.3365,5898200.0],["2024-11-26",64.7031,65.5997,64.4058,65.551,2924100.0],["2024-11-27",65.7069,65.9213,64.7713,65.512,2692100.0],["2024-11-29",66.3111,66.9446,65.7069,65.8043,1578300.0],["2024-12-02",66.1747,66.3891,64.9467,65.3853,2512500.0],["2024-12-03",66.8569,67.2467,65.1806,65.434,3240700.0],["2024-12-04",65.551,65.6192,64.3766,65.1221,2089800.0],["2024-12-05",64.9662,65.6094,64.742,65.2196,3378300.0],["2024-12-06",65.7459,66.2721,65.2859,66.1942,3423100.0],["2024-12-09",66.7107,67.6229,66.1065,66.2039,4859800.0],["2024-12-10",66.4768,66.6327,65.1124,65.1709,3756300.0],["2024-12-11",65.6484,66.8861,64.9077,66.7887,4387000.0],["2024-12-12",66.7789,67.2272,65.931,66.7887,3223100.0],["2024-12-13",66.8472,67.0421,65.9895,66.3306,2035700.0],["2024-12-16",66.2234,66.8861,65.5753,66.8082,3240300.0],["2024-12-17",66.3794,66.5938,65.1904,65.4827,3049900.0],["2024-12-18",65.6874,66.2527,61.6136,61.9742,3689800.0],["2024-12-19",65.0734,66.2185,62.0619,62.6369,4460800.0],["2024-12-20",62.3738,64.4204,62.1789,63.7869,13298300.0],["2024-12-23",63.1437,64.0988,62.9878,63.7967,2495800.0],["2024-12-24",64.0111,65.0149,63.8357,64.9272,809500.0],["2024-12-26",64.4399,65.2586,64.3035,65.1124,1622900.0],["2024-12-27",64.5276,65.1221,63.7772,64.245,1321600.0],["2024-12-30",63.1632,63.8747,62.3592,63.3971,2093500.0],["2024-12-31",63.5433,63.86,63.1096,63.3484,1357900.0],["2025-01-02",63.9526,64.4107,62.9098,63.592,2354000.0],["2025-01-03",64.1475,65.1124,63.5725,65.0831,1915400.0],["2025-01-06",66.2721,66.74,65.3463,65.9505,3181000.0],["2025-01-07",65.8531,66.4963,64.1865,64.8882,2334100.0],["2025-01-08",64.5861,64.669,63.4069,64.1183,2729300.0],["2025-01-10",63.2412,63.2412,61.7744,62.1496,2962500.0],["2025-01-13",61.7695,63.3065,61.4606,63.1632,2712700.0],["2025-01-14",64.0111,64.4789,63.5628,64.3814,1941200.0],["2025-01-15",65.4243,66.4573,65.3219,66.3794,2874400.0],["2025-01-16",66.2722,66.8325,65.5217,66.087,2214400.0],["2025-01-17",66.4671,67.2467,65.7361,67.0031,2351400.0],["2025-01-21",67.5196,68.1141,67.1785,67.7048,2948400.0],["2025-01-22",68.0849,68.962,67.6366,68.6989,3314600.0],["2025-01-23",68.8061,69.1277,68.2701,68.6501,3941100.0],["2025-01-24",68.2798,68.8597,67.9777,68.8353,4049700.0],["2025-01-27",68.2213,68.7963,67.1103,68.0849,4615900.0],["2025-01-28",64.8103,66.1649,62.8513,64.9662,8151600.0],["2025-01-29",65.1027,67.3004,64.859,67.0226,5360400.0],["2025-01-30",67.5099,68.4845,66.8277,67.7048,4336600.0],["2025-01-31",68.0362,68.4942,66.8959,67.2272,3345600.0],["2025-02-03",65.271,66.7969,64.1266,66.0633,4245400.0],["2025-02-04",67.2077,67.775,64.1266,64.4787,7687800.0],["2025-02-05",65.2612,66.4839,64.9482,66.3665,4546300.0],["2025-02-06",67.0903,67.1979,66.2491,66.7186,3267700.0],["2025-02-07",66.924,67.2273,65.7307,66.0144,2725600.0],["2025-02-10",66.5621,66.5621,63.1973,64.0874,5396300.0],["2025-02-11",63.5788,64.2831,63.4027,63.8038,3430700.0],["2025-02-12",63.4908,63.6864,61.9258,62.6007,5333700.0],["2025-02-13",63.0408,63.1386,62.0333,62.6789,3654100.0],["2025-02-14",62.542,63.9896,62.5126,63.7842,2063300.0],["2025-02-18",64.2439,64.5276,63.2169,63.8625,2854800.0],["2025-02-19",63.3343,64.4004,62.0138,64.1559,5698600.0],["2025-02-20",63.8233,63.9114,61.1824,62.4539,3465600.0],["2025-02-21",62.7963,62.943,59.6858,60.0673,3938600.0],["2025-02-24",60.4683,60.6248,57.9692,59.2457,4546100.0],["2025-02-25",59.4511,59.5391,57.3774,58.2088,3525800.0],["2025-02-26",58.7762,59.2848,58.0426,58.424,3157000.0],["2025-02-27",58.8348,59.3239,57.6024,57.9643,2917200.0],["2025-02-28",58.2577,59.3728,57.935,59.3533,4406800.0],["2025-03-03",58.6979,59.8521,55.6657,56.7514,5359900.0],["2025-03-04",55.5092,56.1156,52.9563,54.8832,6001300.0],["2025-03-05",54.7658,55.3038,53.2595,54.6191,5484900.0],["2025-03-06",53.3279,54.3501,52.3987,52.966,4604800.0],["2025-03-07",52.9269,53.6409,50.9511,53.5431,6715300.0],["2025-03-10",51.8901,52.3987,49.7577,51.1565,6520100.0],["2025-03-11",51.0,52.3009,50.2468,50.8533,6608000.0],["2025-03-12",52.0466,53.103,51.3912,52.4378,7173700.0],["2025-03-13",52.5454,52.7117,50.1979,50.7652,7294200.0],["2025-03-14",51.3521,52.2618,50.7163,52.1737,5452000.0],["2025-03-17",52.1737,52.5112,50.9217,52.2715,6383000.0],["2025-03-18",52.252,52.5454,51.6064,51.8901,4412900.0],["2025-03-19",51.851,53.5872,51.2885,53.3279,4927700.0],["2025-03-20",52.6726,54.042,52.4085,52.6922,4228000.0],["2025-03-21",52.1053,52.9954,51.3521,52.8389,6429600.0],["2025-03-24",53.9637,54.8538,53.6605,54.5995,2960300.0],["2025-03-25",55.0006,55.3233,54.2963,54.6289,2521900.0],["2025-03-26",54.7462,55.3233,53.6801,53.9931,3961700.0],["2025-03-27",53.592,53.6018,52.6041,52.9758,3097900.0],["2025-03-28",52.565,53.0149,50.7652,51.2836,3469000.0],["2025-03-31",50.3838,51.9683,49.7382,51.7825,6142600.0],["2025-04-01",51.3325,52.4476,50.6283,52.0955,3305300.0],["2025-04-02",51.088,54.218,51.088,53.8464,3212200.0],["2025-04-03",49.6697,50.2273,45.3268,45.542,11259300.0],["2025-04-04",43.3803,43.6884,40.4068,42.8521,9503800.0],["2025-04-07",40.0938,45.454,39.6585,43.8302,9164700.0],["2025-04-08",45.7376,46.1191,42.1136,42.8717,6307600.0],["2025-04-09",41.6881,50.5794,41.1746,49.3763,11825300.0],["2025-04-10",47.6841,48.4568,44.066,45.6105,5568600.0],["2025-04-11",45.0334,45.4344,43.4586,45.1214,6550700.0],["2025-04-14",46.6179,46.6571,45.0725,45.9332,4094500.0],["2025-04-15",46.256,47.4004,45.8648,46.4712,3860000.0],["2025-04-16",45.8256,46.8429,45.1752,45.7376,3491900.0],["2025-04-17",45.8354,47.0092,45.3561,46.8233,3507300.0],["2025-04-21",46.8038,47.4689,45.361,46.1973,6238800.0],["2025-04-22",46.393,47.5374,45.1214,47.4983,7499500.0],["2025-04-23",49.3078,51.8118,48.7111,48.8187,5965600.0],["2025-04-24",48.584,51.0,48.4177,50.7848,4406600.0],["2025-04-25",50.4229,51.1027,50.2566,50.2957,5001800.0],["2025-04-28",50.2762,51.3423,50.1686,51.0293,4060900.0],["2025-04-29",50.6185,51.4499,50.3935,51.2836,2814200.0],["2025-04-30",49.8067,51.0244,48.9068,50.8141,4113400.0],["2025-05-01",51.1369,51.8559,50.5892,51.1663,3303800.0],["2025-05-02",52.3107,53.2986,51.9683,52.9954,3263000.0],["2025-05-05",52.297,53.9101,52.1692,53.3101,3761000.0],["2025-05-06",52.2774,53.2216,52.1229,52.5233,3581100.0],["2025-05-07",52.8872,53.497,52.3511,52.8872,3297500.0],["2025-05-08",53.7036,55.0904,53.4675,54.5494,4403100.0],["2025-05-09",54.7757,55.0117,54.1953,54.7166,3295100.0],["2025-05-12",58.5133,59.8214,57.8149,59.369,5947400.0],["2025-05-13",59.6936,60.6378,59.4772,60.3526,4146800.0],["2025-05-14",60.1362,60.5001,59.6641,60.0968,5570000.0],["2025-05-15",59.6149,59.8411,58.8674,59.4969,3959500.0],["2025-05-16",59.5854,60.3427,59.2903,59.8018,4103200.0],["2025-05-19",59.0837,59.4723,58.6018,59.0641,3001400.0],["2025-05-20",58.7592,59.3149,58.41,58.8575,2803700.0],["2025-05-21",58.11,58.3952,56.2707,56.3002,3739400.0],["2025-05-22",56.251,56.9789,55.8576,56.5166,3137200.0],["2025-05-23",54.756,56.0691,54.756,55.8084,2218800.0],["2025-05-27",56.7231,58.1297,56.0445,58.051,3087500.0],["2025-05-28",58.1789,58.2084,57.2149,57.3526,2399700.0],["2025-05-29",58.1789,58.228,56.8215,57.2936,2002800.0],["2025-05-30",56.8609,57.1756,55.9953,56.7035,5392600.0],["2025-06-02",56.5461,57.269,55.5822,57.1756,2418400.0],["2025-06-03",57.1067,58.1444,56.6051,58.051,2962000.0],["2025-06-04",58.1788,58.5231,56.8805,56.9199,2690100.0],["2025-06-05",56.9002,57.4608,56.0396,56.5068,2520300.0],["2025-06-06",57.6871,58.3756,57.3576,58.2477,1642300.0],["2025-06-09",59.5559,60.5886,58.2575,59.8313,6220300.0],["2025-06-10",59.7034,59.8854,58.8477,59.7624,2772500.0],["2025-06-11",60.1165,61.4443,60.0034,60.7755,5658700.0],["2025-06-12",60.0673,60.8444,59.6493,60.4313,3480200.0],["2025-06-13",59.1034,59.8362,58.4838,58.8575,2960000.0],["2025-06-16",59.6739,60.6378,59.2706,60.264,2628000.0],["2025-06-17",59.5362,60.0182,59.0247,59.2903,2862800.0],["2025-06-18",59.1919,60.9722,59.1919,60.4411,2491000.0],["2025-06-20",60.9624,61.5722,60.5394,61.3165,8718800.0],["2025-06-23",60.805,62.2755,60.4706,62.2115,3560000.0],["2025-06-24",63.1656,64.0508,62.8853,63.6771,2723600.0],["2025-06-25",63.8935,64.3557,63.6377,63.864,2667900.0],["2025-06-26",64.0312,64.877,64.0312,64.7492,2210800.0],["2025-06-27",64.9164,65.5803,64.4836,65.1033,3960700.0],["2025-06-30",65.6246,65.9393,65.1918,65.6442,3572700.0],["2025-07-01",65.7033,67.5425,65.3393,67.0508,3797300.0],["2025-07-02",67.3557,68.4573,67.1098,68.3294,3699700.0],["2025-07-03",68.5851,69.3966,68.0934,69.0081,2265900.0],["2025-07-07",68.7425,69.2196,67.6999,68.5556,2935500.0],["2025-07-08",69.5097,69.5097,68.1524,68.1524,3515300.0],["2025-07-09",68.8605,69.2392,68.3688,69.0081,3347900.0],["2025-07-10",69.0376,70.6998,68.9343,69.972,3244000.0],["2025-07-11",69.431,69.8146,68.9491,69.4507,2911600.0],["2025-07-14",69.6573,69.8933,69.1261,69.7163,2559800.0],["2025-07-15",69.4507,69.6376,67.395,67.4343,2569000.0],["2025-07-16",67.8868,68.3786,66.7262,68.1622,2503200.0],["2025-07-17",68.0147,69.2392,68.0147,69.0376,2353600.0],["2025-07-18",69.3327,69.5392,68.0835,68.8901,3230900.0],["2025-07-21",69.195,69.5196,68.054,68.2999,4300200.0],["2025-07-22",67.6458,70.1097,67.0704,69.4999,5725400.0],["2025-07-23",70.6015,71.5359,69.4114,70.8966,4878600.0],["2025-07-24",70.8179,71.4965,70.2867,70.631,4843700.0],["2025-07-25",70.9752,72.2146,70.3851,71.7031,3270900.0],["2025-07-28",71.8408,72.0965,71.349,71.6736,2801000.0],["2025-07-29",72.3818,72.549,69.8343,70.1294,3947200.0],["2025-07-30",70.3851,70.5621,68.5606,69.1064,3586100.0],["2025-07-31",69.0376,69.9031,68.3097,68.5261,3482800.0],["2025-08-01",66.4704,66.7852,65.1918,66.4213,5023700.0],["2025-08-04",66.8344,68.2606,66.618,68.113,3862700.0],["2025-08-05",68.518,69.3577,67.6833,69.1404,3712300.0],["2025-08-06",69.2194,69.2718,68.3797,68.6069,3603600.0],["2025-08-07",69.3083,69.417,67.461,67.6191,3466900.0],["2025-08-08",68.3205,68.9725,67.7376,68.5872,2890300.0],["2025-08-11",68.6662,69.0416,68.118,68.7551,3765200.0],["2025-08-12",69.1503,71.531,69.0219,71.4816,4516200.0],["2025-08-13",71.6792,71.9459,70.8494,71.7088,2760200.0],["2025-08-14",71.2742,72.0348,70.7012,71.9459,2589700.0],["2025-08-15",72.0842,72.1139,70.3555,70.6222,2841800.0],["2025-08-18",70.395,71.0025,70.0492,70.9186,2021600.0],["2025-08-19",70.7012,71.6545,70.474,70.721,1919500.0],["2025-08-20",70.4049,71.0173,69.0811,70.7111,2843900.0],["2025-08-21",70.316,70.6222,69.6738,70.3653,2161400.0],["2025-08-22",70.9185,73.2104,70.7407,72.3114,3104500.0],["2025-08-25",72.1139,73.2894,71.9756,73.1017,2960000.0],["2025-08-26",72.9042,74.6527,72.6967,74.4255,4220900.0],["2025-08-27",74.2279,75.2276,74.2279,74.8404,2967200.0],["2025-08-28",75.117,75.8085,74.9441,75.6504,2369500.0],["2025-08-29",75.8974,76.2135,74.8897,75.4133,2404300.0],["2025-09-02",74.0698,74.7218,72.9634,74.7021,3264900.0],["2025-09-03",74.3365,75.0755,73.8327,74.5736,1966700.0],["2025-09-04",74.9787,76.1443,74.5835,75.927,2520800.0],["2025-09-05",76.0752,76.4703,74.0501,74.6922,2149000.0],["2025-09-08",74.8601,75.0774,73.6253,74.2279,2289400.0],["2025-09-09",74.0995,75.354,73.9315,75.1466,2150000.0],["2025-09-10",75.0774,75.6998,73.0029,73.8327,5275400.0],["2025-09-11",73.9019,75.2997,73.487,75.0873,3165000.0],["2025-09-12",74.9688,75.0873,74.3365,74.4551,1954400.0],["2025-09-15",74.6428,76.1246,74.4551,75.354,2661300.0],["2025-09-16",75.1466,75.2355,72.8152,73.6253,4072700.0],["2025-09-17",73.8624,75.6702,72.9634,73.9118,4332700.0],["2025-09-18",74.5638,75.8776,74.1735,75.601,2560600.0],["2025-09-19",75.7986,76.253,75.28,75.6603,8186400.0],["2025-09-22",74.7021,75.1367,74.1884,74.6625,3205200.0],["2025-09-23",74.8305,75.7689,73.6055,73.8327,2459900.0],["2025-09-24",74.3365,74.5884,72.9733,73.7241,2587700.0],["2025-09-25",72.6473,73.4969,72.0941,73.3783,1910700.0],["2025-09-26",73.8031,74.1785,73.0424,73.6352,1744700.0],["2025-09-29",74.3069,74.3563,71.6199,72.43,3016600.0],["2025-09-30",72.7856,72.9239,68.439,70.1875,5214800.0],["2025-10-01",70.2271,70.6765,68.9033,68.9922,3233600.0],["2025-10-02",69.1108,69.9109,68.2365,69.4269,3753600.0],["2025-10-03",69.7924,71.042,69.5158,70.3653,3305900.0],["2025-10-06",70.9778,71.4668,69.1503,70.5135,3271300.0],["2025-10-07",69.8319,70.6024,68.9774,70.0394,3030200.0],["2025-10-08",70.5333,71.2841,69.3083,70.1085,4060600.0],["2025-10-09",70.5432,71.2445,69.9258,70.1283,2828100.0],["2025-10-10",71.2445,71.2445,67.1746,67.1943,4454900.0],["2025-10-13",68.2612,69.4368,68.1822,69.2886,2905800.0],["2025-10-14",68.4489,72.7461,68.3106,71.9558,5619900.0],["2025-10-15",72.5584,74.1242,69.8319,71.4421,6225400.0],["2025-10-16",71.3532,71.7088,68.8934,69.3972,5551600.0],["2025-10-17",69.7529,71.9953,69.6047,70.6419,4670300.0],["2025-10-20",71.126,71.6298,70.5926,71.3829,3207900.0],["2025-10-21",71.2742,73.3092,71.1754,73.1017,2403800.0],["2025-10-22",73.1017,73.9019,71.6496,72.1237,2696300.0],["2025-10-23",72.43,73.082,71.8373,72.3509,2363000.0],["2025-10-24",73.2598,74.7811,73.24,73.9315,2342000.0],["2025-10-27",74.6823,74.8008,73.7834,74.0501,5008800.0],["2025-10-28",74.0896,74.1637,73.3487,73.813,2322100.0],["2025-10-29",73.2104,73.9315,72.025,72.3213,3200300.0],["2025-10-30",72.183,73.9019,72.1139,72.6967,2571300.0],["2025-10-31",72.6374,74.0797,72.3559,73.4771,2986800.0],["2025-11-03",73.1215,73.8624,72.6276,73.1116,3684800.0],["2025-11-04",72.3114,73.487,72.2126,72.4102,3353800.0],["2025-11-05",72.3209,74.4833,71.2695,73.7691,3501300.0],["2025-11-06",73.8683,74.6321,72.4896,72.9558,3940500.0],["2025-11-07",72.4697,73.0153,71.4679,72.5987,3710600.0],["2025-11-10",73.1046,74.1808,72.7177,74.0965,3135000.0],["2025-11-11",73.9775,74.4238,73.293,73.8187,2231100.0],["2025-11-12",73.6997,75.4901,73.6997,74.8801,2756400.0],["2025-11-13",74.1262,74.9099,73.1145,73.1938,3980700.0],["2025-11-14",72.4102,73.3377,71.5175,72.4995,3144900.0],["2025-11-17",72.2118,72.4797,69.3253,69.9007,3708500.0],["2025-11-18",69.0674,71.5472,68.9534,70.6446,4652300.0],["2025-11-19",71.0315,72.1523,70.9025,71.9639,5567700.0],["2025-11-20",73.3724,74.6718,71.5869,71.6663,5452200.0],["2025-11-21",72.192,74.8503,71.9242,74.0171,4040300.0],["2025-11-24",73.9874,74.6024,73.3327,73.9179,7559200.0],["2025-11-25",74.3742,76.2886,74.1312,75.8919,2648600.0],["2025-11-26",75.8224,76.9235,75.6488,76.3283,1938800.0],["2025-11-28",76.7152,77.2806,76.2787,76.735,923600.0],["2025-12-01",76.3382,77.7656,75.5348,77.4194,3366100.0],["2025-12-02",77.9154,78.5403,77.0078,78.2427,2381000.0],["2025-12-03",78.1336,79.7504,78.0741,78.5105,3705200.0],["2025-12-04",78.5403,79.9984,78.5105,79.7504,2121400.0],["2025-12-05",78.7387,79.9934,78.58,79.7108,2620700.0],["2025-12-08",80.0282,80.3257,79.0462,79.1354,3920700.0],["2025-12-09",79.1454,80.7721,78.7486,80.3555,3172500.0],["2025-12-10",80.1274,84.227,80.1174,83.8669,4143400.0],["2025-12-11",84.0554,85.5234,83.4602,84.9679,2812400.0],["2025-12-12",85.0275,85.4292,82.4782,83.5396,3797100.0],["2025-12-15",83.738,83.9314,82.2798,82.5377,3088500.0],["2025-12-16",82.8849,83.3809,82.2798,82.7163,3835200.0],["2025-12-17",83.2519,83.5049,82.2203,82.5576,2420100.0],["2025-12-18",83.113,84.2042,82.6468,83.0039,2292200.0],["2025-12-19",82.5576,84.1347,82.3294,83.9959,10591200.0],["2025-12-22",84.7795,85.5234,84.4323,85.1564,1836500.0],["2025-12-23",85.0671,85.4441,84.4422,84.8787,1837100.0],["2025-12-24",85.1366,85.7803,85.0374,85.3647,772400.0],["2025-12-26",85.1465,85.4242,84.8886,85.3151,819200.0],["2025-12-29",85.0572,85.2953,83.8967,84.0554,1733700.0],["2025-12-30",84.0653,84.1446,83.4404,83.6288,1158800.0],["2025-12-31",83.7578,83.7677,82.7163,82.756,1794700.0],["2026-01-02",83.0337,83.9859,82.6072,83.9661,1407200.0],["2026-01-05",83.9165,86.798,83.9165,86.0392,3230700.0],["2026-01-06",86.0888,87.8098,85.3548,87.7552,3881200.0],["2026-01-07",87.3882,87.5767,86.436,86.7236,2215900.0],["2026-01-08",86.436,87.7751,85.9301,87.0212,2340500.0],["2026-01-09",87.4973,88.0528,85.8607,86.188,2570200.0],["2026-01-12",78.6196,80.8316,78.0483,78.9866,9407900.0],["2026-01-13",78.8577,79.3636,77.3252,77.4293,6406000.0],["2026-01-14",76.7846,77.6972,74.3445,77.1913,6002700.0],["2026-01-15",77.7071,78.3816,76.8193,77.0723,2781700.0],["2026-01-16",78.5601,81.1788,78.5601,79.5421,5909900.0],["2026-01-20",77.102,78.1435,75.0686,75.4653,5632600.0],["2026-01-21",75.3265,77.1913,74.7611,76.5069,3280300.0],["2026-01-22",77.231,78.8775,76.8044,77.469,4384000.0],["2026-01-23",76.4275,76.6457,75.1082,75.9911,6294100.0],["2026-01-26",76.4077,76.9483,75.4802,76.8838,8463300.0],["2026-01-27",75.7728,76.4176,71.5274,72.4102,10048800.0],["2026-01-28",73.4021,74.3445,72.6582,72.8268,7180200.0],["2026-01-29",73.303,73.5509,72.3507,72.7772,5886600.0],["2026-01-30",72.3309,73.0252,71.2774,72.0432,7036400.0],["2026-02-02",71.6415,73.3327,71.6415,72.926,3805700.0],["2026-02-03",72.8863,74.1262,72.3507,73.3029,4976300.0],["2026-02-04",73.3625,75.1926,73.2534,74.6123,5122300.0],["2026-02-05",74.0171,74.4635,71.8448,73.3922,4616700.0],["2026-02-06",74.5276,75.5216,74.428,74.8563,2945600.0],["2026-02-09",74.4081,75.1252,73.5665,73.6512,7628300.0],["2026-02-10",74.2288,74.7368,72.7996,73.6014,6185100.0],["2026-02-11",73.9201,74.4679,71.709,72.6353,6799900.0],["2026-02-12",73.2827,74.2288,69.6823,70.8226,6939000.0],["2026-02-13",71.0716,71.8286,70.0259,71.0916,4331000.0],["2026-02-17",70.3147,73.0934,70.255,72.0178,5470900.0],["2026-02-18",72.4759,72.705,71.6792,72.5556,3458400.0],["2026-02-19",72.3465,72.5457,71.1115,71.968,4099600.0],["2026-02-20",71.5895,73.1233,71.0019,73.0735,3677800.0],["2026-02-23",72.0676,72.959,67.9244,68.6017,6762900.0],["2026-02-24",68.3626,70.8924,68.0838,70.484,5307300.0],["2026-02-25",71.4302,72.9391,71.0916,72.5158,4462600.0],["2026-02-26",73.2428,74.5077,72.8245,73.6811,4676200.0],["2026-02-27",71.0318,71.5895,68.1585,68.8307,6615200.0],["2026-03-02",67.4563,69.0,66.7492,68.3626,3787300.0],["2026-03-03",66.8886,69.5976,66.1157,68.3826,5883000.0],["2026-03-04",68.8706,69.7072,68.4124,68.9901,2974200.0],["2026-03-05",68.4224,69.3935,67.6754,68.6913,3033900.0],["2026-03-06",66.6894,67.2472,65.2453,66.4006,3418800.0],["2026-03-09",64.8071,66.9384,63.4824,66.8488,3797100.0],["2026-03-10",67.038,67.3965,64.8369,65.1955,4797400.0],["2026-03-11",65.1457,66.1317,63.9007,64.9465,4462900.0],["2026-03-12",63.4326,64.0302,62.8251,63.7115,4201700.0],["2026-03-13",64.1597,64.6875,63.2235,63.5223,2684000.0],["2026-03-16",64.3987,64.9664,63.5521,63.7613,3847400.0],["2026-03-17",64.8469,66.1118,64.5282,64.8867,2930800.0],["2026-03-18",64.8668,65.808,64.6079,64.9066,4906800.0],["2026-03-19",64.4385,66.1018,64.4186,65.2453,4289800.0],["2026-03-20",65.0361,66.0321,64.7174,65.9225,8603100.0],["2026-03-23",67.6655,68.3228,66.2612,66.2811,4403700.0],["2026-03-24",66.1815,67.8746,66.0321,66.9982,3642800.0],["2026-03-25",67.5758,68.268,66.6994,67.3567,3695900.0],["2026-03-26",66.9085,67.8746,66.301,66.5301,2329800.0],["2026-03-27",65.9723,66.1516,64.6875,65.0959,2843500.0],["2026-03-30",65.3548,66.1815,65.2552,65.7433,2769000.0],["2026-03-31",67.0679,68.0937,65.9275,67.7451,3846500.0],["2026-04-01",68.6017,69.0399,67.5708,68.0439,2826700.0],["2026-04-02",66.5998,68.5917,65.7333,68.1435,2747700.0],["2026-04-06",67.8945,69.1644,67.8846,68.9801,2332100.0],["2026-04-07",68.6017,69.249,68.2232,68.5718,4440000.0],["2026-04-08",71.8883,72.5108,71.0617,71.6792,3934100.0],["2026-04-09",71.1812,72.3066,71.0816,72.1971,3082400.0],["2026-04-10",72.1174,72.3415,71.5816,72.1174,2547100.0],["2026-04-13",71.4003,73.6113,71.1414,73.4918,2051200.0],["2026-04-14",73.7906,75.5833,73.6163,75.2447,3273400.0],["2026-04-15",75.6929,76.4996,75.0604,75.6829,2372800.0],["2026-04-16",75.7427,76.2008,74.6471,74.8662,3470500.0],["2026-04-17",76.0714,78.3919,75.8622,78.0234,5257300.0],["2026-04-20",77.5155,79.0094,77.2067,78.2625,3992200.0],["2026-04-21",77.0773,79.8958,75.9419,77.3163,6611500.0],["2026-04-22",77.9338,78.9198,77.401,78.372,5167300.0],["2026-04-23",78.0135,78.5612,75.3443,76.3104,4873700.0],["2026-04-24",76.0514,76.7984,75.3443,75.9917,4249300.0],["2026-04-27",75.8323,76.8582,75.8323,76.4399,4475100.0],["2026-04-28",76.4498,77.1868,75.6232,75.9419,4277200.0],["2026-04-29",75.8522,76.4199,74.5226,74.8164,3152800.0],["2026-04-30",74.5774,76.2008,74.2786,75.8921,3903900.0],["2026-05-01",76.2407,76.41,75.3642,75.4539,3003700.0],["2026-05-04",75.1849,75.5435,73.8703,73.94,3168100.0],["2026-05-05",73.9,74.365,73.65,73.78,3729200.0],["2026-05-06",74.6,75.555,74.59,75.15,3788400.0],["2026-05-07",75.39,75.67,73.82,74.0,2951700.0],["2026-05-08",74.43,74.43,72.825,73.14,4069800.0],["2026-05-11",73.0,73.19,70.205,70.28,4483100.0],["2026-05-12",70.19,71.38,69.1,70.84,5917700.0],["2026-05-13",70.48,70.71,69.35,69.81,3288100.0],["2026-05-14",70.35,71.51,70.35,71.26,3408500.0],["2026-05-15",71.2,71.99,70.41,71.38,3359900.0],["2026-05-18",71.0,71.73,70.72,71.05,3322800.0],["2026-05-19",70.9,71.09,69.26,69.39,4305800.0],["2026-05-20",69.83,72.12,68.32,72.05,5998600.0],["2026-05-21",71.47,72.13,70.34,72.0,3567500.0],["2026-05-22",72.01,72.55,71.52,71.83,2991900.0],["2026-05-26",72.08,73.105,71.69,71.9,4123600.0],["2026-05-27",72.26,73.4,71.8,72.09,3249000.0],["2026-05-28",71.62,71.67,70.08,71.47,3639400.0],["2026-05-29",71.41,72.23,70.95,71.44,7046800.0],["2026-06-01",70.49,71.235,69.41,70.82,3445800.0],["2026-06-02",70.12,71.55,68.75,70.97,3032000.0],["2026-06-03",70.51,70.96,68.45,68.72,4161600.0],["2026-06-04",69.57,71.38,69.405,70.78,3332400.0],["2026-06-05",71.23,71.63,70.49,70.84,3004100.0],["2026-06-08",70.76,71.31,70.215,70.55,2561200.0],["2026-06-09",71.32,73.31,70.9,72.33,3956100.0],["2026-06-10",72.06,72.48,69.5,69.56,2779100.0],["2026-06-11",69.73,72.49,68.36,72.33,3289500.0],["2026-06-12",73.44,73.71,71.98,73.36,3197000.0],["2026-06-15",74.85,76.24,74.4,74.61,3146500.0],["2026-06-16",75.28,75.84,74.64,75.29,2774400.0],["2026-06-17",75.25,76.87,73.905,74.11,3175500.0],["2026-06-18",75.38,76.068,75.04,75.26,8466700.0],["2026-06-22",75.36,76.32,74.94,75.71,2589800.0],["2026-06-23",75.02,75.5,74.22,75.04,3766500.0],["2026-06-24",75.02,77.28,74.64,76.32,2520400.0],["2026-06-25",77.25,79.695,76.83,78.52,3635000.0],["2026-06-26",78.49,79.395,77.655,78.66,4967800.0],["2026-06-29",78.25,79.01,77.71,78.37,2720600.0],["2026-06-30",77.86,78.38,75.92,76.05,3497800.0],["2026-07-01",76.22,77.13,75.615,76.77,3534000.0],["2026-07-02",77.69,77.93,75.34,76.33,2464800.0],["2026-07-06",76.55,77.46,76.385,77.05,2158232.215793],["2026-07-07",77.34,77.72,75.44,75.52,2704103.974428],["2026-07-08",74.62,74.805,68.05,68.26,9427301.461386],["2026-07-09",68.87,72.28,68.76,71.57,5264077.029329],["2026-07-10",72.48,72.785,70.99,72.44,2903825.052939],["2026-07-13",73.09,73.75,72.56,73.21,5135007.386983],["2026-07-14",73.15,74.29,72.63,73.68,2813717.728947],["2026-07-15",73.81,75.16,73.56,74.04,2450827.765452],["2026-07-16",73.94,74.54,73.385,74.28,2712442.074364],["2026-07-17",72.85,74.05,71.985,73.62,2937783.038376],["2026-07-20",73.8,74.38,73.04,73.41,5854421.804574],["2026-07-21",74.51,74.94,70.8625,72.21,8283376.686317],["2026-07-22",71.49,72.98,71.31,72.81,4102908.589713],["2026-07-23",71.59,71.81,70.65,71.77,3648895.579396],["2026-07-24",71.19,73.835,71.01,72.9,3858104.910815],["2026-07-27",73.85,75.39,73.6,75.31,4631185.85642],["2026-07-28",75.34,77.28,75.012,77.12,3916236.191611],["2026-07-29",76.03,77.49,74.86,74.97,3605813.031295],["2026-07-30",75.43,77.39,74.6825,77.17,4195212.478586],["2026-07-31",76.47,77.525,75.75,75.79,3412603.059494],["2026-08-03",76.73,78.39,76.46,77.84,2523927.072036],["2026-08-04",78,79.64,77.55,79.08,3689890.693749],["2026-08-05",79.35,79.87,79.07,79.25,3210147.072797],["2026-08-06",79.78,79.78,78.62,78.67,2418427.039636],["2026-08-07",78.16,78.955,77.6,78.59,2038727.566933],["2026-08-10",78.05,78.36,77.2775,78.33,541957.662932],["2026-08-11",78.11,79.4,78.04,78.47,1957453.012683],["2026-08-12",77.95,79.7999,77.95,79.41,2173833.491574],["2026-08-13",79.87,80.5,79.13,80.08,2546096.075341],["2026-08-14",80,81.09,79.98,81,2124534.672169]]}