{"t":"VST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-05",11.7034,12.0691,11.3376,11.3376,569700.0],["2016-10-06",11.3376,11.6302,11.3376,11.5205,264900.0],["2016-10-07",11.6302,11.6302,11.4839,11.6302,110900.0],["2016-10-10",11.6668,18.4621,11.6302,11.7034,6300.0],["2016-10-11",11.7765,12.0691,11.7034,11.9594,158400.0],["2016-10-12",11.9594,12.4348,11.7034,11.9594,160500.0],["2016-10-13",12.0691,12.0691,11.7034,11.7765,265800.0],["2016-10-14",11.7399,11.7765,11.7399,11.7765,45500.0],["2016-10-17",11.8131,11.8131,11.7765,11.7765,20600.0],["2016-10-18",11.8058,11.8058,11.6741,11.7034,464300.0],["2016-10-19",11.5205,11.7034,11.5205,11.696,140400.0],["2016-10-20",11.6302,11.7034,11.5205,11.6302,653900.0],["2016-10-21",11.4474,11.5571,11.3376,11.4839,27500.0],["2016-10-24",11.5205,11.5205,11.3376,11.4693,130300.0],["2016-10-25",11.3449,11.3961,11.1548,11.3961,6200.0],["2016-10-26",11.3376,11.3376,11.2279,11.3011,52300.0],["2016-10-27",11.2279,11.2279,11.0889,11.1182,271100.0],["2016-10-28",11.1182,11.3011,10.9719,11.1182,2185200.0],["2016-10-31",11.1548,11.1548,10.9719,11.1182,25900.0],["2016-11-01",10.9719,10.9719,10.8988,10.9719,11800.0],["2016-11-02",10.8256,10.8256,9.8747,9.9479,9900.0],["2016-11-03",10.0576,10.0942,9.9479,9.9479,122300.0],["2016-11-04",9.9479,10.2404,9.9479,10.2404,603600.0],["2016-11-07",10.3136,10.4233,10.3136,10.3136,2300.0],["2016-11-08",10.2404,10.4233,10.1673,10.3867,335100.0],["2016-11-09",10.1673,10.3502,10.1673,10.277,106300.0],["2016-11-10",10.3136,10.4087,10.3136,10.4087,2629000.0],["2016-11-11",10.533,10.8988,10.533,10.7598,13400.0],["2016-11-14",10.7525,10.9353,10.533,10.533,121500.0],["2016-11-15",10.533,10.5696,10.4745,10.4745,798600.0],["2016-11-16",10.4965,10.4965,10.3136,10.3136,65600.0],["2016-11-17",10.3136,10.3136,10.2404,10.277,60400.0],["2016-11-18",10.3136,10.3502,10.1673,10.3136,728700.0],["2016-11-21",10.2404,10.2697,10.2404,10.2404,28000.0],["2016-11-22",10.277,10.277,10.277,10.277,100000.0],["2016-11-23",10.2404,10.2404,10.2404,10.2404,50000.0],["2016-11-25",10.2404,10.2404,10.2404,10.2404,0.0],["2016-11-28",10.277,10.3502,10.277,10.3502,500.0],["2016-11-29",10.3502,10.3502,10.0576,10.0576,124600.0],["2016-11-30",10.1307,10.2039,10.0942,10.2039,291500.0],["2016-12-01",10.2478,10.2478,10.2112,10.2112,127300.0],["2016-12-02",10.1673,10.1673,9.9844,10.1307,18400.0],["2016-12-05",10.3502,10.6062,10.2404,10.5696,530600.0],["2016-12-06",11.1913,11.4474,10.9719,11.4108,925600.0],["2016-12-07",11.3961,11.4108,11.3011,11.3376,523700.0],["2016-12-08",11.3742,11.7034,11.3376,11.6302,625800.0],["2016-12-09",11.7034,12.1057,11.6302,11.9959,588400.0],["2016-12-12",12.0691,12.0691,11.8862,11.8862,982700.0],["2016-12-13",11.9228,11.9228,11.8131,11.8716,2901100.0],["2016-12-14",11.846,11.9228,11.7034,11.9082,2399400.0],["2016-12-15",11.9423,12.1811,11.9423,12.1044,1151700.0],["2016-12-16",12.1044,12.1129,11.9935,11.9935,70800.0],["2016-12-19",12.0276,12.1385,11.9082,12.1385,1242500.0],["2016-12-20",12.13,12.2835,12.1129,12.2408,1128700.0],["2016-12-21",12.2664,12.3176,12.1982,12.2408,607400.0],["2016-12-22",12.2409,12.3262,12.147,12.1897,525600.0],["2016-12-23",12.1555,12.2835,12.13,12.2707,35100.0],["2016-12-27",12.3262,12.8209,12.3262,12.7953,149200.0],["2016-12-28",12.8038,13.0086,12.7527,12.7953,121400.0],["2016-12-29",12.7953,13.3071,12.7953,13.2218,414800.0],["2016-12-30",13.2218,13.4777,13.1877,13.2218,72200.0],["2017-01-03",13.2218,13.2218,12.9233,13.1024,3188000.0],["2017-01-04",13.1024,13.7336,13.1024,13.7336,869100.0],["2017-01-05",13.7678,13.9895,13.6483,13.8104,743200.0],["2017-01-06",13.8104,13.8872,13.7507,13.8189,1096100.0],["2017-01-09",13.8147,13.9042,13.563,13.563,655300.0],["2017-01-10",13.5716,13.6057,13.5118,13.5204,169400.0],["2017-01-11",13.5204,13.8616,13.2901,13.3668,660000.0],["2017-01-12",13.4265,13.6483,13.3839,13.6483,278700.0],["2017-01-13",13.6825,14.2028,13.6825,14.0322,191300.0],["2017-01-17",14.1431,14.4075,13.9895,14.3734,903100.0],["2017-01-18",14.3734,14.5867,14.3052,14.544,1593400.0],["2017-01-19",14.5014,14.5014,14.271,14.399,925000.0],["2017-01-20",14.4075,14.5184,14.4075,14.4502,1252300.0],["2017-01-23",14.4587,14.544,14.3052,14.4587,1843200.0],["2017-01-24",14.4613,14.4843,14.2454,14.3307,659400.0],["2017-01-25",14.3052,14.4075,14.0748,14.2881,510500.0],["2017-01-26",14.3307,14.4587,14.3265,14.3734,618200.0],["2017-01-27",14.416,14.416,14.2199,14.271,479500.0],["2017-01-30",14.3649,14.3649,13.9042,13.9042,87900.0],["2017-01-31",13.9895,14.0748,13.691,13.8275,266400.0],["2017-02-01",13.9895,13.9981,13.8957,13.9469,751100.0],["2017-02-02",13.981,13.981,13.8445,13.8957,49900.0],["2017-02-03",13.9042,14.2454,13.8189,14.2454,526500.0],["2017-02-06",14.6293,15.1923,14.5611,14.6293,521100.0],["2017-02-07",14.7573,14.7573,14.5781,14.6037,787700.0],["2017-02-08",14.5867,14.8426,14.5611,14.7146,727800.0],["2017-02-09",14.7146,14.7573,14.6464,14.7146,120100.0],["2017-02-10",14.7573,15.3117,14.5014,15.3117,1072200.0],["2017-02-13",15.2264,15.2691,14.9279,15.1411,506200.0],["2017-02-14",15.1411,15.1582,15.0729,15.0985,543500.0],["2017-02-15",15.1155,15.1411,15.0558,15.0558,283500.0],["2017-02-16",15.0985,15.0985,14.8426,14.8426,267100.0],["2017-02-17",14.8426,14.8426,14.6293,14.7999,180000.0],["2017-02-21",14.7999,14.7999,14.5867,14.6123,1330900.0],["2017-02-22",14.6293,14.7146,14.1601,14.318,626800.0],["2017-02-23",14.271,14.2796,13.7336,13.9042,906900.0],["2017-02-24",13.8957,14.1772,13.8019,14.1772,555100.0],["2017-02-27",14.1516,14.1601,13.691,13.7934,1063000.0],["2017-02-28",13.8531,13.8531,13.7507,13.7848,82700.0],["2017-03-01",13.7848,14.1601,13.7848,13.9042,151000.0],["2017-03-02",13.9469,14.126,13.8189,13.8189,201600.0],["2017-03-03",13.8019,13.9042,13.8019,13.8701,550900.0],["2017-03-06",13.9042,13.9042,13.6483,13.7934,1063000.0],["2017-03-07",13.7933,13.8531,13.6995,13.7336,90800.0],["2017-03-08",13.7336,13.7336,13.4777,13.5204,481700.0],["2017-03-09",13.4863,13.4863,13.0853,13.145,542700.0],["2017-03-10",13.0939,13.4777,13.0939,13.3839,830900.0],["2017-03-13",13.4351,13.9895,13.4351,13.836,300600.0],["2017-03-14",13.8189,13.836,13.691,13.7934,331300.0],["2017-03-15",13.8317,13.8616,13.691,13.7678,490300.0],["2017-03-16",13.7763,13.8616,13.7763,13.7763,248000.0],["2017-03-17",13.7933,13.8189,13.6483,13.7166,1420300.0],["2017-03-20",13.7251,13.836,13.7166,13.8189,167100.0],["2017-03-21",13.8531,13.8531,13.6057,13.6483,891800.0],["2017-03-22",13.6483,13.6483,13.4777,13.5204,506800.0],["2017-03-23",13.6227,13.6483,13.418,13.418,514100.0],["2017-03-24",13.4351,13.6483,13.4223,13.4777,548800.0],["2017-03-27",13.4607,13.5374,13.4521,13.5204,859600.0],["2017-03-28",13.5118,13.6142,13.5118,13.563,2530900.0],["2017-03-29",13.5716,13.8701,13.5716,13.8616,2384200.0],["2017-03-30",14.1175,14.1601,13.6398,13.8872,3010900.0],["2017-03-31",13.8872,14.0578,13.6483,13.9042,1458000.0],["2017-04-03",14.0663,14.0748,13.6483,13.9469,720000.0],["2017-04-04",13.9128,14.0663,13.9128,14.0663,924200.0],["2017-04-05",14.0407,14.1004,14.0066,14.0578,120500.0],["2017-04-06",14.0748,14.0748,13.9725,13.9981,66000.0],["2017-04-07",13.9895,14.0407,13.708,13.8616,135000.0],["2017-04-10",13.8957,13.9042,13.8445,13.8616,154400.0],["2017-04-11",13.8531,13.8616,13.7089,13.7763,78100.0],["2017-04-12",13.7507,13.7507,13.6313,13.6483,221300.0],["2017-04-13",13.6483,13.8275,13.6483,13.7934,367800.0],["2017-04-17",13.8061,13.836,13.563,13.6313,1134100.0],["2017-04-18",13.6313,13.6739,13.546,13.6483,582200.0],["2017-04-19",13.6483,13.6569,13.3924,13.4777,752600.0],["2017-04-20",13.4777,13.5289,13.2645,13.2645,402100.0],["2017-04-21",13.2645,13.2645,12.7697,12.9659,1135000.0],["2017-04-24",12.9582,13.3071,12.9318,13.2048,344200.0],["2017-04-25",13.2474,13.2645,13.0939,13.1792,614400.0],["2017-04-26",13.1578,13.3498,13.1365,13.3327,640600.0],["2017-04-27",13.3327,13.3498,12.9659,12.983,536500.0],["2017-04-28",13.0666,13.0768,12.7527,12.7527,629000.0],["2017-05-01",12.7953,12.838,12.7356,12.7783,530300.0],["2017-05-02",12.7953,12.8124,12.3688,12.4456,735100.0],["2017-05-03",12.4456,12.7399,12.4456,12.5309,770400.0],["2017-05-04",12.5522,12.6247,12.4626,12.4712,692200.0],["2017-05-05",12.5479,13.0,12.5479,12.8209,1424300.0],["2017-05-08",12.8209,12.838,12.7697,12.7953,2124100.0],["2017-05-09",12.7953,12.8124,12.7697,12.8038,2346700.0],["2017-05-10",12.9233,13.0512,12.7783,12.9233,2299800.0],["2017-05-11",12.8806,13.0939,12.7953,13.0683,3080400.0],["2017-05-12",13.0939,13.5033,13.0768,13.2901,972700.0],["2017-05-15",13.2559,13.4521,13.2218,13.418,692600.0],["2017-05-16",13.4521,13.6483,13.128,13.1536,1235800.0],["2017-05-17",13.1962,13.3668,12.8209,12.8721,1080900.0],["2017-05-18",12.9233,12.9233,12.5309,12.6247,1413600.0],["2017-05-19",13.0086,13.0512,12.3688,12.8294,5709800.0],["2017-05-22",12.7953,12.9147,12.693,12.7612,1442200.0],["2017-05-23",12.7527,12.7996,12.6674,12.7953,1370200.0],["2017-05-24",12.7612,12.8721,12.6332,12.7953,1953300.0],["2017-05-25",12.7697,12.8209,12.629,12.6674,2504400.0],["2017-05-26",12.7015,12.838,12.6076,12.7868,2107000.0],["2017-05-30",12.7527,12.7868,12.5906,12.7271,1328500.0],["2017-05-31",12.6759,12.7527,12.5394,12.5991,1114300.0],["2017-06-01",12.5821,12.7569,12.5821,12.7185,1227000.0],["2017-06-02",12.7527,12.8124,12.6332,12.7868,2294200.0],["2017-06-05",12.9574,13.2389,12.8806,13.0171,4910400.0],["2017-06-06",12.9403,13.2815,12.855,13.2389,3637900.0],["2017-06-07",13.2218,13.4692,13.0939,13.3754,4022700.0],["2017-06-08",13.3071,13.5204,13.273,13.4095,1957000.0],["2017-06-09",13.4692,13.6313,13.3668,13.4777,1820300.0],["2017-06-12",13.3924,13.7336,13.3071,13.6483,2991700.0],["2017-06-13",13.6398,14.0578,13.6398,13.9469,3229900.0],["2017-06-14",13.9042,14.3308,13.9042,14.3222,5430800.0],["2017-06-15",14.2284,14.3649,14.0834,14.1601,2330000.0],["2017-06-16",14.1601,14.399,13.9895,14.2454,22643500.0],["2017-06-19",14.1943,14.3222,14.1857,14.2454,2528300.0],["2017-06-20",14.2113,14.3137,14.1729,14.2625,4076800.0],["2017-06-21",14.2625,14.2796,14.1644,14.2454,2813800.0],["2017-06-22",14.2881,14.2881,14.0578,14.2028,4504500.0],["2017-06-23",14.2796,14.4246,14.1601,14.2881,20845100.0],["2017-06-26",14.2881,14.3819,14.1772,14.2454,2591600.0],["2017-06-27",14.2454,14.3734,14.2156,14.2454,2854200.0],["2017-06-28",14.2881,14.4161,14.1857,14.3819,2770800.0],["2017-06-29",14.3734,14.399,14.2369,14.2454,3179800.0],["2017-06-30",14.2369,14.3478,14.1687,14.3222,1450000.0],["2017-07-03",14.3819,14.5355,14.3222,14.5099,880700.0],["2017-07-05",14.5014,14.5014,14.2028,14.2796,1571800.0],["2017-07-06",14.3478,14.3649,13.981,14.0493,1432000.0],["2017-07-07",14.1943,14.2113,13.9298,14.0237,1720600.0],["2017-07-10",13.9981,14.0834,13.9128,14.0066,1290000.0],["2017-07-11",13.964,14.0663,13.7848,14.0237,1709400.0],["2017-07-12",14.0407,14.1431,13.7763,13.8787,2418600.0],["2017-07-13",13.9128,13.9128,13.4692,13.546,1888500.0],["2017-07-14",13.5588,13.708,13.4991,13.6654,1298400.0],["2017-07-17",13.6483,13.7208,13.5289,13.6142,1130000.0],["2017-07-18",13.6654,13.7763,13.6057,13.6739,1715700.0],["2017-07-19",13.6142,13.7763,13.5545,13.6142,836000.0],["2017-07-20",13.691,13.8701,13.5716,13.8189,1209100.0],["2017-07-21",13.8872,14.0066,13.8616,13.981,1038700.0],["2017-07-24",13.9213,14.2881,13.8189,14.1601,1410700.0],["2017-07-25",14.1601,14.3052,13.8872,14.1687,1975200.0],["2017-07-26",14.1687,14.2284,13.981,14.0834,1002400.0],["2017-07-27",14.0151,14.1132,13.964,14.0919,598300.0],["2017-07-28",14.0578,14.109,13.964,14.0151,523800.0],["2017-07-31",13.9895,14.0672,13.9554,14.0151,484600.0],["2017-08-01",13.9725,14.1687,13.9298,14.1687,920900.0],["2017-08-02",14.0663,14.1601,13.8872,14.0919,1092000.0],["2017-08-03",14.1601,14.2028,13.7208,13.8019,1056600.0],["2017-08-04",13.8019,14.2369,13.5801,14.2113,1611000.0],["2017-08-07",14.2369,14.5781,14.2369,14.5184,744200.0],["2017-08-08",14.4587,14.689,14.3734,14.6634,1043500.0],["2017-08-09",14.5952,14.7061,14.4928,14.5611,1450100.0],["2017-08-10",14.5184,14.6464,14.4587,14.5014,1501500.0],["2017-08-11",14.4246,14.7829,14.399,14.6805,1166500.0],["2017-08-14",14.6805,14.9279,14.5611,14.8255,1239900.0],["2017-08-15",14.8255,14.9705,14.7743,14.9364,1405700.0],["2017-08-16",14.8852,15.0985,14.8511,15.0644,1334300.0],["2017-08-17",15.2008,15.2264,14.5867,14.6037,1558200.0],["2017-08-18",14.6549,15.0345,14.5781,14.962,1571900.0],["2017-08-21",14.9279,15.1582,14.8596,15.0644,1076100.0],["2017-08-22",15.0643,15.1582,14.962,15.0814,947000.0],["2017-08-23",15.0473,15.1752,15.0473,15.1155,825800.0],["2017-08-24",15.0985,15.1497,15.043,15.0558,858800.0],["2017-08-25",15.1411,15.1752,15.0473,15.1411,729900.0],["2017-08-28",15.1838,15.1838,15.107,15.1497,955200.0],["2017-08-29",15.0046,15.1838,15.0046,15.107,689800.0],["2017-08-30",15.0899,15.1326,14.7573,14.8084,858700.0],["2017-08-31",14.7999,15.107,14.7615,15.0985,792100.0],["2017-09-01",15.0814,15.4226,15.0814,15.2179,2499100.0],["2017-09-05",15.3117,15.3117,14.9961,15.1411,1172700.0],["2017-09-06",15.1326,15.2307,15.0814,15.1582,758900.0],["2017-09-07",15.0814,15.2861,15.0814,15.2435,912600.0],["2017-09-08",15.235,15.2947,14.6378,15.0558,1159600.0],["2017-09-11",15.1155,15.2435,15.0046,15.1155,652300.0],["2017-09-12",15.0814,15.1582,14.9876,15.0985,594100.0],["2017-09-13",15.1667,15.2776,15.0473,15.107,1663900.0],["2017-09-14",15.0729,15.3458,14.962,15.1838,1010300.0],["2017-09-15",15.2264,15.3117,15.0643,15.1667,1880200.0],["2017-09-18",15.1923,15.3544,15.0899,15.3458,2046300.0],["2017-09-19",15.3203,15.397,15.2179,15.252,1584900.0],["2017-09-20",15.397,15.6188,15.3288,15.542,1534000.0],["2017-09-21",15.4994,15.5395,15.3714,15.4909,581200.0],["2017-09-22",15.5079,15.589,15.4653,15.4823,884600.0],["2017-09-25",15.5762,15.589,15.4482,15.4909,848800.0],["2017-09-26",15.5591,15.8321,15.4653,15.7468,1247500.0],["2017-09-27",15.7724,16.0794,15.7126,15.9515,1481700.0],["2017-09-28",15.9515,16.1733,15.8705,15.9088,1769100.0],["2017-09-29",15.9174,16.1221,15.8491,15.943,1895300.0],["2017-10-02",15.9515,16.1562,15.9003,16.1221,1875100.0],["2017-10-03",16.378,16.4207,15.9515,16.1221,3313000.0],["2017-10-04",16.1306,16.2842,16.088,16.1477,6352000.0],["2017-10-05",16.1818,16.4889,16.1477,16.3098,4771000.0],["2017-10-06",16.4548,16.4548,15.9088,16.0283,3453900.0],["2017-10-09",16.0965,16.1647,15.943,16.1477,1734300.0],["2017-10-10",16.1647,16.2842,15.96,16.0453,2102500.0],["2017-10-11",15.9771,16.2159,15.9686,16.2159,1955100.0],["2017-10-12",16.2756,16.3353,16.0624,16.2756,2087600.0],["2017-10-13",16.3353,16.3439,16.0624,16.2074,1540800.0],["2017-10-16",16.2671,16.297,16.1477,16.1989,2834800.0],["2017-10-17",16.233,16.2927,16.0794,16.2159,1915800.0],["2017-10-18",16.2074,16.3439,15.9088,15.9515,1511600.0],["2017-10-19",15.8662,16.0709,15.7297,16.0624,1302100.0],["2017-10-20",16.1903,16.25,16.105,16.233,1608200.0],["2017-10-23",16.2245,16.7021,16.2245,16.6168,1782700.0],["2017-10-24",16.7789,16.8472,16.6851,16.7021,1925600.0],["2017-10-25",16.7619,17.4357,16.5827,17.3334,6720100.0],["2017-10-26",17.3334,18.084,17.2054,17.4784,4931000.0],["2017-10-27",17.4613,17.6234,17.2054,17.3163,3175400.0],["2017-10-30",17.0604,17.0689,15.67,15.8406,26446200.0],["2017-10-31",15.9686,16.6936,15.8747,16.5827,11236700.0],["2017-11-01",16.6936,16.7619,16.2586,16.3865,5730600.0],["2017-11-02",16.3951,16.5913,15.8278,16.3098,6306100.0],["2017-11-03",16.3098,16.523,16.1733,16.4036,4222700.0],["2017-11-06",16.4377,16.6083,16.3268,16.5145,3905200.0],["2017-11-07",16.5315,16.6168,16.1562,16.1647,4194900.0],["2017-11-08",16.2074,16.2245,16.0666,16.105,5564100.0],["2017-11-09",16.0453,16.1818,15.542,15.6103,5514300.0],["2017-11-10",15.5762,15.943,15.5591,15.8747,6009500.0],["2017-11-13",15.8918,16.2159,15.7382,16.1647,3810700.0],["2017-11-14",16.1903,16.5486,16.1818,16.3609,7720500.0],["2017-11-15",16.3354,16.4718,16.0539,16.3354,5911600.0],["2017-11-16",16.3951,16.4292,16.1221,16.1903,6226300.0],["2017-11-17",16.2415,16.4121,16.1136,16.3354,6946200.0],["2017-11-20",16.3353,16.3524,16.0794,16.1477,3103300.0],["2017-11-21",16.1989,16.2117,15.9771,16.1221,4769900.0],["2017-11-22",16.1818,16.5955,16.1818,16.5827,3314800.0],["2017-11-24",16.5657,16.6254,16.378,16.4462,1959900.0],["2017-11-27",16.4804,16.4804,16.0794,16.2245,5567000.0],["2017-11-28",16.2756,16.4207,16.2373,16.4036,5034400.0],["2017-11-29",16.3524,16.4462,16.0709,16.3354,6259500.0],["2017-11-30",16.4036,16.5657,16.0453,16.1221,18083700.0],["2017-12-01",16.0965,16.2671,15.815,15.9771,6515400.0],["2017-12-04",16.0624,16.088,15.7041,15.8406,6615100.0],["2017-12-05",15.7979,15.815,14.9961,15.1923,5591800.0],["2017-12-06",15.2179,15.2605,14.7999,14.9364,5073200.0],["2017-12-07",14.9449,15.2008,14.8042,15.1582,4589200.0],["2017-12-08",15.1497,15.235,14.9535,15.1411,2862700.0],["2017-12-11",15.1155,15.4823,15.1155,15.4482,5689700.0],["2017-12-12",15.4738,15.6529,15.2947,15.4141,4216200.0],["2017-12-13",15.3117,15.3629,14.5867,14.8852,6053500.0],["2017-12-14",14.7743,14.9364,14.6293,14.7061,4332500.0],["2017-12-15",14.6805,14.9023,14.6805,14.7658,5321600.0],["2017-12-18",14.7317,15.2094,14.7317,15.1752,3594900.0],["2017-12-19",15.2094,15.5079,15.1155,15.3544,4859500.0],["2017-12-20",15.4482,15.7468,15.4056,15.4909,4206600.0],["2017-12-21",15.525,15.6956,15.4141,15.4909,6193900.0],["2017-12-22",15.4397,15.525,15.2136,15.3373,4314700.0],["2017-12-26",15.3373,15.4567,15.1155,15.1326,3764100.0],["2017-12-27",15.1582,15.4653,15.1582,15.2264,3263000.0],["2017-12-28",15.2179,15.3672,15.1326,15.2776,3391900.0],["2017-12-29",15.2691,15.8065,15.252,15.6273,4558300.0],["2018-01-02",15.5762,15.7212,15.4567,15.7127,3790700.0],["2018-01-03",15.7638,16.0624,15.6273,15.7553,4049700.0],["2018-01-04",15.7382,16.1903,15.6956,15.7724,4480500.0],["2018-01-05",15.8321,15.9515,15.6103,15.9344,2765500.0],["2018-01-08",15.9344,16.0709,15.7937,15.9515,3789300.0],["2018-01-09",15.8833,15.9088,15.5335,15.7468,4521200.0],["2018-01-10",15.6871,15.7852,15.525,15.6529,2610800.0],["2018-01-11",15.7553,15.8491,15.5591,15.815,3591900.0],["2018-01-12",15.8235,15.8832,15.7297,15.8406,2015200.0],["2018-01-16",15.8918,15.8918,15.3117,15.3373,3053200.0],["2018-01-17",15.4397,15.8577,15.3629,15.7297,4217000.0],["2018-01-18",15.8491,16.0539,15.8193,16.0283,8061900.0],["2018-01-19",16.0453,16.6808,16.0155,16.6254,7149300.0],["2018-01-22",16.6595,16.8557,16.3951,16.4121,4690700.0],["2018-01-23",16.3951,16.5913,16.3268,16.4036,4096300.0],["2018-01-24",16.4377,16.8813,16.3951,16.6168,5249700.0],["2018-01-25",16.6851,16.8514,16.506,16.8216,3372600.0],["2018-01-26",16.8642,16.9751,16.7107,16.8813,2234800.0],["2018-01-29",16.8045,16.8557,16.5614,16.6851,2450900.0],["2018-01-30",16.6083,16.6424,16.2373,16.3439,3917400.0],["2018-01-31",16.3524,16.651,16.3183,16.6339,2919600.0],["2018-02-01",16.6083,16.9325,16.5742,16.7533,4312700.0],["2018-02-02",16.5742,16.7107,16.2501,16.3354,3360600.0],["2018-02-05",16.1989,16.3737,15.6615,15.8065,3691400.0],["2018-02-06",15.4994,16.0794,15.1838,15.9259,5663500.0],["2018-02-07",15.8406,16.4292,15.7979,15.8065,5851800.0],["2018-02-08",15.8065,15.896,14.8767,14.8937,4777900.0],["2018-02-09",14.9705,15.4141,14.7658,15.252,5662600.0],["2018-02-12",15.3117,15.38,14.8511,15.3203,4424100.0],["2018-02-13",15.2776,15.6401,15.2179,15.5676,2400000.0],["2018-02-14",15.4567,15.6956,15.397,15.5762,1754700.0],["2018-02-15",15.6871,15.9685,15.4994,15.943,1950900.0],["2018-02-16",15.9003,16.2159,15.8662,16.0624,1548300.0],["2018-02-20",16.0197,16.2031,15.9856,16.105,2945600.0],["2018-02-21",16.1647,16.2415,15.8662,15.9259,2487200.0],["2018-02-22",15.9771,16.1989,15.8406,15.9685,3585500.0],["2018-02-23",16.0368,16.2501,15.9515,16.2245,4884700.0],["2018-02-26",16.3183,16.4036,15.7297,16.1903,3358000.0],["2018-02-27",16.2159,16.4633,16.1392,16.1903,4245500.0],["2018-02-28",16.2927,16.3311,16.105,16.1647,3852500.0],["2018-03-01",16.2074,16.4676,16.0368,16.2927,3240000.0],["2018-03-02",16.1818,16.7363,16.088,16.7107,2934000.0],["2018-03-05",16.7021,17.1116,16.6339,16.9836,4934500.0],["2018-03-06",17.1798,17.5125,16.8941,17.4613,8881700.0],["2018-03-07",17.5296,17.7087,17.2481,17.5637,4276900.0],["2018-03-08",17.7172,17.8111,17.521,17.7514,5226200.0],["2018-03-09",17.8025,17.8836,17.5722,17.649,4891300.0],["2018-03-12",17.6149,17.7258,17.3846,17.4528,5421700.0],["2018-03-13",17.5637,17.5893,17.1884,17.4528,8115400.0],["2018-03-14",17.4869,17.5893,17.1756,17.3078,5061000.0],["2018-03-15",17.3846,17.6917,17.3163,17.649,5541200.0],["2018-03-16",17.649,17.7002,17.359,17.4272,4212200.0],["2018-03-19",17.3846,17.3846,16.8813,17.0007,4342900.0],["2018-03-20",17.0604,17.1542,16.7917,16.9069,3759900.0],["2018-03-21",16.941,17.3163,16.8813,17.1884,4039700.0],["2018-03-22",17.0263,17.5381,16.9922,17.359,6223200.0],["2018-03-23",17.3334,17.5594,17.1457,17.2225,4377800.0],["2018-03-26",17.2566,17.7855,17.1841,17.6661,4057000.0],["2018-03-27",17.6661,18.0414,17.568,17.794,4796000.0],["2018-03-28",18.1949,18.2845,17.7514,18.0243,4717600.0],["2018-03-29",18.0414,18.067,17.6618,17.7684,4904700.0],["2018-04-02",17.7514,17.8367,17.0689,17.359,3415600.0],["2018-04-03",17.4357,17.777,17.1372,17.7258,4979900.0],["2018-04-04",17.5552,17.6575,17.3675,17.5808,5006900.0],["2018-04-05",17.6575,17.8623,17.1031,17.2481,4761300.0],["2018-04-06",17.2225,17.2566,16.7107,16.7875,14214500.0],["2018-04-09",16.9495,18.2077,16.8642,17.7684,11306700.0],["2018-04-10",17.939,18.1864,17.5978,18.1864,9086800.0],["2018-04-11",18.1267,18.3997,18.0968,18.3144,8343100.0],["2018-04-12",18.3911,18.9029,18.1949,18.3058,9270000.0],["2018-04-13",18.3399,18.6385,18.212,18.4679,8445400.0],["2018-04-16",18.6385,18.9797,18.5532,18.7579,8280200.0],["2018-04-17",18.9115,19.1588,18.711,19.065,5408800.0],["2018-04-18",19.0906,19.2527,19.0309,19.0565,4540300.0],["2018-04-19",18.9797,19.0821,18.6129,18.8688,3833100.0],["2018-04-20",18.8432,18.8944,18.5916,18.6641,5551200.0],["2018-04-23",18.7409,19.048,18.6897,19.048,4724800.0],["2018-04-24",19.1844,19.4403,18.9328,19.0053,4562900.0],["2018-04-25",19.065,19.2783,18.9285,19.1759,3413300.0],["2018-04-26",19.2186,19.6024,19.0735,19.2783,5803000.0],["2018-04-27",19.3295,19.6237,19.0693,19.3977,3587200.0],["2018-04-30",19.5086,19.628,19.4148,19.4915,4032800.0],["2018-05-01",19.5854,19.5854,19.1844,19.4915,4012800.0],["2018-05-02",19.5342,19.9778,19.5171,19.611,5348600.0],["2018-05-03",19.6195,19.9351,19.2783,19.7389,5485300.0],["2018-05-04",20.4725,20.8052,19.4659,19.628,9115100.0],["2018-05-07",19.6536,20.5066,19.6536,20.3019,7160500.0],["2018-05-08",20.319,20.4213,19.6067,19.7645,6072700.0],["2018-05-09",19.7901,19.8925,19.2783,19.611,4587000.0],["2018-05-10",19.3294,19.628,19.3209,19.5427,4681600.0],["2018-05-11",19.5854,19.773,19.4574,19.5683,4052100.0],["2018-05-14",19.6877,19.9308,19.5939,19.7048,2878600.0],["2018-05-15",19.6451,19.7901,19.5726,19.7389,4516900.0],["2018-05-16",19.773,20.0033,19.5896,19.6877,3837100.0],["2018-05-17",19.6707,19.7474,19.3039,19.5171,4051500.0],["2018-05-18",19.4403,19.6536,19.4403,19.628,3841200.0],["2018-05-21",19.7133,19.7645,19.3977,19.628,3340400.0],["2018-05-22",19.7304,19.9863,19.7304,19.8071,2017800.0],["2018-05-23",19.773,19.8583,19.6835,19.8157,3508500.0],["2018-05-24",20.1313,20.6772,20.0886,20.5407,6064400.0],["2018-05-25",20.4896,20.6047,20.3147,20.4298,3174000.0],["2018-05-29",20.4299,20.609,20.3531,20.481,2998300.0],["2018-05-30",20.5237,20.9502,20.5237,20.7028,4846900.0],["2018-05-31",20.8222,21.0654,20.6943,20.9246,10162400.0],["2018-06-01",20.9246,20.98,20.7369,20.7625,4055800.0],["2018-06-04",20.899,21.027,20.5237,20.7028,3801000.0],["2018-06-05",20.7113,21.0184,20.6431,20.7966,3647500.0],["2018-06-06",20.7966,21.0867,20.7881,20.9928,4563100.0],["2018-06-07",21.0355,21.1634,21.0099,21.044,3776400.0],["2018-06-08",20.9758,21.0952,20.7028,20.9502,2348700.0],["2018-06-11",20.9502,21.0483,20.5024,20.5493,3832700.0],["2018-06-12",20.5407,20.7881,20.4853,20.6431,4105600.0],["2018-06-13",20.7455,21.0184,20.626,20.8052,9875100.0],["2018-06-14",20.8649,21.1635,20.4554,20.481,4273900.0],["2018-06-15",20.3531,20.4043,20.0673,20.2592,5565400.0],["2018-06-18",20.1484,20.3701,20.0204,20.063,4715100.0],["2018-06-19",19.9436,20.1142,19.6707,20.0119,6467400.0],["2018-06-20",20.1313,20.3531,20.0631,20.1739,5305600.0],["2018-06-21",20.2848,20.5663,20.191,20.5322,3552300.0],["2018-06-22",20.5237,20.6431,20.0545,20.1739,9068700.0],["2018-06-25",20.1825,20.2678,19.8071,19.901,4497500.0],["2018-06-26",19.9266,20.4213,19.8967,20.336,5392300.0],["2018-06-27",20.2507,20.5493,20.1697,20.2592,3388600.0],["2018-06-28",20.2166,20.481,20.0375,20.046,4137800.0],["2018-06-29",20.1057,20.4938,20.046,20.1825,3085500.0],["2018-07-02",20.0289,20.481,19.901,20.481,3306800.0],["2018-07-03",20.3787,20.3957,19.402,19.4574,3476000.0],["2018-07-05",19.5256,19.5256,19.0735,19.2953,4288100.0],["2018-07-06",19.3039,19.6579,19.2527,19.5427,3452300.0],["2018-07-09",19.5768,19.8413,19.2697,19.3721,3806700.0],["2018-07-10",19.3465,19.7304,19.3465,19.628,4119900.0],["2018-07-11",19.6024,19.7048,19.4403,19.5086,2321300.0],["2018-07-12",19.483,19.8242,19.3636,19.7816,2422100.0],["2018-07-13",19.7133,19.9991,19.628,19.9948,2506200.0],["2018-07-16",19.9863,20.2678,19.9436,20.2251,2937800.0],["2018-07-17",20.2507,20.481,20.0545,20.1228,2562500.0],["2018-07-18",20.1654,20.2934,20.0375,20.0886,2991300.0],["2018-07-19",20.0545,20.1569,19.6536,19.8157,3197200.0],["2018-07-20",19.7645,19.9777,19.5342,19.773,2537600.0],["2018-07-23",19.8754,19.9692,19.4745,19.5256,2341900.0],["2018-07-24",19.483,19.4915,19.0053,19.1503,3485500.0],["2018-07-25",19.21,19.3806,18.9285,19.0309,2846900.0],["2018-07-26",19.048,19.4318,19.0224,19.2356,2166000.0],["2018-07-27",19.2697,19.3508,19.048,19.065,1993700.0],["2018-07-30",19.1162,19.1418,18.8347,18.9115,1528100.0],["2018-07-31",18.9456,19.338,18.8859,19.2783,3363900.0],["2018-08-01",19.2612,19.4233,19.0735,19.3806,2706600.0],["2018-08-02",19.2697,19.4062,19.0224,19.2441,3094200.0],["2018-08-03",19.2442,19.5001,19.1588,19.2953,3921900.0],["2018-08-06",19.3209,20.2592,19.3039,19.7901,5380900.0],["2018-08-07",19.7304,20.1995,19.4403,20.0204,4320000.0],["2018-08-08",19.8839,19.9778,19.7645,19.901,3454200.0],["2018-08-09",19.8839,20.1228,19.8498,19.9266,3569300.0],["2018-08-10",19.8157,19.982,19.2953,19.4318,5373600.0],["2018-08-13",19.3721,19.4403,18.6385,18.8518,8113400.0],["2018-08-14",19.0821,19.1461,18.92,19.1162,4114500.0],["2018-08-15",19.1844,19.2271,18.7323,18.8176,6609800.0],["2018-08-16",18.8518,19.2783,18.8006,19.1503,5167200.0],["2018-08-17",19.1247,19.4062,19.0352,19.1247,3329800.0],["2018-08-20",19.1247,19.2953,19.0309,19.2015,2224200.0],["2018-08-21",19.2356,19.3039,19.0394,19.048,2053000.0],["2018-08-22",19.0991,19.2783,19.048,19.193,3217100.0],["2018-08-23",19.193,19.4148,19.1588,19.1759,3149800.0],["2018-08-24",19.2612,19.4318,19.1844,19.3295,2519100.0],["2018-08-27",19.3721,19.773,19.3721,19.4403,2964300.0],["2018-08-28",19.4574,19.6621,19.4403,19.5342,3041400.0],["2018-08-29",19.6109,19.8967,19.3294,19.6024,4622800.0],["2018-08-30",19.5598,20.2678,19.5598,19.9607,5071500.0],["2018-08-31",19.8924,20.1142,19.8924,20.0801,3541100.0],["2018-09-04",20.0289,20.1057,19.7474,19.7986,4398800.0],["2018-09-05",19.7986,19.8413,19.3806,19.611,3610400.0],["2018-09-06",19.5427,19.7133,19.1162,19.1589,3974000.0],["2018-09-07",19.0565,19.2271,18.9157,19.193,2871000.0],["2018-09-10",19.2868,19.6536,19.2186,19.5342,2600100.0],["2018-09-11",19.4659,19.7986,19.4148,19.6024,3520300.0],["2018-09-12",19.5854,19.9052,19.5768,19.8327,3761600.0],["2018-09-13",19.8924,20.0375,19.7304,19.918,2445000.0],["2018-09-14",19.8498,20.1398,19.8498,19.918,3375300.0],["2018-09-17",19.8498,20.1484,19.5811,19.6451,3389100.0],["2018-09-18",19.6365,19.9863,19.6195,19.8498,4486600.0],["2018-09-19",19.9095,20.0886,19.6365,19.6707,4876400.0],["2018-09-20",19.8071,20.1398,19.7645,19.9777,3276000.0],["2018-09-21",19.9607,20.4554,19.9351,20.336,9448800.0],["2018-09-24",20.2934,20.4896,20.1995,20.3616,2797500.0],["2018-09-25",20.1739,20.4213,19.8327,20.0886,3803800.0],["2018-09-26",20.1739,20.4896,20.0801,20.2507,4466200.0],["2018-09-27",20.3189,20.6857,20.2081,20.626,3433400.0],["2018-09-28",20.626,21.5132,20.626,21.2232,8265600.0],["2018-10-01",21.2573,21.5473,21.1379,21.5473,4817700.0],["2018-10-02",21.6326,22.4259,21.5644,21.7094,12196700.0],["2018-10-03",21.6838,22.1956,21.6028,21.6838,6891400.0],["2018-10-04",21.6241,21.7691,21.3852,21.5388,4223100.0],["2018-10-05",21.6241,21.8715,21.4791,21.8544,4186200.0],["2018-10-08",21.8288,22.025,21.5473,21.6923,3751900.0],["2018-10-09",21.6667,21.8288,21.2871,21.59,5025700.0],["2018-10-10",21.4705,21.7435,21.2317,21.2402,4841900.0],["2018-10-11",21.2402,21.2743,20.6005,20.6516,5257700.0],["2018-10-12",20.8649,20.9928,20.3019,20.6602,5217800.0],["2018-10-15",20.6516,20.8478,20.2848,20.3275,6142600.0],["2018-10-16",20.4213,20.7796,20.2337,20.464,6074400.0],["2018-10-17",20.4896,20.5066,19.7304,19.9522,5479700.0],["2018-10-18",19.8242,19.8754,19.4489,19.5001,5397400.0],["2018-10-19",19.5086,19.7816,19.3039,19.3209,3817300.0],["2018-10-22",19.338,19.7901,19.0991,19.628,8097200.0],["2018-10-23",19.4318,19.4531,18.6129,19.193,8845700.0],["2018-10-24",19.2527,19.3124,18.8091,18.8859,3283500.0],["2018-10-25",19.0224,19.2527,18.9541,18.9882,4280200.0],["2018-10-26",18.9115,19.065,18.5617,18.8603,4335900.0],["2018-10-29",18.9712,19.1077,18.4508,18.6044,4170900.0],["2018-10-30",18.5959,18.8219,18.3911,18.6726,3713900.0],["2018-10-31",18.775,19.4233,18.775,19.3039,5737500.0],["2018-11-01",19.2868,19.7474,19.0735,19.7048,4285800.0],["2018-11-02",20.4725,21.189,20.2592,20.8052,14068000.0],["2018-11-05",20.8734,21.334,20.8734,21.2999,6764400.0],["2018-11-06",21.1634,21.5089,20.6644,20.882,4607300.0],["2018-11-07",20.9587,21.1976,20.8478,21.0781,4831900.0],["2018-11-08",21.0014,21.2232,20.464,20.6858,3636200.0],["2018-11-09",20.481,20.8308,20.4128,20.5407,4188700.0],["2018-11-12",20.5407,21.1293,20.4469,20.9928,3833400.0],["2018-11-13",21.1123,21.2743,20.6687,20.7455,2708800.0],["2018-11-14",20.7199,20.8564,20.1739,20.3445,3392100.0],["2018-11-15",20.2422,20.3275,19.6365,19.8669,3855800.0],["2018-11-16",20.046,20.3019,19.8797,20.191,5241900.0],["2018-11-19",20.1654,20.4512,20.0247,20.0886,6656300.0],["2018-11-20",19.9522,19.9692,18.7835,19.0821,10882000.0],["2018-11-21",19.2271,19.8413,19.2271,19.4489,5246200.0],["2018-11-23",19.3892,19.628,19.355,19.5001,1640200.0],["2018-11-26",19.6024,19.918,19.5436,19.7816,4428100.0],["2018-11-27",19.7901,19.8583,19.5086,19.5512,2747300.0],["2018-11-28",19.6536,20.0545,19.628,19.918,4785700.0],["2018-11-29",19.918,20.0631,19.5939,19.7901,4539300.0],["2018-11-30",19.8071,20.1441,19.773,20.0289,6242700.0],["2018-12-03",20.2251,20.4298,20.1228,20.2848,5523900.0],["2018-12-04",20.3019,20.5791,20.0289,20.0289,4473400.0],["2018-12-06",19.8754,20.6602,19.5342,20.5493,9417400.0],["2018-12-07",20.6346,20.7796,20.3616,20.4298,5018600.0],["2018-12-10",20.1739,20.4384,19.9607,20.1739,4263700.0],["2018-12-11",20.336,20.6815,20.1398,20.4043,5070900.0],["2018-12-12",20.626,21.1592,20.481,20.8308,7325900.0],["2018-12-13",20.8478,21.4023,20.8222,21.189,5780200.0],["2018-12-14",21.0014,21.4066,20.9502,21.0781,4239300.0],["2018-12-17",21.0867,21.1507,20.2934,20.3787,6226800.0],["2018-12-18",20.481,20.8564,19.8498,19.9266,5057200.0],["2018-12-19",19.9522,20.2166,19.628,19.756,4556000.0],["2018-12-20",19.6877,19.7389,18.7707,18.9797,7677400.0],["2018-12-21",19.0309,19.1674,18.2035,18.2802,7803500.0],["2018-12-24",18.1608,18.3314,17.7727,18.0755,2728400.0],["2018-12-26",18.1096,18.9882,17.939,18.9371,6044000.0],["2018-12-27",18.7409,19.0394,18.3314,19.0309,3088500.0],["2018-12-28",19.0565,19.2783,18.8518,19.0224,2659600.0],["2018-12-31",19.1162,19.5598,19.0735,19.5256,2697800.0],["2019-01-02",19.2015,19.7048,19.001,19.0906,3952300.0],["2019-01-03",19.0735,19.3295,18.7835,18.9115,2940800.0],["2019-01-04",19.0309,19.7304,19.0309,19.6792,3017400.0],["2019-01-07",19.7218,20.3829,19.6749,20.0119,5250900.0],["2019-01-08",20.0545,20.3531,19.8839,20.0204,3681700.0],["2019-01-09",20.0033,20.1057,19.8029,19.8839,3416900.0],["2019-01-10",19.8413,20.5749,19.8413,20.5663,4586800.0],["2019-01-11",20.5493,20.5493,20.0375,20.2934,3299300.0],["2019-01-14",20.1654,20.3275,19.8839,20.0886,4236800.0],["2019-01-15",19.9863,20.4896,19.9863,20.2422,3058600.0],["2019-01-16",20.2251,20.7668,20.1825,20.6858,3899200.0],["2019-01-17",20.6943,21.1464,20.6431,20.9928,3331700.0],["2019-01-18",21.0696,21.1976,20.5663,20.6431,3435600.0],["2019-01-22",20.7625,20.8564,20.4725,20.7113,3867000.0],["2019-01-23",20.7966,21.2658,20.7966,21.1208,4387800.0],["2019-01-24",21.1123,21.2274,20.8564,21.0184,3841900.0],["2019-01-25",21.027,21.189,20.9075,21.027,3375700.0],["2019-01-28",20.882,21.0867,20.7966,20.8222,3821300.0],["2019-01-29",20.8137,21.1976,20.8137,21.0184,2159800.0],["2019-01-30",21.1123,21.3682,21.0526,21.2573,2272500.0],["2019-01-31",21.2061,21.6369,21.1123,21.4194,3321200.0],["2019-02-01",21.4108,21.7179,21.3596,21.3852,3218000.0],["2019-02-04",21.4108,21.7776,21.2658,21.6667,3418400.0],["2019-02-05",21.7862,21.8629,21.4364,21.4961,2689400.0],["2019-02-06",21.462,21.7136,21.4023,21.5473,2268100.0],["2019-02-07",21.5388,21.8501,21.4705,21.7776,2210100.0],["2019-02-08",21.7435,22.1274,21.735,22.1188,3836100.0],["2019-02-11",22.1785,22.3236,22.089,22.2724,2210800.0],["2019-02-12",22.3918,22.6989,22.3491,22.4259,3827600.0],["2019-02-13",22.4089,22.6477,22.1913,22.2894,3822500.0],["2019-02-14",22.298,22.5539,22.2383,22.443,2292600.0],["2019-02-15",22.5453,22.6477,22.3833,22.6136,3044200.0],["2019-02-19",22.5795,22.7842,22.5197,22.6818,3671800.0],["2019-02-20",22.6477,22.8439,22.5453,22.7245,3886400.0],["2019-02-21",22.6136,22.9121,22.5453,22.8268,2699600.0],["2019-02-22",22.8354,23.0401,22.7927,22.9377,2100600.0],["2019-02-25",22.9377,22.9505,22.5197,22.6562,2567300.0],["2019-02-26",22.6989,22.6989,22.315,22.4174,4181600.0],["2019-02-27",22.4174,22.5496,22.2212,22.3065,3589200.0],["2019-02-28",22.1615,22.6051,21.851,22.2127,4580200.0],["2019-03-01",22.3236,22.7074,22.1743,22.6477,3233900.0],["2019-03-04",22.7586,22.8183,21.3596,21.6923,7132300.0],["2019-03-05",21.6156,21.9269,21.2999,21.735,5089800.0],["2019-03-06",21.6923,21.7776,21.4364,21.5217,4467900.0],["2019-03-07",21.59,21.7009,21.189,21.2743,3579100.0],["2019-03-08",21.1208,21.4449,20.9587,21.4364,3973000.0],["2019-03-11",21.462,21.607,21.3682,21.5388,3277400.0],["2019-03-12",21.5985,22.1103,21.4535,22.0762,4597900.0],["2019-03-13",22.1444,22.5283,22.1231,22.1956,5225600.0],["2019-03-14",22.1742,22.1742,21.857,21.8999,2368000.0],["2019-03-15",21.8999,22.1656,21.6942,21.9342,3760700.0],["2019-03-18",21.9256,22.1056,21.8785,22.1056,2922700.0],["2019-03-19",22.1227,22.2599,21.8527,21.9256,2720900.0],["2019-03-20",21.9513,22.217,21.9085,21.9427,4261900.0],["2019-03-21",21.9685,22.4999,21.9685,22.4056,2994500.0],["2019-03-22",22.4999,22.5942,22.2342,22.2685,3882300.0],["2019-03-25",22.3542,22.5856,22.1056,22.3627,4295800.0],["2019-03-26",22.4742,22.547,22.157,22.2513,3703400.0],["2019-03-27",22.3027,22.3713,21.9942,22.1999,5556500.0],["2019-03-28",22.2427,22.3499,22.0156,22.1142,4626300.0],["2019-03-29",22.0456,22.457,22.0456,22.3113,4165800.0],["2019-04-01",22.4142,22.6156,22.1485,22.3113,2725300.0],["2019-04-02",22.3456,22.577,22.2085,22.5599,2903700.0],["2019-04-03",22.577,22.8085,22.4142,22.4485,3727000.0],["2019-04-04",22.4056,22.4656,22.1485,22.3285,3376600.0],["2019-04-05",22.3885,22.4142,22.0842,22.2342,3946000.0],["2019-04-08",22.1999,22.217,21.9427,22.0799,3864600.0],["2019-04-09",22.0885,22.1185,21.6942,21.8485,4313100.0],["2019-04-10",21.8827,22.337,21.8227,22.1999,3990200.0],["2019-04-11",22.2599,22.4227,22.1999,22.3199,3489700.0],["2019-04-12",22.3799,22.4142,22.217,22.3713,3590200.0],["2019-04-15",22.397,22.5985,22.1913,22.277,2842700.0],["2019-04-16",22.2685,22.5085,22.2385,22.2685,3230800.0],["2019-04-17",22.3285,22.4656,21.8485,22.0028,3477200.0],["2019-04-18",22.1056,22.4227,22.0542,22.2942,3179200.0],["2019-04-22",22.277,22.5685,22.277,22.457,3166900.0],["2019-04-23",22.5085,22.7742,22.4656,22.6456,2535000.0],["2019-04-24",22.6713,22.8856,22.5685,22.7913,2735200.0],["2019-04-25",22.8085,23.1427,22.6499,22.9713,3315700.0],["2019-04-26",23.0742,23.2285,23.0313,23.1599,3630800.0],["2019-04-29",23.2027,23.2713,23.057,23.1856,2567200.0],["2019-04-30",23.1599,23.3742,23.087,23.357,6184100.0],["2019-05-01",23.3399,23.537,23.237,23.357,3825500.0],["2019-05-02",23.237,23.5542,23.1985,23.357,4376300.0],["2019-05-03",23.6227,23.8799,22.7956,22.8513,5232500.0],["2019-05-06",22.997,23.0142,22.3456,22.5513,5325500.0],["2019-05-07",22.3713,22.7742,22.3456,22.4142,5209900.0],["2019-05-08",22.1999,22.3027,21.0856,21.5913,10494100.0],["2019-05-09",21.3856,21.4627,21.0128,21.2999,5930200.0],["2019-05-10",21.3599,21.437,21.0599,21.2827,4873900.0],["2019-05-13",20.957,20.9913,20.597,20.9742,5866300.0],["2019-05-14",21.0427,21.437,20.9999,21.0599,5193500.0],["2019-05-15",21.0342,21.2656,20.8113,20.9999,3506800.0],["2019-05-16",20.9828,21.3256,20.9399,21.137,3576600.0],["2019-05-17",20.957,21.4199,20.9313,21.2656,5581100.0],["2019-05-20",21.2142,21.6942,21.1628,21.4799,4867300.0],["2019-05-21",21.5399,22.2685,21.5399,22.0713,8589500.0],["2019-05-22",21.977,22.0713,21.6685,21.8142,3870800.0],["2019-05-23",21.6942,21.7113,21.0813,21.257,4289000.0],["2019-05-24",21.2827,21.3599,20.9827,20.9827,3022300.0],["2019-05-28",21.0599,21.3385,20.8327,21.077,5944700.0],["2019-05-29",21.0685,21.1285,20.357,20.5885,5216100.0],["2019-05-30",20.5542,20.6742,19.6799,20.0742,6915600.0],["2019-05-31",19.9113,20.4556,19.877,20.1942,7731200.0],["2019-06-03",20.2456,20.477,20.1685,20.3656,3868100.0],["2019-06-04",20.6742,20.837,20.1556,20.8028,5738800.0],["2019-06-05",20.8885,21.1628,20.657,21.0942,3995100.0],["2019-06-06",21.1799,21.5485,20.9228,21.1028,2783900.0],["2019-06-07",21.1885,21.2656,20.8199,20.837,4268600.0],["2019-06-10",20.8285,20.9828,20.6013,20.6656,2852300.0],["2019-06-11",20.6742,21.077,20.6056,21.0599,2895400.0],["2019-06-12",21.1027,21.1713,20.6056,20.7599,3577100.0],["2019-06-13",20.7987,20.971,20.4583,20.5574,3474800.0],["2019-06-14",20.5574,20.5919,20.2946,20.4799,2875100.0],["2019-06-17",20.454,20.4626,19.9586,20.0405,6941800.0],["2019-06-18",20.1956,20.4368,20.1266,20.3334,4431900.0],["2019-06-19",20.3334,20.6091,20.3248,20.523,3856000.0],["2019-06-20",20.7728,20.8934,20.5919,20.8417,3043400.0],["2019-06-21",20.859,20.9538,20.4626,20.7642,11378100.0],["2019-06-24",20.8504,20.8719,20.4799,20.5833,4640000.0],["2019-06-25",20.5919,20.6005,20.0663,20.1352,5542400.0],["2019-06-26",20.1008,20.2214,19.1272,19.1789,9892000.0],["2019-06-27",19.1789,19.2737,18.8601,19.1617,9463400.0],["2019-06-28",19.2133,19.5278,19.2047,19.5063,8405600.0],["2019-07-01",19.5666,19.6872,19.3254,19.6097,4171100.0],["2019-07-02",19.6355,19.6786,19.3254,19.4891,4029900.0],["2019-07-03",19.5494,19.7217,19.3986,19.4201,6179900.0],["2019-07-05",19.3512,19.6786,19.2909,19.4201,3071800.0],["2019-07-08",19.3081,19.4374,19.1013,19.3254,4829400.0],["2019-07-09",19.2909,19.4374,19.1789,19.3167,3373000.0],["2019-07-10",19.334,19.6054,19.2909,19.3254,3610700.0],["2019-07-11",19.334,19.3512,19.0927,19.2909,5320800.0],["2019-07-12",19.3598,19.5752,19.1444,19.4546,2316000.0],["2019-07-15",19.4718,19.5063,19.2564,19.4287,2719200.0],["2019-07-16",19.3426,19.5063,18.8343,18.929,4410100.0],["2019-07-17",18.9118,19.2737,18.9118,19.1444,3056700.0],["2019-07-18",19.1013,19.1961,18.817,19.0497,2598000.0],["2019-07-19",19.0755,19.1875,18.8084,18.8084,2978900.0],["2019-07-22",18.817,18.8299,18.593,18.6189,2981300.0],["2019-07-23",18.6706,18.6792,18.4078,18.4638,2451400.0],["2019-07-24",18.4465,18.6404,18.3733,18.5758,1959100.0],["2019-07-25",18.4896,19.0195,18.4724,18.8859,2949900.0],["2019-07-26",18.9118,19.0066,18.6533,18.7395,1956000.0],["2019-07-29",18.7567,18.8989,18.5499,18.7567,3175100.0],["2019-07-30",18.6792,18.8687,18.6102,18.8429,2870400.0],["2019-07-31",18.8256,18.9247,18.4638,18.4896,5401600.0],["2019-08-01",18.481,18.7826,18.3948,18.5672,3266500.0],["2019-08-02",18.7395,19.265,18.3948,18.9893,4687400.0],["2019-08-05",18.817,18.9161,18.5327,18.7136,5243000.0],["2019-08-06",18.7395,19.2349,18.6361,19.1961,5022400.0],["2019-08-07",19.153,19.4804,19.0066,19.0066,6233800.0],["2019-08-08",19.0324,19.67,18.9936,19.6011,4783200.0],["2019-08-09",19.558,19.6183,19.0669,19.0669,3182400.0],["2019-08-12",18.9807,19.0497,18.7352,19.041,1880900.0],["2019-08-13",18.998,19.5924,18.9549,19.4632,4371500.0],["2019-08-14",19.4115,19.7045,19.1444,19.2047,8127100.0],["2019-08-15",19.2995,19.5925,19.1703,19.4804,5829700.0],["2019-08-16",19.558,20.454,19.558,20.411,5835000.0],["2019-08-19",20.6694,20.6694,20.2085,20.411,5318100.0],["2019-08-20",20.342,20.5316,20.0663,20.4971,7207500.0],["2019-08-21",20.6263,20.8417,20.4713,20.7728,6583200.0],["2019-08-22",20.7814,21.0356,20.7211,20.7987,4263000.0],["2019-08-23",20.8676,21.0227,20.5919,20.6608,5871000.0],["2019-08-26",20.7642,20.9107,20.635,20.9021,3064000.0],["2019-08-27",20.9796,21.1864,20.635,20.6694,4009600.0],["2019-08-28",20.678,20.7254,20.6177,20.7125,2858900.0],["2019-08-29",20.8504,21.0571,20.8331,21.0227,4064700.0],["2019-08-30",21.1088,21.5543,21.1088,21.4966,3064800.0],["2019-09-03",21.4535,21.6344,21.3587,21.5999,4526500.0],["2019-09-04",21.7981,21.936,21.5569,21.7292,3647800.0],["2019-09-05",21.7292,22.16,21.6301,22.1255,3816200.0],["2019-09-06",22.1858,22.2978,21.8843,21.9963,4901800.0],["2019-09-09",21.9877,22.1169,21.867,22.0135,5314100.0],["2019-09-10",22.0824,22.5046,22.0437,22.0738,6054100.0],["2019-09-11",22.0824,22.4874,22.0514,22.3754,9105700.0],["2019-09-12",22.4098,22.8191,22.384,22.6338,3636600.0],["2019-09-13",22.5083,22.7507,22.3698,22.7247,3741800.0],["2019-09-16",22.7334,23.097,22.6122,22.9931,4657500.0],["2019-09-17",23.0191,23.3264,22.9931,23.0797,7206700.0],["2019-09-18",23.123,23.2269,22.9239,23.1576,6021000.0],["2019-09-19",23.2442,23.3048,23.0104,23.097,4201100.0],["2019-09-20",23.2009,23.5385,23.0797,23.4952,9024200.0],["2019-09-23",23.4433,23.5731,23.3091,23.3394,4127200.0],["2019-09-24",23.3913,23.5558,23.123,23.3567,4222900.0],["2019-09-25",23.2961,23.5558,23.1489,23.5039,3781200.0],["2019-09-26",23.5039,23.5125,23.1663,23.2701,3351900.0],["2019-09-27",23.3221,23.3481,22.9801,23.1489,3232400.0],["2019-09-30",23.0451,23.2701,23.0191,23.1403,4049400.0],["2019-10-01",23.123,23.2615,22.9152,22.9412,2711000.0],["2019-10-02",22.8459,22.9083,22.6122,22.6122,5042500.0],["2019-10-03",22.6468,22.7637,22.5256,22.7074,3152900.0],["2019-10-04",22.8027,23.3134,22.6555,23.3134,2798200.0],["2019-10-07",23.3134,23.5645,23.2095,23.374,4198200.0],["2019-10-08",23.3221,23.7896,23.2182,23.4952,4395500.0],["2019-10-09",23.5299,23.651,23.3221,23.4346,3013700.0],["2019-10-10",23.4173,23.4173,23.1576,23.3048,3639100.0],["2019-10-11",23.4,23.7333,23.3134,23.4519,3626200.0],["2019-10-14",23.5731,23.5731,23.2961,23.3481,2106400.0],["2019-10-15",23.374,23.5039,23.2052,23.2874,3470900.0],["2019-10-16",23.2355,23.3221,22.9758,23.0797,2974300.0],["2019-10-17",23.1663,23.3134,23.0624,23.2355,2899100.0],["2019-10-18",23.2355,23.3264,23.0018,23.1922,4131700.0],["2019-10-21",23.3307,23.5645,23.3307,23.4173,3258200.0],["2019-10-22",23.4779,23.5515,23.3221,23.4606,2334500.0],["2019-10-23",23.426,23.5169,23.2701,23.4087,2594800.0],["2019-10-24",23.5212,23.5212,23.2442,23.3654,2787000.0],["2019-10-25",23.3307,23.5039,23.3048,23.4606,3156500.0],["2019-10-28",23.4952,23.5775,23.3567,23.3654,2671700.0],["2019-10-29",23.2528,23.5342,23.1922,23.4,4210100.0],["2019-10-30",23.4433,23.6251,23.2268,23.5904,4523800.0],["2019-10-31",23.5472,23.7376,23.3567,23.4,3552900.0],["2019-11-01",23.4519,23.6164,23.3307,23.5212,3485700.0],["2019-11-04",23.4866,23.8242,23.4346,23.6943,4911800.0],["2019-11-05",23.8588,24.2051,22.7897,22.82,5592900.0],["2019-11-06",22.8892,23.0104,22.2053,22.2919,4139700.0],["2019-11-07",22.7074,23.1403,22.3568,22.6901,5206900.0],["2019-11-08",22.6901,22.7594,22.4114,22.5083,3823000.0],["2019-11-11",22.543,22.6988,22.517,22.5862,3014700.0],["2019-11-12",22.517,22.9239,22.517,22.768,3348800.0],["2019-11-13",22.7594,22.7594,22.491,22.5083,3509000.0],["2019-11-14",22.5603,22.9671,22.3698,22.8027,10555700.0],["2019-11-15",22.8459,22.9498,22.6165,22.6815,7102000.0],["2019-11-18",22.7507,23.1836,22.7204,23.097,6045000.0],["2019-11-19",23.1316,23.1316,22.6815,22.8892,4163900.0],["2019-11-20",22.82,23.1057,22.82,23.1057,4800800.0],["2019-11-21",23.1316,23.2009,22.7421,22.8892,3049600.0],["2019-11-22",22.8806,23.1057,22.768,22.9671,2878300.0],["2019-11-25",22.9412,23.1143,22.6555,22.7421,2721100.0],["2019-11-26",22.7767,22.7767,22.5126,22.6555,3042500.0],["2019-11-27",22.7507,22.9498,22.6295,22.9239,1759300.0],["2019-11-29",22.8806,23.097,22.7377,22.9671,1477800.0],["2019-12-02",22.9585,23.1057,22.8892,22.9065,3318000.0],["2019-12-03",22.8806,22.9498,22.5862,22.8633,2968000.0],["2019-12-04",22.2746,22.2746,21.595,21.7378,15051700.0],["2019-12-05",21.8244,21.9023,21.0626,21.1665,7182300.0],["2019-12-06",21.1924,21.2877,20.7856,20.8548,7784500.0],["2019-12-09",20.9241,21.0063,20.4047,20.4912,7410700.0],["2019-12-10",20.6903,20.8289,20.2878,20.6384,7237800.0],["2019-12-11",20.5865,20.8721,20.5865,20.6903,3455300.0],["2019-12-12",20.7769,20.9804,20.7077,20.8202,3563300.0],["2019-12-13",20.8855,20.9725,20.5896,20.6331,3242500.0],["2019-12-16",20.607,21.1509,20.5896,21.0943,6451200.0],["2019-12-17",21.2249,21.2423,20.7375,20.8333,5751700.0],["2019-12-18",20.7984,21.0508,20.6592,20.781,5735300.0],["2019-12-19",20.7897,21.3336,20.781,21.0856,7397400.0],["2019-12-20",21.1291,21.4076,20.8333,20.8942,13691800.0],["2019-12-23",20.9464,20.9551,20.4939,20.5809,4751000.0],["2019-12-24",20.607,20.6331,20.3981,20.4416,1177000.0],["2019-12-26",20.4939,20.52,19.9891,20.0413,3350000.0],["2019-12-27",20.0152,20.0936,19.7063,19.8586,4282600.0],["2019-12-30",19.7716,20.0283,19.7411,19.8586,3846800.0],["2019-12-31",19.789,20.0587,19.7716,20.0065,3475900.0],["2020-01-02",20.0849,20.0849,19.6889,19.876,3934900.0],["2020-01-03",19.7716,20.1284,19.7716,20.0849,3768200.0],["2020-01-06",20.05,20.1327,19.6758,19.7455,4901400.0],["2020-01-07",19.6758,19.9108,19.6106,19.8673,4697800.0],["2020-01-08",19.8325,20.2023,19.7542,20.1284,5776900.0],["2020-01-09",20.1458,20.2067,19.8673,19.8934,3955900.0],["2020-01-10",19.8934,20.0718,19.7237,19.8064,4132500.0],["2020-01-13",19.7716,19.8934,19.5801,19.6062,5545700.0],["2020-01-14",19.5888,19.789,19.5627,19.7281,3805800.0],["2020-01-15",19.6671,20.0239,19.6671,19.7803,4738600.0],["2020-01-16",19.8499,20.3894,19.8499,20.1893,6538100.0],["2020-01-17",20.2415,20.3285,19.9543,19.963,3208700.0],["2020-01-21",19.9543,20.0065,19.7542,19.7629,3703100.0],["2020-01-22",19.8673,20.0326,19.7455,19.789,2727500.0],["2020-01-23",19.8151,20.0239,19.6932,19.9804,3577200.0],["2020-01-24",19.9108,19.9587,19.1972,19.2929,3768600.0],["2020-01-27",19.1537,19.2233,18.8404,18.8404,3040000.0],["2020-01-28",18.8926,18.9623,18.7447,18.7447,2610400.0],["2020-01-29",18.7186,19.3365,18.5881,19.2581,5300400.0],["2020-01-30",19.2842,19.5366,18.9884,19.5018,4797800.0],["2020-01-31",19.4061,19.6671,19.3365,19.5975,5032700.0],["2020-02-03",19.6062,19.7977,19.467,19.641,3294300.0],["2020-02-04",19.7368,19.8673,19.1798,19.1798,3919600.0],["2020-02-05",19.2059,19.5845,19.0145,19.0841,4304300.0],["2020-02-06",19.1102,19.1537,18.9013,18.9013,3945300.0],["2020-02-07",18.9188,19.4583,18.9188,19.4061,4736800.0],["2020-02-10",19.4061,19.4713,19.2059,19.38,2971400.0],["2020-02-11",19.467,20.3981,19.4322,19.9978,9173400.0],["2020-02-12",19.8673,20.1849,19.8673,19.9543,5164400.0],["2020-02-13",19.9543,20.0936,19.8934,20.0761,1847200.0],["2020-02-14",20.1284,20.2763,20.0674,20.2676,3262100.0],["2020-02-18",20.3459,20.5374,20.1545,20.3285,4229100.0],["2020-02-19",20.3633,20.4112,19.7368,19.7455,3211100.0],["2020-02-20",19.7629,19.9804,19.6541,19.9369,3439100.0],["2020-02-21",19.9021,20.4155,19.8325,20.3894,4101600.0],["2020-02-24",20.1719,20.1806,19.6846,19.9978,3824400.0],["2020-02-25",20.05,20.2589,19.2581,19.2668,6927000.0],["2020-02-26",19.4235,19.6889,18.8578,18.8665,6505700.0],["2020-02-27",18.7795,18.7969,17.8048,17.918,7335100.0],["2020-02-28",17.7787,17.7787,16.3168,16.7345,12553900.0],["2020-03-02",16.7954,17.6091,16.4821,17.5264,8020800.0],["2020-03-03",17.6221,18.3009,17.4916,17.6221,5850400.0],["2020-03-04",17.8571,18.3444,17.77,18.3183,5557900.0],["2020-03-05",18.1704,18.2748,17.7352,17.9615,4195700.0],["2020-03-06",17.3262,18.1268,17.2653,17.8658,3905500.0],["2020-03-09",16.5691,16.8084,15.6989,16.0383,7633800.0],["2020-03-10",16.5082,16.865,15.5684,16.8302,5197100.0],["2020-03-11",16.3255,16.4821,15.0288,15.4814,9774300.0],["2020-03-12",14.2369,14.5763,12.4181,12.6618,9958400.0],["2020-03-13",13.4102,13.8453,12.627,13.4798,8778900.0],["2020-03-16",12.5185,13.5852,11.8514,12.0182,6744100.0],["2020-03-17",12.3517,12.6239,11.1183,11.3159,5373900.0],["2020-03-18",10.4906,11.4475,9.92,11.0613,8804100.0],["2020-03-19",10.912,12.6766,10.833,12.4834,7457700.0],["2020-03-20",12.817,12.9312,12.1367,12.3605,11443200.0],["2020-03-23",12.3166,12.3956,11.1534,11.3422,9830700.0],["2020-03-24",12.0533,13.1813,12.005,12.8258,6688200.0],["2020-03-25",12.7907,13.6335,12.1674,12.896,6976600.0],["2020-03-26",13.0277,14.226,12.5185,13.8617,7048600.0],["2020-03-27",13.3525,14.6693,12.9224,14.3884,6820300.0],["2020-03-30",14.4762,14.5991,13.572,14.0987,4086300.0],["2020-03-31",13.8968,14.2743,13.6905,14.0109,5448300.0],["2020-04-01",13.4052,13.5676,13.2033,13.4579,4538300.0],["2020-04-02",13.3086,14.0724,13.2472,14.0285,6455400.0],["2020-04-03",13.9144,14.1777,13.6949,13.8968,7313300.0],["2020-04-06",14.4762,14.7659,13.809,14.0636,6454300.0],["2020-04-07",14.5728,14.8976,14.2743,14.3094,4790600.0],["2020-04-08",14.3972,15.3892,14.3182,15.3278,2937600.0],["2020-04-09",15.6087,16.4076,15.2883,15.6175,3392700.0],["2020-04-13",15.5297,15.5736,14.4587,15.0468,2806900.0],["2020-04-14",15.3278,15.5472,14.8976,15.2926,4031900.0],["2020-04-15",14.8098,14.8976,14.0241,14.2129,5434600.0],["2020-04-16",14.2831,14.327,13.8441,14.1338,5722500.0],["2020-04-17",14.485,15.477,14.406,15.398,4376100.0],["2020-04-20",15.1171,15.4419,14.643,14.8274,5457200.0],["2020-04-21",14.5113,14.9898,14.3621,14.9415,4577500.0],["2020-04-22",15.2663,15.5648,14.9854,15.4858,2847300.0],["2020-04-23",15.5823,15.5999,15.2488,15.3629,2386400.0],["2020-04-24",15.3804,16.0002,15.3278,15.8369,1728400.0],["2020-04-27",16.1442,16.7411,15.9159,16.6358,3005900.0],["2020-04-28",16.9694,17.5049,16.7411,16.864,3901500.0],["2020-04-29",17.3732,17.7331,17.0923,17.3381,5214900.0],["2020-04-30",17.1625,17.2854,16.7499,17.1537,3620100.0],["2020-05-01",16.8201,17.1362,16.548,16.9869,3537300.0],["2020-05-04",16.8114,16.8992,16.3724,16.6534,3783000.0],["2020-05-05",18.1545,18.1545,16.3988,16.4339,5490000.0],["2020-05-06",16.469,16.5656,15.8369,16.0037,3254600.0],["2020-05-07",16.1705,16.2759,15.6965,15.7579,4784200.0],["2020-05-08",16.0037,16.7719,15.8808,16.5919,2832400.0],["2020-05-11",16.4339,16.4339,15.9203,16.0827,3006500.0],["2020-05-12",16.0388,16.2408,15.8282,15.8896,2913000.0],["2020-05-13",15.8106,16.0213,15.3629,15.6438,4922700.0],["2020-05-14",15.5472,16.4558,15.4594,16.4251,3079300.0],["2020-05-15",16.232,16.5489,16.1266,16.3022,3130400.0],["2020-05-18",16.8728,17.5839,16.8728,17.4873,4311500.0],["2020-05-19",17.4171,17.5795,17.145,17.145,2721200.0],["2020-05-20",17.382,18.0755,17.3688,17.5488,4293300.0],["2020-05-21",17.4259,17.5751,17.1845,17.2064,3201000.0],["2020-05-22",17.1537,17.4127,16.9518,17.3908,1969800.0],["2020-05-26",17.9438,17.979,17.2064,17.3118,5272100.0],["2020-05-27",17.6015,17.6629,17.1801,17.6629,3483300.0],["2020-05-28",17.8209,18.374,17.6629,18.2687,4085700.0],["2020-05-29",18.2248,18.3828,17.6805,17.9438,7388300.0],["2020-06-01",17.8561,18.453,17.8561,18.3828,3143100.0],["2020-06-02",18.4706,18.6681,18.0097,18.1106,4414300.0],["2020-06-03",18.295,18.3784,17.9833,18.2687,3232900.0],["2020-06-04",18.2072,18.295,17.5049,17.8034,3989000.0],["2020-06-05",18.2774,18.7778,18.1282,18.3213,4149700.0],["2020-06-08",18.6198,19.3265,18.4355,19.3133,6988700.0],["2020-06-09",19.3046,19.3046,18.4442,18.5847,4255300.0],["2020-06-10",18.5759,18.8129,18.0316,18.6286,4236300.0],["2020-06-11",18.0755,18.1019,17.1186,17.3381,3259000.0],["2020-06-12",17.8297,18.0492,17.3205,17.7331,4000200.0],["2020-06-15",17.3133,17.8171,17.057,17.5608,2978600.0],["2020-06-16",18.0822,18.5595,17.8701,18.1088,4619900.0],["2020-06-17",18.1441,18.3032,17.6934,17.9232,4986000.0],["2020-06-18",17.7464,18.0557,17.6934,17.932,4704000.0],["2020-06-19",18.1795,18.2325,17.4989,17.5255,7364100.0],["2020-06-22",17.4989,17.5343,17.0482,17.3664,4792400.0],["2020-06-23",17.4282,17.4592,16.5754,16.6947,5692300.0],["2020-06-24",16.5003,16.6859,16.2793,16.4472,4048000.0],["2020-06-25",16.4207,16.7035,16.2395,16.677,3236600.0],["2020-06-26",16.5533,16.6152,15.749,16.023,8666900.0],["2020-06-29",16.1733,16.5798,15.8949,16.5621,3304200.0],["2020-06-30",16.4384,16.5445,16.1909,16.4561,4131000.0],["2020-07-01",16.4561,17.0129,16.3854,16.9156,4010500.0],["2020-07-02",17.1366,17.2073,16.7389,16.8273,3236600.0],["2020-07-06",17.0924,17.2603,16.8361,17.0394,2175500.0],["2020-07-07",16.8891,16.8891,16.6991,16.7742,2666100.0],["2020-07-08",16.8449,17.3841,16.7389,17.2868,2757600.0],["2020-07-09",17.1808,17.1808,16.5383,16.7919,2586200.0],["2020-07-10",16.7919,16.9863,16.6417,16.677,3963700.0],["2020-07-13",16.7566,17.225,16.6593,16.8891,3541000.0],["2020-07-14",16.8096,17.1233,16.7433,16.9598,2102300.0],["2020-07-15",17.1366,17.2912,16.9457,17.057,2404100.0],["2020-07-16",16.9775,17.3399,16.9554,17.1454,3494100.0],["2020-07-17",17.1543,17.4106,17.1498,17.3399,1621100.0],["2020-07-20",17.2603,17.3399,16.7477,16.8803,4465300.0],["2020-07-21",16.951,17.3399,16.9245,17.004,2580800.0],["2020-07-22",16.898,17.3443,16.7124,17.2515,4874500.0],["2020-07-23",17.1985,17.3399,16.8538,16.9333,5564100.0],["2020-07-24",16.9598,17.2161,16.5135,16.6859,4421700.0],["2020-07-27",16.6859,16.6894,15.9081,16.0849,5009000.0],["2020-07-28",16.1379,16.571,16.0752,16.297,3488900.0],["2020-07-29",16.3323,16.7124,16.297,16.677,2509700.0],["2020-07-30",16.4738,16.6682,16.1114,16.6152,1884800.0],["2020-07-31",16.6063,16.6682,16.2882,16.4914,2507800.0],["2020-08-03",16.4649,16.6107,16.1644,16.5798,2381700.0],["2020-08-04",16.5533,16.9908,16.5179,16.5798,4558000.0],["2020-08-05",16.7919,17.1366,15.9921,16.1379,4892800.0],["2020-08-06",16.023,16.761,16.023,16.6417,2813900.0],["2020-08-07",16.5533,16.9201,16.3368,16.7035,3991100.0],["2020-08-10",16.73,17.0305,16.624,16.9687,2421600.0],["2020-08-11",17.1278,17.3752,16.6593,16.6947,2335400.0],["2020-08-12",16.8626,17.1808,16.8096,17.0924,2371800.0],["2020-08-13",17.0305,17.0836,16.7831,16.8891,1064100.0],["2020-08-14",16.7301,16.9643,16.6152,16.8361,1316300.0],["2020-08-17",16.9068,17.1437,16.7831,17.1012,2235600.0],["2020-08-18",17.1454,18.0292,17.1012,17.7994,6428000.0],["2020-08-19",17.8613,17.8613,17.4017,17.4371,2396500.0],["2020-08-20",17.3222,17.4548,17.0924,17.1454,2021100.0],["2020-08-21",17.0659,17.2603,16.8361,16.8803,3077300.0],["2020-08-24",16.9333,17.1543,16.7035,17.057,1748500.0],["2020-08-25",17.1543,17.2382,16.7919,16.9156,1774400.0],["2020-08-26",16.7919,16.8096,16.3323,16.5798,2115800.0],["2020-08-27",16.6417,16.9156,16.5445,16.8803,2436000.0],["2020-08-28",17.0129,17.0791,16.7566,17.057,1030500.0],["2020-08-31",17.0924,17.2117,16.9598,16.9952,2526900.0],["2020-09-01",16.8891,16.8891,16.5091,16.5798,2036100.0],["2020-09-02",16.6063,17.1764,16.3589,17.0482,1801400.0],["2020-09-03",17.0217,17.2515,16.4958,16.571,2076000.0],["2020-09-04",16.5886,16.7035,15.9302,16.1114,2352300.0],["2020-09-08",16.1114,16.2616,15.6872,15.7756,2845400.0],["2020-09-09",15.9788,16.4561,15.9612,16.2793,2598100.0],["2020-09-10",16.244,16.2749,15.9788,15.9877,1860800.0],["2020-09-11",16.2793,16.3589,15.8454,16.3589,2949400.0],["2020-09-14",16.3589,16.6859,16.1291,16.677,2871500.0],["2020-09-15",16.6993,16.6993,16.3432,16.3966,4239600.0],["2020-09-16",16.3076,16.7616,16.2898,16.5658,4199100.0],["2020-09-17",16.4411,16.4678,16.1207,16.272,4829700.0],["2020-09-18",16.2453,16.4678,16.0361,16.1207,4210800.0],["2020-09-21",15.8536,16.1073,15.729,15.9248,3740600.0],["2020-09-22",16.094,16.1919,15.7379,15.8625,4177500.0],["2020-09-23",15.9248,16.1474,15.8625,15.9872,3876600.0],["2020-09-24",15.9783,16.1207,15.7023,16.0139,2915800.0],["2020-09-25",15.9337,16.1162,15.8091,16.0317,2261200.0],["2020-09-28",16.1652,16.2097,15.9649,15.9961,3745300.0],["2020-09-29",16.1563,16.7883,16.1563,16.4945,8584100.0],["2020-09-30",16.6192,16.8951,16.3165,16.7883,7880600.0],["2020-10-01",16.8595,16.8773,15.8937,15.9248,5387900.0],["2020-10-02",15.5243,16.0584,15.3195,16.0139,4149100.0],["2020-10-05",16.0584,16.223,15.8358,15.8536,5855800.0],["2020-10-06",15.8892,16.2186,15.7913,15.9783,6051800.0],["2020-10-07",16.0228,16.0584,15.8091,15.8714,5771000.0],["2020-10-08",15.9694,16.2987,15.9337,16.272,5212600.0],["2020-10-09",16.3432,16.4055,16.0139,16.0139,3355800.0],["2020-10-12",15.9694,16.183,15.8269,16.0228,3888500.0],["2020-10-13",15.9337,16.1518,15.7468,16.0495,5596400.0],["2020-10-14",16.1118,16.9307,16.0851,16.6993,4168400.0],["2020-10-15",16.5123,16.9708,16.4144,16.6904,2374100.0],["2020-10-16",16.726,17.1488,16.6058,16.9307,2492500.0],["2020-10-19",16.993,17.0286,16.7438,16.7438,2184900.0],["2020-10-20",16.8684,17.0909,16.7304,16.8684,2256400.0],["2020-10-21",16.7082,17.0464,16.6592,16.8595,2492500.0],["2020-10-22",16.904,17.0865,16.6014,16.9663,1943700.0],["2020-10-23",17.1087,17.2423,16.9316,17.1622,1713800.0],["2020-10-26",17.0375,17.0909,16.6904,16.993,1970700.0],["2020-10-27",16.9129,17.1444,16.3477,16.4144,3817500.0],["2020-10-28",16.1385,16.2186,15.4041,15.4442,4082000.0],["2020-10-29",15.3017,15.6044,15.0525,15.4353,3114600.0],["2020-10-30",15.4086,15.7157,15.3373,15.462,3819500.0],["2020-11-02",15.6578,15.9426,15.5065,15.7913,5941700.0],["2020-11-03",16.0673,16.6281,16.0495,16.3699,4046000.0],["2020-11-04",16.5569,16.8061,16.0788,16.3254,3310900.0],["2020-11-05",16.4945,16.8951,16.321,16.4589,2319500.0],["2020-11-06",16.3521,16.6726,16.2364,16.2542,2266100.0],["2020-11-09",16.9218,17.4915,16.5925,16.8328,4571800.0],["2020-11-10",16.904,17.9766,16.7794,17.9633,4548300.0],["2020-11-11",17.99,18.0879,17.2779,17.4826,3453400.0],["2020-11-12",17.5449,17.674,16.7616,16.9396,3940100.0],["2020-11-13",17.0642,17.6651,17.0642,17.5627,2649500.0],["2020-11-16",17.8031,17.9455,17.4203,17.625,2962300.0],["2020-11-17",17.447,17.625,17.0108,17.2067,2616500.0],["2020-11-18",17.2245,17.3491,16.5658,16.5747,3483800.0],["2020-11-19",16.5301,16.6726,16.183,16.4945,2798300.0],["2020-11-20",16.4233,16.637,16.183,16.2008,2012300.0],["2020-11-23",16.3254,16.6192,16.3076,16.5301,1991300.0],["2020-11-24",16.7705,17.2512,16.5569,17.2423,3340600.0],["2020-11-25",17.2423,17.4265,17.1221,17.3313,2248600.0],["2020-11-27",17.3669,17.4915,17.3224,17.4381,1391500.0],["2020-11-30",17.4381,17.5182,16.5391,16.6281,4669400.0],["2020-12-01",16.6904,17.0197,16.637,16.7171,2870500.0],["2020-12-02",16.5925,16.815,16.4678,16.7972,1826400.0],["2020-12-03",16.7705,16.8684,16.5613,16.7082,2436000.0],["2020-12-04",16.815,17.1266,16.8061,17.0464,2387000.0],["2020-12-07",17.0909,17.0909,16.6103,16.8862,3878300.0],["2020-12-08",16.7438,16.8862,16.4901,16.8684,3582500.0],["2020-12-09",16.9129,17.0375,16.7571,16.9218,2899400.0],["2020-12-10",16.9218,16.9797,16.6236,16.7527,3746500.0],["2020-12-11",16.5925,16.6637,16.2141,16.272,4090100.0],["2020-12-14",16.4767,16.5747,16.0094,16.1474,5038700.0],["2020-12-15",16.3223,16.6048,16.107,16.5554,4275100.0],["2020-12-16",16.6182,16.6361,16.0622,16.2146,3949400.0],["2020-12-17",16.125,16.2415,15.9501,16.0801,4985800.0],["2020-12-18",16.0532,16.2146,15.7662,15.829,5841600.0],["2020-12-21",15.9097,15.9411,15.5958,15.7483,5939100.0],["2020-12-22",15.9366,16.2819,15.8559,16.2595,4624500.0],["2020-12-23",16.3671,16.6541,16.2155,16.5644,4270100.0],["2020-12-24",16.8514,16.8604,16.5689,16.7796,1503700.0],["2020-12-28",16.8604,17.1832,16.8335,17.1473,2379500.0],["2020-12-29",17.2191,17.3357,16.9142,16.95,2394700.0],["2020-12-30",16.8783,17.5168,16.8604,17.4792,3357200.0],["2020-12-31",17.542,17.7123,17.3985,17.6316,2653800.0],["2021-01-04",17.6137,17.6944,17.1787,17.2012,4338400.0],["2021-01-05",17.1832,17.9814,17.1563,17.7751,4014400.0],["2021-01-06",17.9455,18.7437,17.9455,18.1966,5533600.0],["2021-01-07",18.2056,18.4836,18.0442,18.098,3347200.0],["2021-01-08",18.2056,18.8872,18.1877,18.8244,4281800.0],["2021-01-11",18.6002,19.0755,18.4388,18.9858,4897000.0],["2021-01-12",19.0666,19.4791,19.0127,19.3356,3927400.0],["2021-01-13",19.3266,19.7123,19.2459,19.5508,3054200.0],["2021-01-14",19.6136,19.6405,19.1069,19.1293,4129800.0],["2021-01-15",19.0935,19.4522,19.0423,19.2908,4013300.0],["2021-01-19",19.4253,19.6226,19.2908,19.4701,3681900.0],["2021-01-20",19.4701,19.5688,19.1114,19.21,4582300.0],["2021-01-21",19.1652,19.2459,18.7975,19.0038,4557000.0],["2021-01-22",18.8782,19.2145,18.645,19.1383,3934800.0],["2021-01-25",19.0397,19.2997,18.6899,18.6989,4918000.0],["2021-01-26",18.6989,18.7796,18.5464,18.654,3955200.0],["2021-01-27",18.4298,18.7437,18.098,18.098,5036100.0],["2021-01-28",18.08,18.367,17.7392,18.098,3319200.0],["2021-01-29",17.9904,18.367,17.9096,17.9096,3904200.0],["2021-02-01",17.9545,18.4298,17.8648,18.2684,3389100.0],["2021-02-02",18.4477,18.9365,18.3581,18.6719,4558200.0],["2021-02-03",18.5105,19.4881,18.4298,19.1024,7976200.0],["2021-02-04",19.1473,19.219,18.7078,18.9141,4385400.0],["2021-02-05",19.0666,19.0755,18.7661,18.8782,2866800.0],["2021-02-08",18.9231,19.1652,18.6899,18.8693,3620900.0],["2021-02-09",18.941,19.2549,18.8154,19.1293,2680600.0],["2021-02-10",19.3087,19.358,18.9051,19.237,2079000.0],["2021-02-11",19.2728,19.3984,19.1383,19.2997,3888000.0],["2021-02-12",19.3535,19.3804,19.0262,19.1293,2375300.0],["2021-02-16",19.7212,19.8378,19.4701,19.6495,6371500.0],["2021-02-17",19.7302,19.9993,19.4701,19.7392,4514400.0],["2021-02-18",19.8558,20.8961,19.7481,20.7616,9159900.0],["2021-02-19",20.8423,20.932,20.4477,20.5463,5536300.0],["2021-02-22",20.627,20.8333,20.3714,20.6719,5783800.0],["2021-02-23",20.6719,21.0575,20.1383,20.9678,6475000.0],["2021-02-24",21.1293,21.7032,20.9947,21.3714,5513700.0],["2021-02-25",21.2907,21.5328,20.3849,20.4118,7078900.0],["2021-02-26",16.7348,17.2191,15.3492,15.4703,29798900.0],["2021-03-01",16.1519,16.4119,15.5779,15.6138,21195500.0],["2021-03-02",15.7035,15.7035,14.9681,14.977,12942800.0],["2021-03-03",14.8873,15.0577,14.5241,14.7349,12035100.0],["2021-03-04",14.9322,15.7573,14.7708,15.6855,10713400.0],["2021-03-05",16.0263,16.2236,15.5331,15.9815,7587200.0],["2021-03-08",16.2057,17.1967,16.1788,16.9321,7913400.0],["2021-03-09",16.95,17.3626,16.6272,16.7258,8209800.0],["2021-03-10",16.7079,17.5464,16.7079,17.5061,7075900.0],["2021-03-11",17.4881,17.602,16.4164,16.8693,8720600.0],["2021-03-12",16.9142,17.0577,16.2819,16.5016,12757300.0],["2021-03-15",16.5016,16.7169,16.3402,16.672,8233700.0],["2021-03-16",16.5545,16.5545,16.2019,16.3827,6541200.0],["2021-03-17",15.3791,16.012,15.3791,15.6323,10168500.0],["2021-03-18",15.5147,15.6368,15.1621,15.1802,7972800.0],["2021-03-19",15.1893,15.6865,15.0446,15.6413,8380700.0],["2021-03-22",15.5147,15.6775,15.0356,15.0989,7602400.0],["2021-03-23",15.1802,15.456,15.0356,15.0989,6574200.0],["2021-03-24",15.0627,15.5419,15.0084,15.2073,6247400.0],["2021-03-25",15.2616,15.6214,15.0175,15.4153,6400900.0],["2021-03-26",15.4424,15.5374,15.0084,15.2526,4641400.0],["2021-03-29",15.2164,16.0391,15.1621,15.9306,6447700.0],["2021-03-30",15.9216,16.1115,15.7769,16.1024,4370300.0],["2021-03-31",16.1567,16.22,15.9758,15.9849,4724100.0],["2021-04-01",15.9578,16.0391,15.6865,16.0211,3120500.0],["2021-04-05",16.1838,16.2652,15.8312,15.9849,3738500.0],["2021-04-06",15.8222,16.2787,15.795,16.1657,5133700.0],["2021-04-07",16.1386,16.2109,15.9126,15.9939,3215300.0],["2021-04-08",16.0301,16.0934,15.8674,15.9126,2668700.0],["2021-04-09",15.8583,15.9578,15.5961,15.8222,4556300.0],["2021-04-12",15.8041,15.9216,15.4786,15.5147,4964500.0],["2021-04-13",15.5057,15.9578,15.3791,15.8674,4713200.0],["2021-04-14",16.0482,16.1115,15.8402,15.9397,3579900.0],["2021-04-15",15.9397,16.2019,15.9397,16.2019,3589200.0],["2021-04-16",16.238,16.2833,16.0301,16.0934,4379800.0],["2021-04-19",16.2742,16.2923,16.1024,16.1476,4248300.0],["2021-04-20",16.1205,16.3285,16.0165,16.1024,4265200.0],["2021-04-21",16.0482,16.1928,15.9578,16.0572,4484600.0],["2021-04-22",16.1205,16.2652,15.7408,15.7498,5103500.0],["2021-04-23",15.7498,15.8493,15.578,15.8131,3212900.0],["2021-04-26",15.2164,15.7453,15.0356,15.4153,8312600.0],["2021-04-27",15.3701,15.4243,15.135,15.2254,5617800.0],["2021-04-28",15.1531,15.2616,15.1169,15.1802,5003800.0],["2021-04-29",15.2706,15.6549,15.2254,15.4243,6223600.0],["2021-04-30",15.361,15.4424,15.1531,15.2526,4121100.0],["2021-05-03",15.2887,15.4243,15.1893,15.1893,3636100.0],["2021-05-04",15.2435,15.2435,14.7282,14.7282,7868300.0],["2021-05-05",14.7553,14.8276,14.1947,14.701,14499100.0],["2021-05-06",14.683,14.7553,14.032,14.5202,9773300.0],["2021-05-07",14.5202,14.5202,13.9868,14.5112,11042400.0],["2021-05-10",14.683,14.8728,14.466,14.475,4886200.0],["2021-05-11",14.5745,14.8547,14.4841,14.7643,7179100.0],["2021-05-12",14.7734,14.9452,14.4479,14.466,7436500.0],["2021-05-13",14.5293,14.7824,14.4117,14.5202,6655500.0],["2021-05-14",14.6197,15.0853,14.6106,14.8095,4340800.0],["2021-05-17",14.6649,14.7553,14.249,14.3936,6588000.0],["2021-05-18",14.3846,14.7688,14.2851,14.6016,5171000.0],["2021-05-19",14.4388,14.9723,14.3394,14.9452,5856100.0],["2021-05-20",15.0898,15.277,14.8909,14.8999,8113000.0],["2021-05-21",14.9813,15.1893,14.9271,15.0808,4327700.0],["2021-05-24",15.2073,15.2435,14.8502,15.0627,3052900.0],["2021-05-25",14.9632,15.0808,14.6197,14.6287,5289100.0],["2021-05-26",14.6016,14.8005,14.5202,14.6739,4062200.0],["2021-05-27",14.683,14.7553,14.3846,14.5202,7598500.0],["2021-05-28",14.475,14.6739,14.4208,14.6197,6334900.0],["2021-06-01",14.7372,14.9452,14.6287,14.8728,6135200.0],["2021-06-02",14.918,15.2254,14.7643,15.1441,6838600.0],["2021-06-03",14.7462,15.786,14.5202,15.7046,8380000.0],["2021-06-04",15.6413,15.786,15.4967,15.7317,6969200.0],["2021-06-07",15.7815,16.0301,15.6413,15.9216,5554300.0],["2021-06-08",15.9668,16.5228,15.8402,16.4098,7152800.0],["2021-06-09",16.4912,16.6087,16.3465,16.5274,4303900.0],["2021-06-10",16.5816,16.5816,16.22,16.4279,3314200.0],["2021-06-11",16.5002,16.8619,16.4189,16.8438,3584100.0],["2021-06-14",16.8438,16.88,16.4912,16.6268,3619000.0],["2021-06-15",16.6633,16.8547,16.481,16.7818,3242700.0],["2021-06-16",16.8182,16.9276,16.3716,16.5357,4213500.0],["2021-06-17",16.5174,16.5949,16.3853,16.5448,4186800.0],["2021-06-18",16.4627,16.4992,15.8793,15.9249,4557600.0],["2021-06-21",16.0799,16.3716,16.0161,16.3351,3130200.0],["2021-06-22",16.2895,16.4445,16.171,16.2987,5578200.0],["2021-06-23",16.2987,16.3534,16.1346,16.1802,2634300.0],["2021-06-24",16.1893,16.6633,16.0708,16.6359,3520700.0],["2021-06-25",16.6359,16.8547,16.5721,16.7635,4748300.0],["2021-06-28",16.7727,17.1692,16.6086,17.1464,4082600.0],["2021-06-29",17.2011,17.2649,16.6906,16.7635,4640600.0],["2021-06-30",16.7818,16.9732,16.5812,16.9094,4950700.0],["2021-07-01",17.0006,17.2877,16.9322,17.2102,3824000.0],["2021-07-02",17.2376,17.5384,17.0735,17.3561,4047600.0],["2021-07-06",17.3014,17.3378,16.4536,16.718,5254000.0],["2021-07-07",16.9641,17.8027,16.9094,17.6751,9637400.0],["2021-07-08",17.3652,17.3743,17.0006,17.0917,6707600.0],["2021-07-09",17.5019,17.8346,17.4016,17.6113,4442500.0],["2021-07-12",17.511,17.6022,17.3014,17.6022,3596200.0],["2021-07-13",17.6751,17.6751,17.1282,17.1555,3290900.0],["2021-07-14",17.1555,17.3378,17.0826,17.1373,2202800.0],["2021-07-15",16.9823,17.2285,16.8365,17.1555,3170600.0],["2021-07-16",17.2649,17.4335,17.1008,17.1464,3520400.0],["2021-07-19",16.8638,16.9823,16.1528,16.2166,3924600.0],["2021-07-20",16.2622,16.6861,16.2622,16.5812,4331800.0],["2021-07-21",16.5812,16.9322,16.5448,16.6997,2709500.0],["2021-07-22",17.0188,17.2376,16.8,17.1646,4007800.0],["2021-07-23",17.1099,17.4472,17.037,17.4108,2679500.0],["2021-07-26",17.3834,17.625,17.2148,17.4108,2420500.0],["2021-07-27",17.3925,17.584,17.0826,17.5657,2575900.0],["2021-07-28",17.5931,17.7617,17.4016,17.748,4169500.0],["2021-07-29",17.821,17.8665,17.6332,17.666,2352100.0],["2021-07-30",17.5748,17.8301,17.4199,17.4563,3068100.0],["2021-08-02",17.5475,17.6387,17.2831,17.3014,2968600.0],["2021-08-03",17.2376,17.5019,17.1829,17.274,2780100.0],["2021-08-04",17.1555,17.3652,16.9094,17.2376,3187000.0],["2021-08-05",16.7727,17.0097,16.2713,16.6542,6675900.0],["2021-08-06",16.7362,17.1601,16.707,16.9185,3351100.0],["2021-08-09",16.9641,17.2376,16.8821,17.2193,3742800.0],["2021-08-10",17.2193,17.2193,16.7316,16.8547,3325500.0],["2021-08-11",16.7818,16.8821,16.5904,16.7271,2667800.0],["2021-08-12",16.7909,16.8182,16.4582,16.7635,3001000.0],["2021-08-13",16.7453,16.8547,16.6952,16.7727,2053200.0],["2021-08-16",16.6542,16.8,16.367,16.3898,2418700.0],["2021-08-17",16.3625,16.5858,16.2349,16.5448,3109300.0],["2021-08-18",16.4536,16.5995,16.3351,16.4172,2076800.0],["2021-08-19",16.326,16.5174,16.2075,16.2257,3253300.0],["2021-08-20",16.2804,16.563,16.1346,16.5266,2324300.0],["2021-08-23",16.4718,16.5265,16.3716,16.4354,2238600.0],["2021-08-24",16.5904,16.9003,16.5083,16.8182,2976600.0],["2021-08-25",16.9003,17.3925,16.7636,17.3196,3451600.0],["2021-08-26",17.274,17.3652,16.8365,16.8547,3668200.0],["2021-08-27",16.9185,17.0644,16.7909,17.0279,3894400.0],["2021-08-30",17.0917,17.3697,17.0461,17.1829,3329500.0],["2021-08-31",17.2193,17.4016,17.1327,17.4016,3580900.0],["2021-09-01",17.5384,17.6614,17.4016,17.4563,2955900.0],["2021-09-02",17.4563,17.6842,17.4336,17.5748,3578800.0],["2021-09-03",17.4928,17.5657,17.3105,17.4199,1614900.0],["2021-09-07",17.3287,17.4153,17.1418,17.1738,2928300.0],["2021-09-08",17.1464,17.584,17.0525,17.5019,2158500.0],["2021-09-09",17.4609,17.5293,17.0826,17.2284,2363600.0],["2021-09-10",17.3196,17.3196,16.8,16.8091,2023000.0],["2021-09-13",16.9367,17.0735,16.7727,16.955,2038300.0],["2021-09-14",17.0279,17.0279,16.3989,16.408,3601100.0],["2021-09-15",16.408,16.9504,16.3529,16.9504,3131700.0],["2021-09-16",16.8217,16.8309,16.3989,16.454,3226100.0],["2021-09-17",16.5459,16.6195,16.3253,16.3529,6337300.0],["2021-09-20",16.2242,16.3805,15.5578,15.9484,6400700.0],["2021-09-21",16.0771,16.261,15.9852,15.9852,5828600.0],["2021-09-22",16.1323,16.2977,16.0128,16.022,2420500.0],["2021-09-23",16.2058,16.408,16.0955,16.1874,4454600.0],["2021-09-24",16.2702,16.408,16.1415,16.1415,4287100.0],["2021-09-27",16.1323,16.2104,15.7094,15.7278,5177800.0],["2021-09-28",15.6635,15.726,15.3647,15.4153,4795200.0],["2021-09-29",15.3877,15.6819,15.1763,15.5807,4766200.0],["2021-09-30",15.9484,16.1369,15.7048,15.7186,5830800.0],["2021-10-01",15.8197,15.8289,15.3463,15.4888,4198700.0],["2021-10-04",15.3693,15.8014,15.3418,15.6451,3331700.0],["2021-10-05",15.6957,15.9668,15.6267,15.9576,6159600.0],["2021-10-06",15.8014,16.1966,15.6543,16.1599,3827100.0],["2021-10-07",16.1874,16.6259,16.0863,16.5,6470900.0],["2021-10-08",16.5184,16.8493,16.4356,16.454,3097400.0],["2021-10-11",16.454,16.5827,16.1323,16.1507,2446500.0],["2021-10-12",16.1139,16.4816,16.0496,16.3989,2837100.0],["2021-10-13",17.9248,18.2924,17.695,18.2097,15378700.0],["2021-10-14",18.3476,18.4763,17.9156,17.9891,6521300.0],["2021-10-15",18.0994,18.2649,17.8604,18.0902,3273300.0],["2021-10-18",17.8972,17.9477,17.695,17.7685,10655000.0],["2021-10-19",17.9615,18.0443,17.6398,17.6582,2754800.0],["2021-10-20",17.6628,17.9569,17.6214,17.7501,2053600.0],["2021-10-21",17.6214,17.7777,17.4927,17.5571,2516600.0],["2021-10-22",17.5755,17.7685,17.4422,17.5663,2656300.0],["2021-10-25",17.5295,17.9799,17.5295,17.9248,6030600.0],["2021-10-26",17.9248,18.15,17.7961,17.9248,3051200.0],["2021-10-27",17.9248,18.1546,17.8328,18.0718,3035100.0],["2021-10-28",18.0626,18.2833,18.0626,18.2465,2572300.0],["2021-10-29",18.081,18.2557,17.9523,18.0075,3176000.0],["2021-11-01",18.0167,18.4855,17.9615,18.3936,2756500.0],["2021-11-02",18.3936,18.4028,18.0397,18.2649,4006000.0],["2021-11-03",18.081,18.297,17.9799,18.0902,2460100.0],["2021-11-04",17.9523,17.9983,17.4008,17.6582,6093500.0],["2021-11-05",18.3844,19.1105,18.3384,18.844,9136100.0],["2021-11-08",18.8991,18.9359,18.0902,18.1454,5650800.0],["2021-11-09",18.32,18.32,17.7437,17.7777,3353900.0],["2021-11-10",17.6582,18.1362,17.649,17.8696,2271500.0],["2021-11-11",18.0167,18.127,17.7823,18.0167,2689500.0],["2021-11-12",18.0626,18.1913,18.0029,18.0626,2396500.0],["2021-11-15",18.1546,18.8256,18.0626,18.8072,2727000.0],["2021-11-16",18.8899,18.9221,18.7677,18.7888,5736500.0],["2021-11-17",18.7429,18.7934,18.4395,18.5682,1798700.0],["2021-11-18",18.4947,18.605,18.3568,18.5222,2977500.0],["2021-11-19",18.4579,18.5498,18.1959,18.4303,4026300.0],["2021-11-22",18.4303,19.0278,18.32,18.6417,4515300.0],["2021-11-23",18.6326,19.276,18.5774,18.9543,6669300.0],["2021-11-24",18.8532,19.1335,18.8532,18.9543,2546100.0],["2021-11-26",18.4671,18.7061,18.3108,18.5314,4147400.0],["2021-11-29",18.752,18.752,18.0626,18.4671,4114400.0],["2021-11-30",18.3292,18.7796,18.1913,18.2741,8850600.0],["2021-12-01",18.559,19.3082,18.5268,18.8899,5950100.0],["2021-12-02",19.0554,19.5426,18.9911,19.2668,6267700.0],["2021-12-03",19.3495,19.3955,18.9083,19.037,4143000.0],["2021-12-06",19.2392,19.3725,19.0462,19.23,4810700.0],["2021-12-07",19.2576,19.5794,19.1657,19.2392,3876500.0],["2021-12-08",19.1473,19.5518,19.1473,19.4966,3836600.0],["2021-12-09",19.4782,19.5196,19.1565,19.2025,2682200.0],["2021-12-10",19.2668,19.3679,19.1427,19.322,2852400.0],["2021-12-13",19.0922,19.3174,19.0094,19.0554,3952700.0],["2021-12-14",19.0048,19.4139,19.0002,19.0922,4358100.0],["2021-12-15",19.1848,19.2681,18.9209,19.1662,4531000.0],["2021-12-16",19.1662,19.6523,19.1199,19.3792,3057900.0],["2021-12-17",19.2773,19.7773,19.1477,19.657,3848300.0],["2021-12-20",19.444,19.5921,19.1986,19.5273,2604000.0],["2021-12-21",19.7218,20.2357,19.6847,20.194,3112500.0],["2021-12-22",20.194,20.694,20.1107,20.6755,4211000.0],["2021-12-23",20.7032,20.819,20.3977,20.3977,3279700.0],["2021-12-27",20.4162,20.5644,20.231,20.5458,2283600.0],["2021-12-28",20.5643,20.6662,20.3097,20.4162,1864300.0],["2021-12-29",20.3699,20.4255,20.2032,20.2495,2895400.0],["2021-12-30",20.2588,20.8051,20.2588,20.731,7636100.0],["2021-12-31",20.6477,21.1754,20.5921,21.0829,3243500.0],["2022-01-03",21.1292,21.2449,20.6847,21.0551,3925100.0],["2022-01-04",21.0829,21.2588,20.8236,20.8514,4572900.0],["2022-01-05",20.8144,21.0736,20.4533,20.4718,4037900.0],["2022-01-06",20.5366,20.7032,20.3329,20.6662,5284200.0],["2022-01-07",20.6662,21.0736,20.4718,21.0273,6078300.0],["2022-01-10",20.9856,21.0921,20.731,20.7958,4341900.0],["2022-01-11",20.8792,20.9903,20.6616,20.8421,6657100.0],["2022-01-12",20.7958,21.2866,20.7634,21.231,7344300.0],["2022-01-13",21.2032,21.2125,20.8606,20.9347,3709100.0],["2022-01-14",20.9347,20.9625,20.6986,20.9162,2994300.0],["2022-01-18",20.8699,21.069,20.7171,20.7773,4215900.0],["2022-01-19",20.8421,20.9903,20.7171,20.8143,7263300.0],["2022-01-20",20.8606,21.106,20.0921,20.1199,5162700.0],["2022-01-21",20.0366,20.3884,19.8329,20.1107,4244400.0],["2022-01-24",19.907,20.3792,19.6894,20.3329,6039800.0],["2022-01-25",20.1384,20.3421,19.8607,20.0644,5173300.0],["2022-01-26",20.3329,20.5921,19.7958,19.9347,5850500.0],["2022-01-27",20.157,20.3236,19.5829,19.731,4854900.0],["2022-01-28",19.7125,20.0736,19.569,20.0644,4707900.0],["2022-01-31",20.0273,20.2866,20.0273,20.194,6126000.0],["2022-02-01",20.3421,20.3607,19.8514,20.0458,4526700.0],["2022-02-02",20.194,20.6106,19.9347,20.5921,6964000.0],["2022-02-03",20.1662,20.5042,19.944,20.231,3931200.0],["2022-02-04",20.1014,20.3792,19.6847,20.2125,5344000.0],["2022-02-07",20.2495,20.4764,19.9718,20.3514,4638900.0],["2022-02-08",20.3931,20.7125,20.2866,20.6199,4337800.0],["2022-02-09",20.7866,20.9995,20.6847,20.8236,4984600.0],["2022-02-10",20.5736,20.8606,20.3792,20.444,5460200.0],["2022-02-11",20.5181,20.694,20.0227,20.194,4527200.0],["2022-02-14",20.1477,20.2866,19.6616,19.9995,4181000.0],["2022-02-15",20.2496,20.3236,20.0459,20.1755,2605400.0],["2022-02-16",20.1107,20.282,20.0088,20.1107,2270800.0],["2022-02-17",19.9718,20.1107,19.8884,19.8977,2465600.0],["2022-02-18",19.8607,20.1384,19.7588,19.8607,2877300.0],["2022-02-22",19.6847,19.9949,19.5459,19.6384,3681900.0],["2022-02-23",19.6292,19.8236,19.2681,19.2681,4535200.0],["2022-02-24",18.9811,20.194,18.7579,20.0736,5802200.0],["2022-02-25",20.0736,20.7681,19.7773,20.2773,3879000.0],["2022-02-28",20.2495,21.1801,20.0921,21.1292,6381500.0],["2022-03-01",21.1014,21.1199,20.0968,20.3051,6823000.0],["2022-03-02",20.3699,20.6616,20.1477,20.5736,4145000.0],["2022-03-03",20.6292,20.8051,20.2264,20.3514,4018900.0],["2022-03-04",20.2866,20.8884,20.157,20.8421,5107400.0],["2022-03-07",20.9903,21.7449,20.6292,20.7032,5599800.0],["2022-03-08",20.8329,21.2032,20.6569,20.9718,6063800.0],["2022-03-09",21.1754,21.3606,20.8606,21.0551,4542500.0],["2022-03-10",20.9532,21.0181,20.7449,20.9718,3534200.0],["2022-03-11",21.0366,21.1338,20.7218,20.768,3280300.0],["2022-03-14",20.7125,21.0227,20.2866,20.7588,3805000.0],["2022-03-15",20.8329,20.9625,20.4069,20.6755,3216300.0],["2022-03-16",20.6477,20.9671,20.6014,20.9162,3992800.0],["2022-03-17",20.8514,21.0412,20.6292,20.6569,3411400.0],["2022-03-18",20.5829,20.8745,20.481,20.7495,4951500.0],["2022-03-21",20.8242,21.0248,20.4603,20.5723,3329900.0],["2022-03-22",20.5909,21.146,20.5909,20.8895,2959100.0],["2022-03-23",20.8148,20.9175,20.3204,20.339,2566800.0],["2022-03-24",20.3857,20.6842,20.367,20.5723,3094400.0],["2022-03-25",20.6469,21.2673,20.6469,21.216,3268900.0],["2022-03-28",21.2347,21.6545,21.16,21.5612,3570700.0],["2022-03-29",21.5146,21.6545,21.3793,21.5985,4380200.0],["2022-03-30",21.5799,21.8131,21.4446,21.5519,4118500.0],["2022-03-31",21.5239,22.0231,21.5239,21.6918,4651100.0],["2022-04-01",21.7478,21.9251,21.5332,21.8691,4560100.0],["2022-04-04",21.8318,21.9531,21.5892,21.7665,3590300.0],["2022-04-05",21.8225,22.1863,21.8131,21.9997,6805200.0],["2022-04-06",21.9251,22.3916,21.8178,22.3916,5816200.0],["2022-04-07",22.3729,22.5875,22.1443,22.5035,6428100.0],["2022-04-08",22.5875,22.942,22.3916,22.8674,6982700.0],["2022-04-11",22.8767,22.998,22.3636,22.3916,5151600.0],["2022-04-12",22.4942,22.8208,22.2983,22.4382,5277000.0],["2022-04-13",22.4569,22.5875,22.0744,22.205,5349300.0],["2022-04-14",22.233,22.6062,22.233,22.4196,4708900.0],["2022-04-18",22.3916,23.2033,22.3123,23.1753,5308600.0],["2022-04-19",23.2499,23.5205,22.8347,23.1566,5429700.0],["2022-04-20",23.4925,24.8453,23.4925,24.5001,8990300.0],["2022-04-21",24.4348,24.5841,23.9683,24.015,7014700.0],["2022-04-22",24.0243,24.0616,23.6045,23.6511,3623000.0],["2022-04-25",23.6045,23.6045,22.9327,23.3339,5130700.0],["2022-04-26",23.1473,23.7118,23.1473,23.2313,4039600.0],["2022-04-27",23.2126,23.6175,23.1006,23.2126,3608800.0],["2022-04-28",23.4365,23.4832,23.0867,23.4459,5008500.0],["2022-04-29",23.5298,23.7771,23.3386,23.3432,5342300.0],["2022-05-02",23.3246,23.5578,22.5595,23.0353,4692400.0],["2022-05-03",23.11,23.861,23.0773,23.5578,4094100.0],["2022-05-04",23.6604,24.3275,23.6045,24.1829,5214600.0],["2022-05-05",24.2575,24.5654,23.5765,23.7071,5171400.0],["2022-05-06",24.2575,25.2838,24.0243,24.836,9739100.0],["2022-05-09",24.6587,24.6587,22.3169,22.5129,9713400.0],["2022-05-10",22.8114,23.3152,22.2703,22.8021,5004500.0],["2022-05-11",22.942,23.2126,22.5782,22.6621,7373900.0],["2022-05-12",22.4289,22.5688,21.3513,21.8411,9500800.0],["2022-05-13",22.261,23.0615,22.2236,22.9327,5521600.0],["2022-05-16",22.8861,23.3339,22.7554,23.3246,6949300.0],["2022-05-17",23.3712,23.5858,23.1006,23.5578,5014500.0],["2022-05-18",23.6138,23.875,23.4179,23.5391,5070000.0],["2022-05-19",23.5765,24.3788,23.4552,24.3322,7959700.0],["2022-05-20",24.2202,24.6867,23.166,23.5391,6190200.0],["2022-05-23",23.7071,24.1083,23.4552,24.0056,4484600.0],["2022-05-24",23.8004,24.043,23.5345,23.7724,4046000.0],["2022-05-25",23.7631,24.4115,23.7444,24.3508,5564900.0],["2022-05-26",24.4628,24.682,24.1829,24.1922,4707100.0],["2022-05-27",24.2389,24.5608,24.0103,24.5468,5778600.0],["2022-05-31",24.724,24.8976,24.1456,24.6027,7762900.0],["2022-06-01",24.5934,24.6867,23.5783,24.1643,4618700.0],["2022-06-02",24.2202,24.4815,23.8797,24.2389,3846900.0],["2022-06-03",24.1736,24.4908,24.0989,24.1176,3389000.0],["2022-06-06",24.2482,24.7474,24.0896,24.7147,5238600.0],["2022-06-07",24.6214,25.5544,24.6214,25.5544,6773300.0],["2022-06-08",25.4144,25.4798,24.836,25.0413,4206400.0],["2022-06-09",24.948,25.0972,24.4162,24.4441,3390400.0],["2022-06-10",24.043,24.1456,23.7257,23.7351,3853500.0],["2022-06-13",23.3246,23.3619,21.8318,21.9251,7472000.0],["2022-06-14",21.8784,22.1117,21.1134,21.4213,8304200.0],["2022-06-15",21.6639,22.3076,21.5519,21.9251,9339700.0],["2022-06-16",21.7572,21.7572,20.7869,21.0108,7894600.0],["2022-06-17",21.0201,21.2114,20.3763,20.9175,11501800.0],["2022-06-21",21.6106,21.6388,21.1592,21.4131,5046400.0],["2022-06-22",21.0839,21.5184,20.9805,21.3566,4595100.0],["2022-06-23",21.6011,22.0619,21.4789,22.0149,5669200.0],["2022-06-24",22.1184,22.1936,21.7187,21.9961,11738000.0],["2022-06-27",21.9961,22.6215,21.9491,22.3347,4359500.0],["2022-06-28",22.3817,22.5745,21.6858,21.8645,4875200.0],["2022-06-29",21.8362,21.8692,21.0557,21.5259,4657200.0],["2022-06-30",21.272,21.9632,21.1686,21.4883,4965100.0],["2022-07-01",21.6952,22.0902,21.5297,21.9585,3340900.0],["2022-07-05",21.6011,21.761,19.7438,20.3692,5959900.0],["2022-07-06",20.2564,20.6419,20.0918,20.4068,4709800.0],["2022-07-07",20.6889,21.051,20.6654,20.9052,4068900.0],["2022-07-08",20.8864,20.9993,20.5667,20.7642,3026700.0],["2022-07-11",20.7078,21.004,20.4915,20.7736,3355300.0],["2022-07-12",20.6701,21.3002,20.6607,21.178,3799800.0],["2022-07-13",20.877,21.5024,20.8394,21.3755,3551100.0],["2022-07-14",20.877,21.6482,20.8441,21.5635,5687800.0],["2022-07-15",21.6576,21.6952,20.9288,21.2344,4025100.0],["2022-07-18",21.3849,21.9397,21.319,21.4601,4135200.0],["2022-07-19",21.7798,22.3206,21.7516,22.2218,3764400.0],["2022-07-20",22.2124,22.3159,21.7422,22.2312,4827100.0],["2022-07-21",22.1466,22.2782,21.7093,21.9679,4230800.0],["2022-07-22",22.0149,22.25,21.3896,21.6294,3575100.0],["2022-07-25",21.667,22.0996,21.4225,21.9679,3285000.0],["2022-07-26",21.9209,22.3441,21.7798,22.3347,7887900.0],["2022-07-27",22.3817,22.5321,22.0431,22.4099,2702600.0],["2022-07-28",22.9365,23.3879,22.6027,23.3409,3494700.0],["2022-07-29",23.5102,24.3189,23.4443,24.3095,4894800.0],["2022-08-01",24.1685,24.3565,23.7547,23.8487,3020200.0],["2022-08-02",23.9616,24.2249,23.7453,23.7547,2875000.0],["2022-08-03",23.7171,24.0603,23.6136,23.9428,2604100.0],["2022-08-04",24.0744,24.3565,24.0086,24.0932,3411800.0],["2022-08-05",24.0086,24.1967,22.8613,23.134,4760700.0],["2022-08-08",23.2751,23.9287,23.0964,23.2563,3798500.0],["2022-08-09",23.1434,23.3315,22.8707,23.3127,3838300.0],["2022-08-10",23.4443,23.7171,23.3738,23.67,2967900.0],["2022-08-11",23.7641,24.2437,23.7218,23.8299,3323500.0],["2022-08-12",24.0932,24.3659,24.0039,24.3377,2716300.0],["2022-08-15",24.1214,24.4412,23.8393,24.4224,3192700.0],["2022-08-16",24.2531,24.4506,24.1591,24.2907,3706400.0],["2022-08-17",23.971,24.2719,23.924,24.0086,3232500.0],["2022-08-18",24.0086,24.5634,24.0086,24.3001,3623700.0],["2022-08-19",24.2061,24.2437,23.6418,23.7453,3863400.0],["2022-08-22",23.4161,23.4443,23.1246,23.2563,3630300.0],["2022-08-23",23.4349,23.4631,23.0023,23.0117,3662100.0],["2022-08-24",22.9177,23.7923,22.9177,23.6888,3435400.0],["2022-08-25",23.7829,24.4224,23.623,24.1214,4571100.0],["2022-08-26",24.1402,24.1779,23.4349,23.4443,3672000.0],["2022-08-29",23.1246,23.3597,22.9459,23.2657,3433800.0],["2022-08-30",23.2751,23.4867,22.739,22.739,4375500.0],["2022-08-31",22.6262,23.3221,22.5745,23.2751,7453900.0],["2022-09-01",23.1998,23.5196,23.1199,23.4726,3535100.0],["2022-09-02",23.6794,23.9992,23.4067,23.4726,2519300.0],["2022-09-06",23.3973,23.5102,22.8707,22.8895,5326800.0],["2022-09-07",22.9177,23.2375,22.8472,23.1716,4030100.0],["2022-09-08",23.181,23.5948,23.0729,23.4161,2890000.0],["2022-09-09",23.6888,23.9381,23.4914,23.7453,3995500.0],["2022-09-12",23.8205,24.3048,23.7312,24.2531,3347100.0],["2022-09-13",23.8863,24.192,23.402,23.4914,3683500.0],["2022-09-14",23.4914,23.8581,23.4726,23.8487,3449800.0],["2022-09-15",23.7171,23.8826,23.5957,23.8581,4091400.0],["2022-09-16",23.8111,23.8205,23.3879,23.8017,8706200.0],["2022-09-19",23.5478,24.2719,23.5478,24.0932,3615200.0],["2022-09-20",24.0023,24.1065,23.4292,23.595,3129500.0],["2022-09-21",23.7087,23.9833,23.1309,23.1498,2874800.0],["2022-09-22",23.1309,23.1687,22.7188,22.7899,2848900.0],["2022-09-23",22.3826,22.4394,21.8805,22.1363,4406800.0],["2022-09-26",21.89,22.1079,21.1465,21.2838,3717000.0],["2022-09-27",21.549,21.6106,20.526,20.8576,5809600.0],["2022-09-28",21.1322,21.3691,20.9618,21.1228,3833000.0],["2022-09-29",20.8481,20.8954,20.0477,20.2513,7073500.0],["2022-09-30",20.365,20.4881,19.8156,19.8914,4597700.0],["2022-10-03",20.2419,20.6871,19.9246,20.3366,5198000.0],["2022-10-04",20.545,21.729,20.5071,21.729,4833600.0],["2022-10-05",21.3501,21.9184,21.0659,21.6816,4434400.0],["2022-10-06",21.6248,21.71,21.2222,21.4543,4290400.0],["2022-10-07",21.3217,21.4164,20.7723,20.8102,3270800.0],["2022-10-10",20.8386,21.1938,20.4976,20.5355,4969200.0],["2022-10-11",20.4218,20.9617,20.2466,20.6492,4973500.0],["2022-10-12",20.6397,20.6454,20.204,20.3082,4601600.0],["2022-10-13",19.9956,20.796,19.666,20.5355,3843400.0],["2022-10-14",20.7723,21.047,20.1992,20.2892,2511300.0],["2022-10-17",20.7913,21.3027,20.6965,20.867,3498300.0],["2022-10-18",21.2554,21.4354,21.1559,21.3691,2961700.0],["2022-10-19",21.1512,21.227,20.6397,21.0281,3410100.0],["2022-10-20",21.0565,21.118,20.2513,20.3839,4054200.0],["2022-10-21",20.3461,20.6189,20.0051,20.6018,4248900.0],["2022-10-24",20.6492,20.9523,20.3176,20.3555,3992200.0],["2022-10-25",20.3839,21.047,20.3461,20.8291,4838400.0],["2022-10-26",20.9144,21.0375,20.6681,20.7439,3419400.0],["2022-10-27",20.9523,21.1322,20.7344,20.8197,3738400.0],["2022-10-28",20.9333,21.7858,20.8661,21.7669,4167400.0],["2022-10-31",21.7195,22.0037,21.568,21.7574,4428700.0],["2022-11-01",21.9847,21.9942,21.5064,21.6627,2978700.0],["2022-11-02",21.6248,22.4252,21.5301,21.6627,4376400.0],["2022-11-03",21.5869,22.4204,21.369,22.0037,4399000.0],["2022-11-04",21.9374,22.6099,21.2459,21.6437,7181200.0],["2022-11-07",21.7385,22.7094,21.549,22.572,5051000.0],["2022-11-08",22.5341,23.0646,22.4631,22.8467,3912900.0],["2022-11-09",22.733,22.9035,22.2405,22.3068,3345200.0],["2022-11-10",23.1024,23.6708,22.8183,23.2919,3465900.0],["2022-11-11",23.4908,23.5855,22.5815,22.8183,3527600.0],["2022-11-14",22.6288,22.8088,21.7385,21.7385,3675500.0],["2022-11-15",22.1552,22.2642,21.4401,21.5017,3885200.0],["2022-11-16",21.3122,21.7953,21.2791,21.6248,3395200.0],["2022-11-17",21.4638,21.6911,21.208,21.2743,2599100.0],["2022-11-18",21.5206,21.7006,21.4354,21.7006,3763000.0],["2022-11-21",21.6532,21.7669,21.3217,21.6722,2292200.0],["2022-11-22",21.7764,22.2405,21.6722,22.1931,2276600.0],["2022-11-23",22.1836,22.7993,22.1742,22.733,1865800.0],["2022-11-25",22.6857,23.1119,22.6857,22.8088,1271600.0],["2022-11-28",22.5057,22.6383,22.3276,22.5341,1896900.0],["2022-11-29",22.5531,23.0077,22.2973,22.9509,2631200.0],["2022-11-30",23.0835,23.1545,22.6857,23.0456,7650700.0],["2022-12-01",23.1782,23.5097,23.0219,23.2351,4111800.0],["2022-12-02",22.9225,23.1024,22.6951,22.7236,1941600.0],["2022-12-05",22.5246,22.5815,22.0321,22.2026,2570600.0],["2022-12-06",22.07,22.4962,21.9374,22.4678,3779300.0],["2022-12-07",22.3826,22.7757,22.2736,22.392,3313600.0],["2022-12-08",22.4299,22.6478,22.25,22.3447,2201700.0],["2022-12-09",22.1742,22.7378,22.0984,22.6004,3274300.0],["2022-12-12",22.7141,22.9509,22.572,22.9414,2360000.0],["2022-12-13",23.2824,23.7087,22.823,23.0077,5246100.0],["2022-12-14",22.8278,23.2398,22.7188,23.0646,3566400.0],["2022-12-15",22.9604,23.2351,22.7614,23.0456,3407400.0],["2022-12-16",22.8088,22.9604,22.4299,22.7993,5457400.0],["2022-12-19",22.9645,23.1889,22.6828,22.7831,3304100.0],["2022-12-20",22.764,23.0218,22.6972,22.7449,4042400.0],["2022-12-21",22.9168,23.0791,22.7354,23.0791,4215300.0],["2022-12-22",22.9454,22.9454,22.2579,22.4871,2380400.0],["2022-12-23",22.3534,22.8213,22.3152,22.7926,2249500.0],["2022-12-27",22.7449,22.869,22.3725,22.6208,2208200.0],["2022-12-28",22.6399,22.764,22.4871,22.5921,5352700.0],["2022-12-29",22.6781,23.0887,22.5539,22.9836,1954800.0],["2022-12-30",22.9168,22.9359,21.813,22.1529,3424700.0],["2023-01-03",22.1911,22.2961,21.1264,21.2649,3868900.0],["2023-01-04",21.2744,21.8158,21.0166,21.7232,3934000.0],["2023-01-05",21.5895,21.7518,21.2458,21.3126,2319200.0],["2023-01-06",21.4654,21.7471,21.2458,21.494,3411900.0],["2023-01-09",21.6086,21.8521,21.4463,21.5131,2912000.0],["2023-01-10",21.3985,21.5179,21.1885,21.389,2873600.0],["2023-01-11",21.389,21.7566,21.389,21.7136,2395400.0],["2023-01-12",21.8282,22.0526,21.5847,21.6659,3315700.0],["2023-01-13",21.4176,21.5274,21.136,21.3699,2806900.0],["2023-01-17",21.4081,21.7423,21.1407,21.1503,3593700.0],["2023-01-18",21.1121,21.2267,20.5105,20.5296,3684600.0],["2023-01-19",20.415,20.5583,20.2909,20.4246,3749800.0],["2023-01-20",20.3577,20.8829,20.3386,20.8638,3420300.0],["2023-01-23",20.797,21.7041,20.7779,21.4845,2798200.0],["2023-01-24",21.4845,21.8569,21.2744,21.7996,2632500.0],["2023-01-25",21.6086,21.7662,21.3365,21.5513,2231800.0],["2023-01-26",21.58,21.7805,21.2267,21.7709,2012100.0],["2023-01-27",21.6755,21.876,21.6277,21.6468,1899800.0],["2023-01-30",21.58,21.8712,21.3126,21.3604,2132900.0],["2023-01-31",21.4272,22.024,21.3126,22.0192,2573000.0],["2023-02-01",21.8282,22.4155,21.8044,22.1529,2495800.0],["2023-02-02",22.3725,22.7879,21.9906,22.2293,3012000.0],["2023-02-03",21.9428,22.0001,21.537,21.8473,5011300.0],["2023-02-06",21.8091,22.0574,21.7328,21.9333,4087200.0],["2023-02-07",21.9046,22.2579,21.6325,22.1911,1930600.0],["2023-02-08",22.0383,22.1529,21.7996,21.8282,1398800.0],["2023-02-09",21.8569,21.9619,21.6659,21.6659,2709200.0],["2023-02-10",21.6373,22.0956,21.5991,22.0001,1872100.0],["2023-02-13",21.9906,22.32,21.9715,22.0097,1590500.0],["2023-02-14",21.9333,22.4107,21.8282,21.9715,2431500.0],["2023-02-15",21.7805,22.4298,21.7805,22.3821,3412900.0],["2023-02-16",22.1242,22.3248,21.5322,21.79,4614000.0],["2023-02-17",21.8569,22.1911,21.7136,21.9237,3582100.0],["2023-02-21",21.7423,21.8855,21.4272,21.5513,3216000.0],["2023-02-22",21.4654,21.5895,21.2505,21.4081,3114100.0],["2023-02-23",21.5513,21.7948,21.3842,21.4845,1819900.0],["2023-02-24",21.3126,21.4749,21.1694,21.3508,2340200.0],["2023-02-27",21.58,21.7709,21.2171,21.2458,2603300.0],["2023-02-28",21.0739,21.389,20.8972,20.9975,4883500.0],["2023-03-01",21.0834,21.5227,20.5869,20.7301,4455300.0],["2023-03-02",20.6824,20.6919,20.2718,20.3291,5173500.0],["2023-03-03",20.3577,20.6156,20.2241,20.4437,3455700.0],["2023-03-06",21.0548,23.9003,21.0548,23.2796,16329100.0],["2023-03-07",23.8239,26.0583,23.4897,25.3135,14242600.0],["2023-03-08",25.3135,25.958,24.9936,25.0175,7018500.0],["2023-03-09",25.0557,25.3039,24.521,24.5305,6133000.0],["2023-03-10",24.7215,24.7597,23.4038,23.4133,5888500.0],["2023-03-13",23.2796,23.9098,22.9359,23.2414,7722300.0],["2023-03-14",23.5661,24.5448,23.442,24.3491,6022000.0],["2023-03-15",23.6473,23.9862,22.8213,23.3083,6411500.0],["2023-03-16",22.9168,24.3395,22.9072,24.1963,5547100.0],["2023-03-17",23.9576,23.9958,23.1269,23.7189,5046400.0],["2023-03-20",23.9671,24.4923,23.9289,23.9671,4331100.0],["2023-03-21",24.1962,24.7111,23.816,24.1192,3389300.0],["2023-03-22",23.9267,24.0518,23.3107,23.3204,3333100.0],["2023-03-23",23.4166,23.6957,22.7429,23.0124,3234500.0],["2023-03-24",22.9258,22.945,22.175,22.5408,4852300.0],["2023-03-27",22.6081,22.8488,22.252,22.329,4108800.0],["2023-03-28",22.3002,22.868,22.2328,22.4638,2799400.0],["2023-03-29",22.5985,22.8632,22.4397,22.6274,3517400.0],["2023-03-30",22.7814,22.9691,22.5985,22.7044,2154000.0],["2023-03-31",22.7621,23.099,22.6515,23.099,2284300.0],["2023-04-03",22.9835,23.1952,22.7814,22.8103,3017900.0],["2023-04-04",22.7814,22.8632,22.3194,22.5311,2587200.0],["2023-04-05",22.483,23.0894,22.4541,23.022,2736200.0],["2023-04-06",23.2145,23.3829,22.9739,23.1664,3021900.0],["2023-04-10",22.9354,23.5658,22.9065,23.5032,2735100.0],["2023-04-11",23.6283,23.9748,23.5225,23.7631,2742400.0],["2023-04-12",23.869,23.946,23.4965,23.6283,2962600.0],["2023-04-13",23.5129,24.177,23.407,23.8978,3680400.0],["2023-04-14",23.7727,24.0181,23.3877,23.5706,3169600.0],["2023-04-17",23.6091,23.6091,23.1423,23.3396,2382100.0],["2023-04-18",23.3589,23.4503,23.0316,23.3974,2834600.0],["2023-04-19",23.2434,23.3589,22.9065,23.3492,3231700.0],["2023-04-20",23.1567,23.3396,22.8536,22.8873,1985800.0],["2023-04-21",22.9065,23.0027,22.5793,22.8103,1809400.0],["2023-04-24",22.8969,23.0028,22.5215,22.7621,4038000.0],["2023-04-25",22.714,22.8247,22.3723,22.4734,3717100.0],["2023-04-26",22.4445,22.637,22.0884,22.1077,2636700.0],["2023-04-27",22.1847,22.406,22.0884,22.2617,2603300.0],["2023-04-28",22.2713,23.0605,22.1847,22.9643,3165200.0],["2023-05-01",22.9643,23.2145,22.5408,22.5504,2539600.0],["2023-05-02",22.5311,22.7044,21.8189,22.2424,2937000.0],["2023-05-03",22.5215,22.6659,22.1173,22.1462,1951100.0],["2023-05-04",22.1943,22.3387,21.843,22.3002,2640200.0],["2023-05-05",22.3964,22.6755,22.329,22.5408,3008400.0],["2023-05-08",22.5696,22.6803,22.3627,22.5023,2426000.0],["2023-05-09",22.7044,23.7294,22.7044,23.6765,6624300.0],["2023-05-10",24.0615,24.7448,23.9075,24.2732,8049200.0],["2023-05-11",24.0711,24.2588,23.5995,23.715,3650500.0],["2023-05-12",23.8978,23.9267,23.2963,23.5995,3458700.0],["2023-05-15",23.5802,23.8786,23.4936,23.869,3242100.0],["2023-05-16",23.8208,23.8978,23.1616,23.4359,2840100.0],["2023-05-17",23.5417,23.6861,23.3011,23.4359,3512200.0],["2023-05-18",23.253,23.6043,23.1086,23.5225,2611500.0],["2023-05-19",23.7535,24.0085,23.5898,23.5898,2772300.0],["2023-05-22",23.5321,23.9363,23.5129,23.5898,2456000.0],["2023-05-23",23.5321,24.0326,23.4744,23.638,2062700.0],["2023-05-24",23.5706,23.6187,23.354,23.484,2972800.0],["2023-05-25",23.5417,23.6861,22.9546,23.3589,2598300.0],["2023-05-26",23.4262,23.6235,23.176,23.5321,2569300.0],["2023-05-30",23.6091,23.6524,23.0172,23.0509,2434500.0],["2023-05-31",22.9161,23.1808,22.6515,23.0701,4908400.0],["2023-06-01",23.1375,23.8016,23.0894,23.715,4772000.0],["2023-06-02",23.7631,24.0903,23.5417,23.792,3299600.0],["2023-06-05",23.6476,24.0518,23.638,23.9652,2585700.0],["2023-06-06",23.9652,24.0518,23.739,23.8016,2493800.0],["2023-06-07",23.8497,24.2828,23.7198,24.2154,3010500.0],["2023-06-08",24.2154,24.2347,23.7535,23.8882,2612500.0],["2023-06-09",24.0326,24.1192,23.8401,23.8882,1514200.0],["2023-06-12",23.8786,24.0422,23.6726,23.7727,1771300.0],["2023-06-13",23.7727,24.0759,23.6765,23.9652,3407900.0],["2023-06-14",23.9845,24.1866,23.8141,23.8786,5449200.0],["2023-06-15",23.9075,24.4464,23.8786,24.3791,5900600.0],["2023-06-16",24.4561,24.5042,24.0518,24.1192,6532000.0],["2023-06-20",24.2104,24.4093,23.9872,24.2298,4547900.0],["2023-06-21",24.1328,24.4967,23.9678,24.4045,3948400.0],["2023-06-22",24.5112,24.5646,24.191,24.55,2493100.0],["2023-06-23",24.5792,24.7732,24.1716,24.356,7426300.0],["2023-06-26",24.7247,25.3021,24.6859,24.8411,5450900.0],["2023-06-27",24.9285,25.3651,24.8023,25.0255,4740600.0],["2023-06-28",25.0061,25.0498,24.8023,24.9673,1866700.0],["2023-06-29",24.9673,25.3554,24.88,25.2681,1686900.0],["2023-06-30",25.3263,25.6126,25.1953,25.4719,2301700.0],["2023-07-03",25.3845,25.6465,25.3166,25.3166,1222300.0],["2023-07-05",25.142,26.1463,25.1128,26.0444,3070100.0],["2023-07-06",25.8115,26.1511,25.7387,26.1511,3374500.0],["2023-07-07",25.9377,26.2676,25.8503,25.9085,2043700.0],["2023-07-10",25.9085,26.0153,25.5592,25.6757,1651600.0],["2023-07-11",25.6563,25.7339,25.4816,25.7339,1917500.0],["2023-07-12",25.8309,26.1317,25.7824,25.9668,1991100.0],["2023-07-13",25.7824,26.0056,25.763,25.9182,1712200.0],["2023-07-14",25.8891,25.8891,25.5204,25.5592,1288700.0],["2023-07-17",25.4234,25.5398,25.2827,25.3554,2146700.0],["2023-07-18",25.404,25.9862,25.3894,25.9862,2468300.0],["2023-07-19",26.025,26.5975,25.9474,26.5199,3692300.0],["2023-07-20",26.5005,26.6945,26.4034,26.5587,1512600.0],["2023-07-21",26.7333,27.6746,26.5587,27.5193,4584000.0],["2023-07-24",27.5193,27.6358,27.2767,27.4611,1939700.0],["2023-07-25",27.5873,27.6843,27.2428,27.267,2748800.0],["2023-07-26",27.3641,27.6989,27.2476,27.5679,2838700.0],["2023-07-27",27.529,27.6649,27.2379,27.267,2048800.0],["2023-07-28",27.3447,27.5096,26.7625,26.8983,1875000.0],["2023-07-31",27.17,27.7086,27.0196,27.2282,2792900.0],["2023-08-01",27.1409,27.529,26.9274,27.0633,2377800.0],["2023-08-02",26.8304,27.2379,26.7256,27.1603,1935100.0],["2023-08-03",27.1409,27.4708,26.8789,27.1118,4245100.0],["2023-08-04",27.1797,27.9948,27.073,27.694,4728100.0],["2023-08-07",27.8201,28.1404,27.7425,27.8493,3243200.0],["2023-08-08",27.7134,28.0239,27.5484,27.9657,4245500.0],["2023-08-09",28.6644,29.8579,28.3247,29.4115,7461000.0],["2023-08-10",29.5377,30.0665,29.5377,29.7803,5922500.0],["2023-08-11",29.7123,29.9355,29.1786,29.2466,4828700.0],["2023-08-14",29.1495,29.4406,29.0331,29.4212,4458700.0],["2023-08-15",29.1398,29.4212,29.0962,29.3436,3258400.0],["2023-08-16",29.3824,29.528,29.1253,29.1786,3004500.0],["2023-08-17",29.1107,29.5425,28.5964,28.8293,3470700.0],["2023-08-18",28.7226,29.1981,28.6935,28.9749,3267500.0],["2023-08-21",29.0622,29.1301,28.8584,29.1107,3002900.0],["2023-08-22",29.0137,29.0234,28.6061,28.7808,3676900.0],["2023-08-23",29.0234,29.4406,28.9846,29.4309,5043400.0],["2023-08-24",29.528,29.5668,29.004,29.1204,3957900.0],["2023-08-25",29.2272,29.4698,29.1398,29.2272,2932600.0],["2023-08-28",29.2369,29.3824,28.9555,29.0816,2761600.0],["2023-08-29",29.1786,29.5522,29.1059,29.5183,4530600.0],["2023-08-30",29.4892,30.4207,29.4601,30.4013,4426500.0],["2023-08-31",30.4401,30.7409,30.3867,30.4886,5297400.0],["2023-09-01",30.673,31.0417,30.6536,30.8477,3880300.0],["2023-09-05",31.6337,32.0703,31.0272,31.5366,9795600.0],["2023-09-06",31.2843,32.1625,31.2843,31.8374,6026800.0],["2023-09-07",32.0412,32.5943,31.6919,32.3808,6964700.0],["2023-09-08",32.342,33.1523,32.342,33.0504,7431600.0],["2023-09-11",33.0601,33.2687,32.6719,32.6913,5262900.0],["2023-09-12",32.8078,33.1765,32.5846,32.701,6221300.0],["2023-09-13",32.3129,32.7302,31.9684,32.1965,6629500.0],["2023-09-14",32.4682,32.5458,31.9587,32.0606,6554100.0],["2023-09-15",32.1576,32.245,31.818,31.9345,53404100.0],["2023-09-18",31.915,32.604,31.915,32.4973,6597400.0],["2023-09-19",32.6691,32.9815,32.3371,32.3664,4450500.0],["2023-09-20",32.4934,32.5617,31.4975,31.5756,4081900.0],["2023-09-21",31.9661,32.8693,31.9661,32.6593,5137900.0],["2023-09-22",32.5129,32.7423,32.3371,32.4348,3962300.0],["2023-09-25",32.259,33.0401,32.2444,32.8644,3411700.0],["2023-09-26",32.796,32.9034,32.1321,32.2102,4370800.0],["2023-09-27",32.22,32.7716,32.0833,32.5324,5572400.0],["2023-09-28",32.6203,33.1378,32.4445,32.6398,4491800.0],["2023-09-29",32.9327,33.0401,32.054,32.3957,4839700.0],["2023-10-02",32.591,32.9425,31.1948,31.7611,4982200.0],["2023-10-03",31.5756,31.9124,30.6285,31.2436,6436500.0],["2023-10-04",31.4291,31.5463,30.4235,30.648,6521100.0],["2023-10-05",30.648,31.2973,30.5992,31.0776,4402300.0],["2023-10-06",30.98,31.1655,30.4772,30.7945,4792100.0],["2023-10-09",30.8238,31.3461,30.8238,31.0972,3306800.0],["2023-10-10",31.1655,31.434,31.0923,31.3413,5909500.0],["2023-10-11",31.3413,32.0345,31.1948,31.9954,6961700.0],["2023-10-12",32.0149,32.2395,30.6676,31.0483,3725700.0],["2023-10-13",31.1753,31.3413,30.6578,30.8921,2954600.0],["2023-10-16",31.2241,31.6927,31.0874,31.5268,3368500.0],["2023-10-17",31.2143,32.0198,31.2143,31.8001,3255600.0],["2023-10-18",31.7123,31.8831,31.4975,31.6537,3175400.0],["2023-10-19",31.5268,32.0638,31.3364,31.351,3717400.0],["2023-10-20",31.4291,31.6244,30.9898,31.1753,3267500.0],["2023-10-23",30.9312,31.3754,30.6871,31.1362,2998100.0],["2023-10-24",31.4779,32.0589,31.4779,31.9271,2668400.0],["2023-10-25",32.1126,32.259,31.7611,32.0052,2652500.0],["2023-10-26",32.3762,32.6496,31.8978,32.1224,2926000.0],["2023-10-27",31.9075,31.9954,31.1655,31.2631,3259100.0],["2023-10-30",31.4096,31.9173,31.4096,31.8099,2499500.0],["2023-10-31",31.9857,32.0491,31.5756,31.9466,2819600.0],["2023-11-01",32.1028,33.2989,31.8978,33.128,3786500.0],["2023-11-02",33.1963,34.2118,33.1182,33.8407,3556500.0],["2023-11-03",34.036,34.4705,33.9286,34.1629,3980900.0],["2023-11-06",34.3192,34.6804,34.0458,34.4949,5641400.0],["2023-11-07",34.5144,35.6373,33.0401,33.9286,6032500.0],["2023-11-08",34.2606,34.6999,33.7773,33.8505,4593400.0],["2023-11-09",33.8407,34.2118,33.7041,33.7431,2870800.0],["2023-11-10",34.036,34.2801,33.6064,33.665,2719000.0],["2023-11-13",33.665,33.8212,33.4258,33.5869,2692200.0],["2023-11-14",34.0751,34.4656,34.0311,34.3875,4171400.0],["2023-11-15",34.2411,34.4656,33.831,33.8798,4098700.0],["2023-11-16",34.1727,34.4754,33.4941,33.9189,4827800.0],["2023-11-17",33.831,34.1434,33.8212,34.036,2903000.0],["2023-11-20",34.036,34.241,33.8407,33.87,3877700.0],["2023-11-21",33.8798,34.1044,33.6601,33.6748,5000200.0],["2023-11-22",33.7333,33.997,33.4404,33.9872,2980400.0],["2023-11-24",33.8115,34.202,33.7919,34.036,1190500.0],["2023-11-27",34.0653,34.8464,33.8798,34.7976,3560600.0],["2023-11-28",34.6999,34.7976,34.3192,34.3875,2591000.0],["2023-11-29",34.6707,34.9929,34.0555,34.0946,4312900.0],["2023-11-30",34.1336,34.6951,34.0653,34.573,6258000.0],["2023-12-01",34.573,35.4224,34.573,35.4224,4204200.0],["2023-12-04",35.1881,36.2817,35.1393,36.2426,5748300.0],["2023-12-05",36.2524,36.5257,35.8521,36.4867,4136000.0],["2023-12-06",36.5257,36.8284,35.359,35.4224,4382000.0],["2023-12-07",35.3932,36.3207,35.315,36.2914,3413400.0],["2023-12-08",36.2231,36.3168,35.5836,36.0864,3606000.0],["2023-12-11",36.1254,36.184,35.6128,36.0083,3211600.0],["2023-12-12",35.9887,36.7113,35.9399,36.4476,4330700.0],["2023-12-13",36.5062,37.2824,36.4281,37.219,4128100.0],["2023-12-14",37.4142,37.4338,36.5062,36.6039,3702700.0],["2023-12-15",36.6136,37.0139,36.5062,36.7894,14998800.0],["2023-12-18",36.7894,37.1604,36.5746,36.8675,4450600.0],["2023-12-19",37.0275,37.2926,36.7035,37.0373,3445300.0],["2023-12-20",36.8508,37.4203,36.8017,36.9293,3122900.0],["2023-12-21",37.0864,37.3025,36.895,37.1061,2076800.0],["2023-12-22",37.2141,37.4694,37.1061,37.3319,1609900.0],["2023-12-26",37.273,37.7198,37.1944,37.5087,1454200.0],["2023-12-27",37.4596,37.8965,37.4105,37.6854,1984300.0],["2023-12-28",37.5283,38.1371,37.5283,38.1174,2040400.0],["2023-12-29",38.0585,38.196,37.6461,37.8229,2312400.0],["2024-01-02",37.597,37.9014,37.1257,37.381,2722300.0],["2024-01-03",37.3417,37.6363,37.0864,37.489,2941800.0],["2024-01-04",37.6265,38.0389,37.5086,37.705,3312200.0],["2024-01-05",37.8916,38.3285,37.7345,37.8916,2625500.0],["2024-01-08",37.9603,38.4807,37.8032,38.4316,3977600.0],["2024-01-09",38.2942,39.0453,37.7247,38.8735,3582200.0],["2024-01-10",38.9619,38.9619,37.6903,37.764,2686600.0],["2024-01-11",37.7639,38.3825,37.3908,38.1665,3466500.0],["2024-01-12",38.4218,38.6722,38.3727,38.5102,1978100.0],["2024-01-16",38.2451,38.9913,38.2451,38.6084,2887800.0],["2024-01-17",38.4316,39.2712,38.3727,39.0011,2752000.0],["2024-01-18",38.952,39.2417,38.3757,38.6968,3238000.0],["2024-01-19",38.844,39.443,38.7458,39.443,2639900.0],["2024-01-22",39.5216,39.7572,39.2123,39.2466,2799000.0],["2024-01-23",39.335,39.5756,38.8048,39.1288,2988200.0],["2024-01-24",39.4037,39.4332,38.4267,38.52,1918400.0],["2024-01-25",39.0208,39.8161,38.9717,39.6983,2193500.0],["2024-01-26",39.7523,40.1205,39.5805,40.042,1739500.0],["2024-01-29",40.0518,40.0616,39.8063,39.8259,1941300.0],["2024-01-30",39.983,40.5133,39.8358,40.4838,2420300.0],["2024-01-31",40.6016,40.906,40.0371,40.2874,2626500.0],["2024-02-01",40.2874,42.6293,40.2776,42.4771,5523800.0],["2024-02-02",42.32,44.1463,41.9468,43.7437,6605400.0],["2024-02-05",43.243,43.351,42.1334,42.5654,4184700.0],["2024-02-06",42.5164,43.0809,42.1629,42.4771,5362400.0],["2024-02-07",42.644,43.2528,42.5065,42.968,2696200.0],["2024-02-08",42.8109,43.0318,41.8388,42.1236,3702000.0],["2024-02-09",42.045,42.7078,42.0156,42.4476,2610700.0],["2024-02-12",42.428,42.6833,41.4608,42.0352,4260900.0],["2024-02-13",41.7897,43.4197,41.5737,43.4001,4587900.0],["2024-02-14",43.7241,44.1856,43.1939,43.4688,3128600.0],["2024-02-15",43.567,44.6274,43.4492,44.5685,3776000.0],["2024-02-16",44.3721,45.4719,44.3721,44.7551,4619600.0],["2024-02-20",44.8336,46.061,44.6962,45.3148,4732900.0],["2024-02-21",45.3442,46.4931,44.9711,45.3442,4256800.0],["2024-02-22",45.3442,47.2197,45.3442,46.7582,6149400.0],["2024-02-23",46.9055,47.8874,46.7287,47.7401,5202200.0],["2024-02-26",48.0935,48.6532,47.6517,47.8677,4644300.0],["2024-02-27",47.7499,50.2537,47.3473,50.0574,8679600.0],["2024-02-28",49.1933,52.139,48.8398,52.0604,8231400.0],["2024-02-29",52.2175,54.9669,52.0604,53.5529,10144700.0],["2024-03-01",53.4155,53.7002,52.4532,53.5136,7128400.0],["2024-03-04",54.2795,56.7048,54.2795,55.9586,7083500.0],["2024-03-05",55.8899,58.6686,55.8899,57.8242,8054100.0],["2024-03-06",58.1973,60.2495,58.1973,59.7978,8495100.0],["2024-03-07",60.1022,60.6913,59.4836,60.5637,5436300.0],["2024-03-08",60.5932,60.9957,56.6066,59.3952,8957500.0],["2024-03-11",59.1498,59.4051,56.4594,56.9994,8162400.0],["2024-03-12",57.4511,59.1301,56.9503,59.1105,5732900.0],["2024-03-13",59.5327,60.5833,58.8454,60.0531,5365800.0],["2024-03-14",60.3084,62.0758,60.279,61.9678,6297700.0],["2024-03-15",61.742,62.0267,59.6339,60.4459,8450700.0],["2024-03-18",60.8288,61.8893,59.7585,61.3492,5771900.0],["2024-03-19",61.5808,63.7878,61.2073,62.7434,5980100.0],["2024-03-20",63.0587,65.8964,62.9996,65.7683,7788500.0],["2024-03-21",66.8521,68.2364,66.3742,67.3644,6271500.0],["2024-03-22",67.4827,68.2512,65.4628,68.0739,5790500.0],["2024-03-25",68.4778,71.3056,67.2166,70.1528,8282300.0],["2024-03-26",70.143,71.9756,66.8373,66.8915,7808400.0],["2024-03-27",67.9852,68.3596,66.4235,67.2955,5728400.0],["2024-03-28",67.1674,68.8079,66.793,68.6256,3826400.0],["2024-04-01",68.9705,71.9953,68.4384,70.478,5401100.0],["2024-04-02",68.7241,70.2316,68.1921,70.1036,5143400.0],["2024-04-03",70.2021,73.2269,70.005,72.6752,7145100.0],["2024-04-04",73.4634,74.7738,69.335,69.5025,5664400.0],["2024-04-05",69.4138,74.5275,68.8818,74.2221,6099700.0],["2024-04-08",73.8575,74.2024,70.8524,73.3255,5816600.0],["2024-04-09",73.7984,74.4881,67.4925,68.5074,8450300.0],["2024-04-10",67.5713,70.2513,66.6058,69.7193,6583900.0],["2024-04-11",69.9755,71.0839,69.1084,70.941,4234800.0],["2024-04-12",70.7144,71.3056,67.8472,68.7143,4264900.0],["2024-04-15",69.7882,71.414,67.1969,67.2166,4413100.0],["2024-04-16",67.3644,67.5911,64.714,66.6058,6553600.0],["2024-04-17",67.6108,68.4729,66.2708,67.6403,4546400.0],["2024-04-18",67.9753,68.2709,63.9553,64.9111,7846100.0],["2024-04-19",64.6352,66.1919,63.3149,64.6943,7598100.0],["2024-04-22",65.1574,67.0048,64.3593,65.7387,4505800.0],["2024-04-23",66.389,68.133,65.6205,67.4432,4165500.0],["2024-04-24",68.9705,70.4385,67.862,69.4237,5167600.0],["2024-04-25",66.6747,71.9756,65.6875,71.414,4980000.0],["2024-04-26",71.6012,72.4683,70.4878,71.6308,3583100.0],["2024-04-29",72.2318,76.8528,71.9066,76.8134,5158500.0],["2024-04-30",76.6853,77.574,74.695,74.7246,6002100.0],["2024-05-01",74.5571,77.9268,73.6013,75.7296,6170100.0],["2024-05-02",76.3109,79.6215,74.9906,78.6953,6810200.0],["2024-05-03",79.4146,81.8088,78.8943,80.2915,5588500.0],["2024-05-06",81.0994,82.3803,78.9219,82.0157,8043400.0],["2024-05-07",81.661,83.5823,79.986,80.5378,86269000.0],["2024-05-08",80.5772,89.701,80.5378,87.8881,15076500.0],["2024-05-09",88.2428,92.7948,88.2428,91.7997,11060000.0],["2024-05-10",93.3466,94.657,90.6567,92.046,7428000.0],["2024-05-13",93.1397,94.3417,88.7256,88.8438,7957300.0],["2024-05-14",87.7107,90.2232,86.6279,90.1247,5848500.0],["2024-05-15",92.1248,96.1744,91.4075,95.4847,7198700.0],["2024-05-16",95.5734,96.4601,91.6618,91.7701,5988000.0],["2024-05-17",92.6569,95.1595,91.9278,92.6963,6084200.0],["2024-05-20",93.5535,95.2679,89.5138,90.1641,5603000.0],["2024-05-21",90.4203,93.051,90.1543,92.854,5926800.0],["2024-05-22",92.6864,93.2875,91.0804,92.8835,6531900.0],["2024-05-23",94.5881,96.667,91.307,94.7162,8472600.0],["2024-05-24",94.6472,102.5886,92.7751,100.5983,8333800.0],["2024-05-28",103.7217,105.6628,99.8791,104.638,8089500.0],["2024-05-29",103.3572,105.1307,100.9038,102.096,6491700.0],["2024-05-30",102.4704,103.9286,101.0417,103.8202,4772700.0],["2024-05-31",104.3819,104.8252,94.0067,97.6228,15074400.0],["2024-06-03",98.4011,98.4011,90.1542,91.8785,11391400.0],["2024-06-04",91.3859,91.8785,85.3549,88.2329,11177800.0],["2024-06-05",88.7453,91.5731,88.2822,90.6469,6167800.0],["2024-06-06",89.8685,92.4992,81.7891,84.9913,13449000.0],["2024-06-07",84.1932,88.6763,82.6601,83.8188,8785000.0],["2024-06-10",83.3065,89.5631,83.2966,86.9225,8739100.0],["2024-06-11",86.5185,90.9819,86.2722,89.8784,7243300.0],["2024-06-12",91.514,93.1101,87.691,89.2281,8781400.0],["2024-06-13",89.2478,89.3463,83.274,87.0998,8288200.0],["2024-06-14",86.6072,86.8289,84.3213,86.3018,3728400.0],["2024-06-17",86.3018,86.6171,81.1191,82.804,7445600.0],["2024-06-18",82.8909,86.6052,82.3871,86.5163,8668100.0],["2024-06-20",87.2078,88.8575,85.647,87.1189,6583100.0],["2024-06-21",86.6546,87.5931,83.5923,85.8051,18311200.0],["2024-06-24",85.1827,88.5612,84.758,87.1584,8497100.0],["2024-06-25",86.8127,90.2504,86.0421,88.3241,5918900.0],["2024-06-26",87.6721,89.7318,84.264,84.8666,4998100.0],["2024-06-27",83.9677,86.4768,82.6439,86.1607,6696700.0],["2024-06-28",85.9434,87.198,82.3278,84.9358,17908900.0],["2024-07-01",87.6622,90.7147,85.2519,86.2792,6732300.0],["2024-07-02",85.9137,89.3416,85.7557,86.6349,3981300.0],["2024-07-03",86.8324,91.3568,86.6349,90.606,3371700.0],["2024-07-05",90.9814,92.3348,87.5239,88.2747,4526600.0],["2024-07-08",88.8575,91.7618,88.334,91.752,4437900.0],["2024-07-09",90.8332,94.8341,89.6379,90.2899,5747100.0],["2024-07-10",90.4381,91.831,85.7458,91.1889,5020800.0],["2024-07-11",91.4852,91.9298,89.227,90.4974,5859400.0],["2024-07-12",90.0726,91.1691,87.5239,90.2208,5239500.0],["2024-07-15",89.2724,89.3613,84.2739,85.1432,6019000.0],["2024-07-16",85.2321,86.2842,83.533,84.8271,4974900.0],["2024-07-17",81.7549,82.0512,75.1461,75.2745,14373500.0],["2024-07-18",76.539,77.2009,72.8543,75.6203,8680300.0],["2024-07-19",75.7388,77.0181,74.4151,75.5413,5141400.0],["2024-07-22",76.3414,78.4456,76.134,78.2085,4578200.0],["2024-07-23",78.1788,80.283,77.7244,79.0975,4712200.0],["2024-07-24",78.0405,78.5641,71.254,71.6985,8862500.0],["2024-07-25",72.6567,73.0618,68.1817,69.5252,11659200.0],["2024-07-26",71.2046,71.4219,69.2684,70.2562,4229800.0],["2024-07-29",71.0762,72.2912,69.9796,70.3748,4846500.0],["2024-07-30",71.0564,72.0047,67.9051,68.162,6362500.0],["2024-07-31",81.4388,81.8734,76.2426,78.2579,15755900.0],["2024-08-01",78.5147,80.6781,74.3163,75.1165,5827100.0],["2024-08-02",73.3877,73.6643,68.972,71.5503,9363200.0],["2024-08-05",66.0085,70.5872,65.6924,69.3474,6967600.0],["2024-08-06",69.1498,74.8498,69.1498,73.4865,6285600.0],["2024-08-07",75.7487,76.1142,71.6491,73.0519,8856500.0],["2024-08-08",74.583,79.4828,72.6864,78.1196,10747700.0],["2024-08-09",77.0527,77.9714,74.9979,77.6849,5586300.0],["2024-08-12",78.0306,78.0405,74.178,77.0132,5417600.0],["2024-08-13",78.0702,80.9349,76.9835,79.4729,6495500.0],["2024-08-14",79.2951,79.9175,76.5291,78.2875,5144700.0],["2024-08-15",78.5839,80.5793,77.4182,80.4608,4956600.0],["2024-08-16",80.1447,80.1447,77.6158,78.3863,4821800.0],["2024-08-19",78.5345,79.7792,77.4577,79.7594,3848500.0],["2024-08-20",79.4729,79.6606,78.0405,78.6728,4433600.0],["2024-08-21",78.6826,81.9821,78.0702,81.2807,4041400.0],["2024-08-22",81.4091,83.7306,81.0535,82.2883,5187500.0],["2024-08-23",82.9205,85.1481,82.3723,84.7283,5315600.0],["2024-08-26",85.2617,86.8226,83.1477,83.8491,4774000.0],["2024-08-27",83.1082,84.8962,82.397,83.5626,2951000.0],["2024-08-28",83.5429,83.8788,81.2313,81.498,3549000.0],["2024-08-29",82.1895,85.1827,82.1895,83.6417,4849200.0],["2024-08-30",84.0368,85.1037,83.1971,84.3924,3947100.0],["2024-09-03",83.9677,84.0022,74.7609,74.8201,9487900.0],["2024-09-04",74.583,77.4952,74.1187,75.7487,5282700.0],["2024-09-05",75.6796,76.2821,74.583,74.909,4306900.0],["2024-09-06",74.8004,75.5008,72.2517,72.8049,5161500.0],["2024-09-09",74.0891,74.5732,72.0146,74.0397,4121900.0],["2024-09-10",74.4941,75.887,73.5952,75.156,3392700.0],["2024-09-11",76.0253,79.3149,74.2966,79.0877,4994300.0],["2024-09-12",79.1272,80.8658,78.0702,79.4927,3860600.0],["2024-09-13",81.5178,84.916,80.1348,84.511,6323100.0],["2024-09-16",83.9677,88.9761,83.8886,88.3142,6947200.0],["2024-09-17",89.223,91.2877,87.8104,90.043,5981600.0],["2024-09-18",90.7147,92.7991,89.6379,90.0825,5958100.0],["2024-09-19",93.1843,94.0932,89.1638,91.6137,7887700.0],["2024-09-20",98.753,107.1995,96.8964,106.8232,23358400.0],["2024-09-23",109.269,113.4278,105.9914,110.5364,15615000.0],["2024-09-24",110.7939,114.4378,110.0889,111.2989,9722700.0],["2024-09-25",113.0615,119.4285,112.5862,117.9135,15868400.0],["2024-09-26",118.8244,120.8148,112.5069,113.0417,12987400.0],["2024-09-27",114.121,118.5274,113.2001,116.5668,7133500.0],["2024-09-30",116.7252,119.1017,113.715,117.3788,7519100.0],["2024-10-01",116.844,121.4386,113.9031,121.3495,7126700.0],["2024-10-02",118.874,126.3203,118.5155,124.1419,8792700.0],["2024-10-03",127.1422,133.9746,124.7756,131.1525,14026800.0],["2024-10-04",133.024,138.0146,131.4991,137.0541,12377600.0],["2024-10-07",138.4899,142.4557,127.1026,129.9841,15672300.0],["2024-10-08",129.7167,129.9643,126.4787,126.7065,9002400.0],["2024-10-09",125.1717,125.2608,119.5869,122.9635,9781200.0],["2024-10-10",122.7853,125.7955,121.7634,122.8942,5842500.0],["2024-10-11",116.3489,124.0824,113.3783,124.0626,10896200.0],["2024-10-14",126.5183,132.4299,126.043,130.9643,12001900.0],["2024-10-15",130.7168,131.4792,125.2806,127.0332,6937800.0],["2024-10-16",129.4593,134.7469,127.1917,134.3608,7574200.0],["2024-10-17",138.1136,138.1136,125.746,126.0232,11724100.0],["2024-10-18",126.0529,130.9644,124.1419,129.8751,6257300.0],["2024-10-21",130.291,132.1229,126.558,129.1028,4314800.0],["2024-10-22",126.7461,127.6175,123.4784,123.8151,5758000.0],["2024-10-23",122.7853,127.4392,121.904,124.8746,4554600.0],["2024-10-24",124.6766,125.8678,122.0921,124.3498,3317400.0],["2024-10-25",126.1024,127.0927,121.8941,122.815,3792500.0],["2024-10-28",123.9834,127.36,122.7556,126.5282,5213300.0],["2024-10-29",124.3498,126.6075,123.1219,125.4192,4738600.0],["2024-10-30",125.8054,127.2016,120.3107,122.8942,4166500.0],["2024-10-31",123.0922,124.4983,121.2207,123.7359,4073500.0],["2024-11-01",123.3794,125.1024,117.9234,118.3393,5979600.0],["2024-11-04",116.5371,117.6362,110.4077,114.6062,10742700.0],["2024-11-05",115.1706,121.0722,114.7547,120.7058,6438800.0],["2024-11-06",123.9438,125.7559,119.884,124.8548,7411300.0],["2024-11-07",136.7571,142.3814,128.7463,134.4004,14877300.0],["2024-11-08",133.9152,143.3518,133.9152,140.5099,9826100.0],["2024-11-11",144.847,148.3325,140.5594,144.3717,7850400.0],["2024-11-12",142.5101,144.55,135.8985,140.7674,5314700.0],["2024-11-13",144.0053,146.1541,139.9257,140.7278,3863200.0],["2024-11-14",140.8367,142.0051,136.8165,137.1036,3230200.0],["2024-11-15",136.2521,141.2031,135.6916,140.7575,3562100.0],["2024-11-18",141.3219,151.1447,141.3219,145.1936,5744000.0],["2024-11-19",142.728,153.4321,141.7279,153.343,6372400.0],["2024-11-20",154.244,156.1749,149.7782,153.1152,4446700.0],["2024-11-21",156.1948,165.9582,155.3234,164.9779,7868500.0],["2024-11-22",167.0177,167.0177,156.571,160.3338,6993300.0],["2024-11-25",164.3738,164.7501,151.219,152.63,7673800.0],["2024-11-26",152.8677,162.5321,152.1052,161.0666,5331100.0],["2024-11-27",160.0961,161.5517,151.8972,153.0063,4819900.0],["2024-11-29",156.9374,159.3238,155.1946,158.2741,2475800.0],["2024-12-02",160.0169,161.73,152.0309,152.6003,4843800.0],["2024-12-03",154.1153,157.3236,152.3923,152.6498,3898800.0],["2024-12-04",157.383,162.641,155.4719,159.7298,5327200.0],["2024-12-05",159.4228,163.245,158.0167,159.304,3554200.0],["2024-12-06",159.5218,161.8884,155.7492,158.4128,3220400.0],["2024-12-09",158.601,159.1357,144.7183,146.8571,6844200.0],["2024-12-10",144.4509,146.3521,137.9354,140.1336,7109700.0],["2024-12-11",144.5103,146.9561,142.0348,144.5697,6209300.0],["2024-12-12",144.9955,147.5206,143.1835,143.6588,3703000.0],["2024-12-13",144.9163,147.8869,142.1834,143.4706,4016400.0],["2024-12-16",143.2924,145.7778,141.8764,143.9063,4801300.0],["2024-12-17",141.4803,141.9655,134.7667,138.4008,5475200.0],["2024-12-18",139.8663,139.8663,130.3504,131.5882,5690600.0],["2024-12-19",133.2913,138.3612,132.014,135.856,7554400.0],["2024-12-20",131.365,140.4699,130.9187,138.8036,8735100.0],["2024-12-23",138.8532,140.207,134.5091,139.6367,2871400.0],["2024-12-24",140.8666,142.9791,139.8648,142.1857,1642700.0],["2024-12-26",141.7294,143.6932,140.2874,142.9295,1928000.0],["2024-12-27",141.8286,141.8286,135.6199,138.5358,3214700.0],["2024-12-30",134.9356,140.0196,133.7553,138.9425,4930600.0],["2024-12-31",138.764,139.2886,135.8976,136.7407,2761600.0],["2025-01-02",138.4863,148.6622,137.1275,148.4341,6169600.0],["2025-01-03",153.0956,161.3276,150.4177,161.03,8762600.0],["2025-01-06",163.8071,164.6402,158.1935,162.607,7406900.0],["2025-01-07",163.2616,163.8567,154.5238,162.0318,5258700.0],["2025-01-08",161.6351,161.6648,151.3599,159.4928,7198700.0],["2025-01-10",160.1771,167.8041,153.1352,165.3642,9743400.0],["2025-01-13",160.3854,163.3906,155.0296,160.8019,6289200.0],["2025-01-14",165.3147,173.5665,164.3328,169.1133,7486300.0],["2025-01-15",173.5665,176.6213,165.7213,167.7843,7817300.0],["2025-01-16",169.5298,176.9386,168.6075,172.5747,5772000.0],["2025-01-17",167.6454,171.8606,165.1361,169.4604,8263500.0],["2025-01-21",177.8313,187.2237,173.4177,183.8317,10678200.0],["2025-01-22",191.4092,193.0754,181.7985,185.3294,9003500.0],["2025-01-23",187.4518,198.203,186.6782,190.3181,10217800.0],["2025-01-24",192.4307,192.8472,187.5609,189.5445,5265600.0],["2025-01-27",152.8278,155.6445,131.5039,135.9571,32356900.0],["2025-01-28",141.0153,148.6721,133.8148,148.4142,20931000.0],["2025-01-29",146.0438,158.6894,145.4269,153.9386,14323400.0],["2025-01-30",157.7174,175.0443,155.714,174.8559,18034800.0],["2025-01-31",173.5665,174.9749,165.7709,166.6536,12159400.0],["2025-02-03",156.2099,170.0952,154.9999,167.1495,9849800.0],["2025-02-04",167.1396,169.3712,161.6351,166.9512,5652700.0],["2025-02-05",170.968,174.9154,167.2883,170.2043,7017700.0],["2025-02-06",170.2043,173.5199,165.9058,168.4885,5943800.0],["2025-02-07",169.4803,173.5368,163.7774,165.5329,6438600.0],["2025-02-10",167.6157,171.2853,164.1741,167.0107,5726400.0],["2025-02-11",165.1461,169.0042,162.9839,166.2371,4000000.0],["2025-02-12",162.0913,169.5795,159.7506,165.2453,5265400.0],["2025-02-13",166.7627,167.9529,159.9291,164.2931,7820700.0],["2025-02-14",164.2534,169.0538,160.1771,166.2866,5713300.0],["2025-02-18",167.4867,171.3548,165.513,167.8934,5963700.0],["2025-02-19",166.723,171.9003,165.7709,167.9628,6213400.0],["2025-02-20",166.1279,166.8222,156.5768,161.8433,7134900.0],["2025-02-21",162.3095,162.3095,146.5893,149.2077,9974300.0],["2025-02-24",149.9615,150.3483,137.8743,141.5906,9860000.0],["2025-02-25",138.278,139.845,126.6242,136.7902,13529900.0],["2025-02-26",141.8286,148.9696,141.3922,146.9761,9208400.0],["2025-02-27",147.8886,151.6872,128.707,128.945,16672900.0],["2025-02-28",126.9515,133.6065,123.0339,132.5651,13060900.0],["2025-03-03",132.5651,133.1801,120.7229,122.9347,10900500.0],["2025-03-04",121.9726,130.8989,115.4465,125.9002,15914800.0],["2025-03-05",122.7314,127.2193,120.4056,125.8308,8481800.0],["2025-03-06",119.2352,121.3478,111.2313,113.4728,11789300.0],["2025-03-07",116.0416,117.7178,108.6526,113.3836,9798000.0],["2025-03-10",109.0989,110.9933,103.4853,107.6013,11399900.0],["2025-03-11",108.603,114.4646,106.302,113.4232,11062700.0],["2025-03-12",118.5509,126.7829,117.4301,120.9213,14722600.0],["2025-03-13",121.0106,121.0106,114.8415,117.0334,8033100.0],["2025-03-14",120.0584,123.6984,117.57,123.4405,6613100.0],["2025-03-17",122.5875,128.7764,122.3892,125.2555,6259900.0],["2025-03-18",123.8571,125.7762,121.2784,123.4405,4648400.0],["2025-03-19",123.9761,131.5763,122.9843,128.7864,5973600.0],["2025-03-20",126.7039,132.3869,125.4223,131.0456,5639100.0],["2025-03-21",128.9493,130.6879,125.4521,129.7342,7484300.0],["2025-03-24",134.1057,137.8413,132.6353,134.0659,7760500.0],["2025-03-25",133.142,133.5692,127.1709,130.9562,8146500.0],["2025-03-26",128.9592,129.6547,121.2098,123.2067,6723100.0],["2025-03-27",119.4711,123.6936,117.6231,118.5372,7259300.0],["2025-03-28",117.7324,121.5475,116.6992,118.2789,7023700.0],["2025-03-31",113.1622,117.5764,111.2745,116.6793,7766200.0],["2025-04-01",117.5138,121.4979,115.2486,121.4482,8054800.0],["2025-04-02",118.0801,126.7794,117.2357,126.3661,5714300.0],["2025-04-03",113.4801,118.0742,106.6149,107.5091,12729000.0],["2025-04-04",102.8991,103.2369,91.5233,97.4348,17707400.0],["2025-04-07",92.0598,108.4728,89.9237,102.0248,12926800.0],["2025-04-08",108.751,111.662,99.2529,101.5281,11458100.0],["2025-04-09",101.6771,120.1765,98.5972,117.2555,14023800.0],["2025-04-10",112.894,114.7618,106.3367,108.5523,8735400.0],["2025-04-11",108.5523,111.6123,105.065,110.9864,5268000.0],["2025-04-14",116.5501,117.4344,109.7942,111.9601,5007400.0],["2025-04-15",112.5264,115.5963,111.6471,115.0002,4279400.0],["2025-04-16",111.7812,116.8581,111.2248,115.1195,5956700.0],["2025-04-17",117.0668,119.4015,113.2616,114.6724,4853100.0],["2025-04-21",111.7912,113.2616,102.6686,105.83,6092400.0],["2025-04-22",108.7907,112.9635,107.8866,111.9004,4882200.0],["2025-04-23",121.2097,124.7666,117.5635,119.2227,7046200.0],["2025-04-24",119.9877,125.472,119.7294,123.4253,5468700.0],["2025-04-25",123.5743,127.4093,122.7199,125.8197,4323300.0],["2025-04-28",125.4322,129.1102,124.9851,128.7804,4335000.0],["2025-04-29",127.7471,129.5653,125.6011,128.4923,4289000.0],["2025-04-30",124.2797,129.1728,121.5078,128.7903,5047100.0],["2025-05-01",136.7782,139.6197,134.9303,136.4106,10589900.0],["2025-05-02",138.0201,140.194,136.8378,138.3778,5615800.0],["2025-05-05",135.7052,140.1761,134.8031,139.0932,5941400.0],["2025-05-06",137.583,145.9286,136.5497,143.8621,10113700.0],["2025-05-07",136.7385,140.0668,133.0823,138.5964,12497700.0],["2025-05-08",140.2258,142.3519,136.5497,139.9973,7363500.0],["2025-05-09",140.037,140.345,132.8638,134.8707,5859900.0],["2025-05-12",144.4582,146.5148,142.0837,145.1437,8358700.0],["2025-05-13",143.2262,155.9731,143.1418,153.996,9075900.0],["2025-05-14",155.4863,155.983,151.5569,153.7178,5370200.0],["2025-05-15",150.0219,153.0919,149.8629,151.075,3953500.0],["2025-05-16",155.228,156.4599,153.5092,155.6055,6263900.0],["2025-05-19",149.401,156.6288,149.401,156.301,5141300.0],["2025-05-20",155.983,157.215,154.6616,156.0128,3426500.0],["2025-05-21",153.9364,155.4913,149.9424,151.085,4067400.0],["2025-05-22",151.3135,154.1053,148.6171,153.7178,4624100.0],["2025-05-23",155.5459,158.3973,153.6483,157.1355,7254000.0],["2025-05-27",158.9636,162.8085,156.1619,162.7986,7192500.0],["2025-05-28",163.3351,164.6664,160.3744,161.3083,5027400.0],["2025-05-29",164.8651,164.9247,157.7515,158.6954,3543800.0],["2025-05-30",157.9403,159.5597,156.0526,159.5299,5306100.0],["2025-06-02",159.5597,168.1934,159.5498,166.3852,5613000.0],["2025-06-03",173.8664,177.1948,170.7468,174.86,10019900.0],["2025-06-04",174.86,176.241,170.7766,171.5714,5290600.0],["2025-06-05",172.2967,172.7835,168.4667,169.7632,4296700.0],["2025-06-06",172.3762,172.8232,169.1373,172.4954,3302200.0],["2025-06-09",172.5451,172.8729,167.3191,168.2729,5350000.0],["2025-06-10",168.9982,169.5198,159.1424,163.5835,7818200.0],["2025-06-11",166.9416,168.4021,164.4677,165.7096,4029300.0],["2025-06-12",164.1995,172.7676,163.6034,172.7438,4357300.0],["2025-06-13",170.399,174.8103,169.5526,172.6245,3960700.0],["2025-06-16",174.4328,177.9796,174.4328,176.0522,4177700.0],["2025-06-17",177.8505,180.0263,174.1645,176.5986,4170400.0],["2025-06-18",176.0764,181.11,174.3007,180.1848,5591600.0],["2025-06-20",179.956,184.532,177.8272,184.1341,6585700.0],["2025-06-23",183.2786,186.5912,179.001,185.5765,4150400.0],["2025-06-24",187.1483,188.3818,183.9252,185.1985,6851900.0],["2025-06-25",187.0389,189.6054,184.9797,185.3477,3813900.0],["2025-06-26",186.8698,190.2769,184.0346,189.4064,3677900.0],["2025-06-27",190.9981,197.1657,188.1232,194.0222,8903700.0],["2025-06-30",196.4694,196.4694,191.1722,192.7987,4753900.0],["2025-07-01",191.8138,192.4604,179.5681,184.1341,6125700.0],["2025-07-02",183.7362,187.4567,181.7566,186.0441,3264900.0],["2025-07-03",187.1583,193.2861,187.019,191.1971,3342400.0],["2025-07-07",190.0033,193.2662,189.3567,192.6892,4313400.0],["2025-07-08",193.6044,193.6044,183.8556,189.1876,5076200.0],["2025-07-09",191.7143,199.205,188.8543,195.9819,6931500.0],["2025-07-10",195.6835,196.7579,189.1876,194.7584,4358200.0],["2025-07-11",193.296,196.6882,190.7991,195.5542,3714500.0],["2025-07-14",195.5244,196.6385,190.5504,193.7934,3793800.0],["2025-07-15",194.1615,194.1615,188.2127,190.3714,4259400.0],["2025-07-16",190.1028,191.4358,179.3114,183.1692,6605400.0],["2025-07-17",185.4472,186.8399,180.2544,181.0503,3948100.0],["2025-07-18",181.866,194.1018,181.8461,192.0028,6416300.0],["2025-07-21",192.6295,192.6793,185.9347,187.2478,4315900.0],["2025-07-22",186.6907,188.5907,180.7817,188.1033,4187400.0],["2025-07-23",197.7825,206.0392,196.8076,199.0757,8849500.0],["2025-07-24",201.0454,202.5376,194.8678,195.216,4919300.0],["2025-07-25",194.0024,195.2757,189.7248,191.1971,5492100.0],["2025-07-28",192.1023,195.2458,189.5159,194.8578,3211400.0],["2025-07-29",196.171,198.3694,192.9976,196.9668,4255800.0],["2025-07-30",198.3595,206.5465,197.8621,205.9696,5511800.0],["2025-07-31",208.6455,211.9363,204.6564,207.4518,5635400.0],["2025-08-01",199.1056,210.7545,196.171,206.9643,5737100.0],["2025-08-04",209.4513,214.0074,207.2021,212.943,4625600.0],["2025-08-05",213.8283,215.7184,205.4722,208.5063,4601400.0],["2025-08-06",207.5513,207.5513,198.1685,199.8019,7360600.0],["2025-08-07",189.2174,210.645,189.0085,204.5172,8944400.0],["2025-08-08",205.0345,207.79,200.6375,201.0653,4064600.0],["2025-08-11",202.5376,205.134,197.6532,199.0359,3690600.0],["2025-08-12",201.4532,208.8644,199.4438,208.4665,4059700.0],["2025-08-13",209.0932,212.0775,199.2428,204.2088,4111700.0],["2025-08-14",203.0698,206.8151,201.2344,201.2941,3005000.0],["2025-08-15",201.9407,203.3931,193.7934,196.3003,4025200.0],["2025-08-18",195.972,198.3595,194.2809,197.9218,2890400.0],["2025-08-19",196.4296,197.5139,190.2122,192.5102,3358900.0],["2025-08-20",190.0033,192.356,182.8906,191.9034,5225300.0],["2025-08-21",191.9929,195.6537,189.0085,189.2871,3028800.0],["2025-08-22",190.1426,194.4798,186.1635,189.4662,3447300.0],["2025-08-25",190.5405,193.6541,188.3122,189.0881,2723100.0],["2025-08-26",189.4562,194.629,188.3619,194.1018,3430800.0],["2025-08-27",193.306,196.2207,191.2766,193.5845,2665500.0],["2025-08-28",194.1814,200.3292,193.6044,195.6736,3376200.0],["2025-08-29",194.5296,194.7086,185.7058,188.1232,3999300.0],["2025-09-02",183.587,185.9048,181.1398,184.8404,4234700.0],["2025-09-03",185.0294,187.5661,183.3781,187.1384,2815300.0],["2025-09-04",188.0137,191.1075,187.8108,188.7399,2771800.0],["2025-09-05",189.2572,190.4341,177.4989,187.019,5199600.0],["2025-09-08",188.6007,189.5606,183.6467,187.0289,4153400.0],["2025-09-09",189.0085,194.4798,188.2227,192.7688,4451700.0],["2025-09-10",199.4736,211.7691,198.9564,208.1183,9715800.0],["2025-09-11",207.6905,210.7942,202.0402,202.9852,4408900.0],["2025-09-12",201.8661,209.118,200.9559,208.6057,3824900.0],["2025-09-15",208.6057,216.7629,208.6057,212.4058,4750600.0],["2025-09-16",212.6843,212.6843,206.2322,208.3371,3828400.0],["2025-09-17",210.1924,212.6843,203.602,207.223,3468100.0],["2025-09-18",212.1969,213.3409,206.9643,209.0633,3589600.0],["2025-09-19",210.5531,212.9531,204.3331,210.4038,9188500.0],["2025-09-22",210.1249,218.9083,206.9382,217.0162,4819500.0],["2025-09-23",209.2386,211.8826,202.6162,203.3929,6525200.0],["2025-09-24",202.417,205.3319,201.0328,201.222,3844400.0],["2025-09-25",197.1788,203.4129,195.1971,200.7838,4262600.0],["2025-09-26",200.3656,206.6394,200.1465,206.3606,3096200.0],["2025-09-29",201.1622,206.268,196.8801,197.1191,8373900.0],["2025-09-30",198.3639,199.6685,189.9091,195.1075,5828400.0],["2025-10-01",194.1913,204.0801,191.373,200.6743,5387700.0],["2025-10-02",203.1938,204.1498,197.8859,201.8095,4224200.0],["2025-10-03",203.5025,209.3282,200.6643,201.1523,5306900.0],["2025-10-06",205.305,207.0676,196.6112,199.5788,6019800.0],["2025-10-07",200.734,202.9896,195.0726,198.7921,2865800.0],["2025-10-08",200.744,205.7531,199.297,205.6934,3706000.0],["2025-10-09",206.1415,210.1946,204.4834,209.1291,3796100.0],["2025-10-10",208.8901,211.4892,196.0236,196.0436,4388200.0],["2025-10-13",200.2859,209.0793,199.5689,208.6809,3868800.0],["2025-10-14",204.9365,207.9838,200.5647,204.6577,3088200.0],["2025-10-15",208.4519,215.139,205.544,209.9755,5412000.0],["2025-10-16",213.8992,216.1996,207.8185,209.5274,3562200.0],["2025-10-17",206.8087,209.1789,199.2203,200.5149,4004700.0],["2025-10-20",203.2834,204.6477,192.0074,193.4344,4058400.0],["2025-10-21",192.0801,192.6178,184.8004,185.7464,5781700.0],["2025-10-22",186.7722,188.7141,178.9049,185.0593,5344400.0],["2025-10-23",184.9398,191.4029,184.9398,190.5763,3033700.0],["2025-10-24",195.7846,201.1622,193.7929,200.6344,4787500.0],["2025-10-27",202.8154,202.8154,195.6851,198.4734,4539500.0],["2025-10-28",196.4967,196.4967,183.7049,189.7996,9390500.0],["2025-10-29",191.5025,199.8975,188.6842,198.5431,6158900.0],["2025-10-30",193.8726,197.9954,187.7581,188.9232,3805400.0],["2025-10-31",191.2037,192.09,182.7589,187.5191,4231300.0],["2025-11-03",190.0186,194.3805,187.0669,192.2394,3585000.0],["2025-11-04",187.3199,190.6958,183.7348,184.9697,3805000.0],["2025-11-05",185.4875,191.6767,184.163,188.6045,3547000.0],["2025-11-06",182.1315,188.3356,178.7854,183.8543,6543600.0],["2025-11-07",177.7597,190.2825,175.8676,190.2079,5805300.0],["2025-11-10",193.9921,195.9838,183.3962,187.4991,4273700.0],["2025-11-11",185.1489,187.1605,178.0684,178.417,4542600.0],["2025-11-12",179.5821,180.5481,176.5547,177.5307,4252100.0],["2025-11-13",176.1763,177.2219,169.8128,170.8485,5467400.0],["2025-11-14",166.4867,179.2535,164.8933,173.9655,5484400.0],["2025-11-17",174.7024,178.7755,172.402,174.2742,3108600.0],["2025-11-18",171.9439,176.6842,169.9522,173.6966,3279100.0],["2025-11-19",174.4335,180.7472,173.4974,178.397,3384400.0],["2025-11-20",184.0535,188.5049,172.412,173.0692,4271500.0],["2025-11-21",171.2867,172.9597,161.7663,167.8908,6303800.0],["2025-11-24",168.8667,174.4734,165.212,174.4136,5750900.0],["2025-11-25",173.358,174.0053,165.2169,170.1315,3865100.0],["2025-11-26",173.2784,177.0128,172.3672,176.0668,2937800.0],["2025-11-28",178.2576,180.0203,177.2717,178.1182,1908400.0],["2025-12-01",175.28,175.7481,171.9738,172.9198,3251000.0],["2025-12-02",174.6726,175.2203,170.6543,171.8344,3029200.0],["2025-12-03",171.9439,173.129,168.2493,170.9381,2492600.0],["2025-12-04",171.1871,177.3116,169.764,175.3398,3408700.0],["2025-12-05",175.7879,175.8975,165.7796,166.4767,4524300.0],["2025-12-08",167.124,167.124,163.3796,165.431,4230200.0],["2025-12-09",164.6842,169.2053,164.0468,164.1265,3939500.0],["2025-12-10",164.6543,165.3315,157.992,164.485,5778100.0],["2025-12-11",161.3779,174.1647,160.3422,173.8759,6197100.0],["2025-12-12",174.4734,179.2535,166.8053,169.3945,5870200.0],["2025-12-15",172.2427,172.2825,166.2875,167.5522,4287400.0],["2025-12-16",165.9588,173.2086,165.8593,172.7306,4190100.0],["2025-12-17",173.2883,174.4136,158.0418,159.3065,6902900.0],["2025-12-18",164.973,171.207,161.9954,165.4808,7652500.0],["2025-12-19",166.0086,170.6991,162.0252,162.3539,7141800.0],["2025-12-22",163.5476,163.8567,160.4063,161.1243,4379200.0],["2025-12-23",161.1243,163.2484,159.6882,161.224,3772000.0],["2025-12-24",160.5459,162.1365,159.3292,161.5132,1342200.0],["2025-12-26",161.224,162.5503,159.9076,161.224,2317500.0],["2025-12-29",160.5558,163.747,159.4828,161.3935,2856100.0],["2025-12-30",161.5531,162.6101,160.6157,162.1714,2220600.0],["2025-12-31",162.4406,164.0462,160.7752,160.8849,1845100.0],["2026-01-02",163.4379,168.813,163.4379,164.7742,3838400.0],["2026-01-05",168.9027,171.1814,159.7481,162.4805,4385200.0],["2026-01-06",168.5338,172.1338,163.3282,169.0623,6577500.0],["2026-01-07",168.1847,168.1847,153.1164,154.1735,9433200.0],["2026-01-08",154.8217,155.3702,148.7784,150.1845,6866800.0],["2026-01-09",173.8491,174.2579,165.4224,165.911,14316000.0],["2026-01-12",164.2157,176.2524,163.6273,172.1039,7189100.0],["2026-01-13",173.52,174.966,170.3487,170.9471,5430300.0],["2026-01-14",168.9227,170.7077,165.5919,168.5038,3888200.0],["2026-01-15",172.5227,182.0563,171.2064,179.6829,7116800.0],["2026-01-16",167.0878,170.6479,162.5603,166.1404,13330600.0],["2026-01-20",160.8251,165.542,155.8189,156.3774,7599100.0],["2026-01-21",158.5713,161.5331,153.3458,159.5785,6651300.0],["2026-01-22",161.4832,163.0489,158.7109,159.9176,4176200.0],["2026-01-23",159.5586,162.4207,157.5641,159.6783,4475800.0],["2026-01-26",160.147,164.8539,157.4644,158.3719,3953100.0],["2026-01-27",159.0699,164.1658,157.7137,163.8068,3622100.0],["2026-01-28",165.542,166.1005,160.7154,165.183,4263800.0],["2026-01-29",165.5021,167.4169,158.317,162.1315,4798800.0],["2026-01-30",161.0545,164.0462,156.4273,157.9131,3810800.0],["2026-02-02",157.2151,159.5386,153.6051,153.8344,5506900.0],["2026-02-03",155.6893,156.0683,149.9771,152.5779,4375800.0],["2026-02-04",152.7674,153.2361,138.8858,142.1268,13329800.0],["2026-02-05",140.611,143.513,138.1478,142.6753,7112900.0],["2026-02-06",149.5862,151.8399,147.0133,149.2371,7406400.0],["2026-02-09",149.5862,155.3502,147.3723,152.548,5097000.0],["2026-02-10",159.9575,160.9747,154.3829,159.1597,9074400.0],["2026-02-11",164.5448,164.8539,158.1126,159.7082,4279300.0],["2026-02-12",160.2866,165.7515,159.9575,162.6501,7493800.0],["2026-02-13",161.952,171.1864,161.0545,171.0169,5967900.0],["2026-02-17",170.4086,176.1626,169.4811,173.2008,4655500.0],["2026-02-18",173.5299,175.0158,169.1421,170.0994,3622700.0],["2026-02-19",169.4413,172.0939,167.7858,172.0241,3154700.0],["2026-02-20",171.8247,173.0214,168.5338,170.9271,3879800.0],["2026-02-23",170.1692,171.3659,164.7542,167.3371,4133200.0],["2026-02-24",166.8185,171.2064,162.4307,171.1465,4375300.0],["2026-02-25",171.9044,175.4546,169.6108,174.8762,4810200.0],["2026-02-26",170.8873,176.7411,163.6573,176.3322,7746200.0],["2026-02-27",174.5172,177.8181,170.4186,173.4103,5494900.0],["2026-03-02",169.7305,176.033,165.3725,165.5321,5138100.0],["2026-03-03",161.2439,163.0789,152.558,161.2539,6653900.0],["2026-03-04",161.1442,163.757,159.9575,162.9093,4677700.0],["2026-03-05",161.4334,167.5066,161.234,166.9382,4946400.0],["2026-03-06",163.9963,167.9155,157.8633,158.2123,5625400.0],["2026-03-09",155.4699,164.1758,154.5724,163.1686,4109000.0],["2026-03-10",164.9038,168.3243,163.8517,163.9465,4148000.0],["2026-03-11",163.1487,163.5376,154.722,158.7209,6074600.0],["2026-03-12",156.6467,162.7498,156.2677,159.1398,4053200.0],["2026-03-13",161.3137,164.7841,157.2948,158.5115,3679600.0],["2026-03-16",160.5558,163.0489,159.6683,161.5431,2775200.0],["2026-03-17",162.3608,165.0035,161.6727,163.8766,2065300.0],["2026-03-18",165.2927,172.5227,165.0434,169.6507,3685300.0],["2026-03-19",166.7088,169.1321,163.7769,166.9083,3106700.0],["2026-03-20",166.2372,166.2372,144.6275,145.8158,11109500.0],["2026-03-23",151.2382,155.682,149.1262,151.0784,5338500.0],["2026-03-24",150.3395,153.8845,149.3409,152.5064,3995500.0],["2026-03-25",154.7832,157.7291,150.1697,151.2981,3512900.0],["2026-03-26",149.2909,152.4565,146.2851,152.087,4437900.0],["2026-03-27",151.5378,159.976,151.5378,155.2626,4554500.0],["2026-03-30",156.8803,158.7077,146.395,147.3337,4734900.0],["2026-03-31",143.6988,151.2582,142.1409,150.1198,5402200.0],["2026-04-01",151.2582,156.1214,151.1883,153.7447,3782800.0],["2026-04-02",150.9986,154.3439,149.9101,150.9686,2950300.0],["2026-04-06",150.8288,152.8909,149.6704,151.378,2309800.0],["2026-04-07",150.8587,153.9444,150.0698,153.4651,2229100.0],["2026-04-08",160.5252,161.0844,155.0728,155.672,4320600.0],["2026-04-09",155.672,162.3027,152.4665,152.5364,4103200.0],["2026-04-10",153.2853,158.4082,152.8959,154.5136,2900900.0],["2026-04-13",152.4365,160.4952,152.4365,157.9788,4458600.0],["2026-04-14",162.1829,165.0489,160.1208,163.7407,3767300.0],["2026-04-15",165.2686,166.2871,161.9232,162.7121,3098300.0],["2026-04-16",164.3399,166.6866,162.3826,165.2985,3126000.0],["2026-04-17",166.0275,168.2544,162.0331,163.2314,4104300.0],["2026-04-20",162.822,163.8206,158.0986,159.3768,2924100.0],["2026-04-21",160.5352,160.8747,153.9145,154.6934,3748800.0],["2026-04-22",157.5793,158.8575,154.7033,155.5721,2642200.0],["2026-04-23",155.7419,158.6478,154.2839,156.6307,3272600.0],["2026-04-24",156.1114,165.2486,154.933,164.1202,3481400.0],["2026-04-27",164.7693,168.1845,158.513,166.347,4577600.0],["2026-04-28",162.2728,163.0966,158.498,160.8947,5205600.0],["2026-04-29",160.635,160.9137,152.8659,153.5749,4992800.0],["2026-04-30",156.0714,159.4068,155.5122,157.6193,3954800.0],["2026-05-01",158.0886,159.9161,154.7133,155.0629,3144000.0],["2026-05-04",157.4695,162.1529,157.2198,160.6251,4209300.0],["2026-05-05",162.772,163.5709,159.5765,160.1557,3567200.0],["2026-05-06",161.2692,162.7621,156.381,158.0686,8214800.0],["2026-05-07",162.812,168.1545,153.555,153.7347,7895800.0],["2026-05-08",154.7832,154.7832,146.7745,147.5134,8074500.0],["2026-05-11",147.793,152.5364,146.0734,151.8374,5905400.0],["2026-05-12",149.281,150.1128,145.4563,146.6646,4904300.0],["2026-05-13",146.0754,146.0754,139.3149,142.4106,6385400.0],["2026-05-14",141.1823,143.0946,139.7263,141.7016,5117100.0],["2026-05-15",139.5795,140.8927,137.6173,139.4847,6632200.0],["2026-05-18",138.8056,139.3449,133.6728,136.5588,6321800.0],["2026-05-19",135.6101,136.5088,132.4745,134.5216,5860700.0],["2026-05-20",137.807,144.6974,137.6173,143.7986,7901600.0],["2026-05-21",145.2666,149.0712,144.6774,148.8715,4621400.0],["2026-05-22",150.8188,157.3497,150.5392,156.0515,8062500.0],["2026-05-26",158.6878,167.1659,157.9987,164.3299,8511800.0],["2026-05-27",164.7293,164.7912,158.1865,159.926,4896900.0],["2026-05-28",158.6179,163.3013,157.3796,160.0559,3598000.0],["2026-05-29",159.7762,162.063,156.6606,160.0059,3781200.0],["2026-06-01",156.7804,158.3283,151.1184,154.5436,4322700.0],["2026-06-02",155.7219,160.5552,152.6662,157.7491,4544900.0],["2026-06-03",156.2911,157.6892,152.7361,153.5849,3884900.0],["2026-06-04",151.3281,153.8246,149.98,153.4851,2969400.0],["2026-06-05",151.7874,154.0742,147.2937,148.552,3673400.0],["2026-06-08",148.1026,149.0912,146.1753,146.6946,3327700.0],["2026-06-09",148.2124,150.0898,141.3421,146.0155,4059000.0],["2026-06-10",143.1495,143.7986,137.7171,138.3463,5195000.0],["2026-06-11",140.7928,146.6946,139.3748,146.1753,5127400.0],["2026-06-12",147.793,150.2895,146.7944,147.813,4573500.0],["2026-06-15",152.5963,155.2326,150.0389,153.3053,4455200.0],["2026-06-16",153.0357,161.2542,152.6163,158.3882,4942900.0],["2026-06-17",158.3433,162.2128,156.9902,158.6079,4490400.0],["2026-06-18",161.8633,170.1018,159.8062,163.521,7976300.0],["2026-06-22",163.505,170.5,162.9,167.26,4971200.0],["2026-06-23",160.08,165.825,159.145,162.39,3855400.0],["2026-06-24",163.03,165.64,159.88,162.87,3722600.0],["2026-06-25",166.91,171.35,166.01,167.77,3633200.0],["2026-06-26",165.86,167.93,163.19,163.49,5487400.0],["2026-06-29",163.7,165.6,161.02,162.38,2814800.0],["2026-06-30",162.58,165.45,156.51,158.63,4182000.0],["2026-07-01",156.0,157.32,151.05,153.16,5090100.0],["2026-07-02",153.95,156.24,148.5,151.05,4255900.0],["2026-07-06",152.47,157.24,152.01,157.22,3403379.084174],["2026-07-07",156.13,159.41,154.01,155.73,3026419.779853],["2026-07-08",153.99,156.489,151.32,154.82,3604425.10782],["2026-07-09",159.01,161.1799,157.445,157.98,2910565.277528],["2026-07-10",157.55,160.02,157.05,158.86,2996001.950013],["2026-07-13",157.65,159.43,156.2,158.12,3610912.143281],["2026-07-14",161,168.21,157.0323,158.43,5425477.785726],["2026-07-15",162.5,166.94,157.94,160.23,5502980.62608],["2026-07-16",157.87,158.1,148.5178,152.56,7063883.618522],["2026-07-17",150.36,157.25,148.14,155.44,4439734.188949],["2026-07-20",157.52,158.57,155.6,157.99,3255715.939807],["2026-07-21",160.99,164.46,160.01,162.33,3719266.571571],["2026-07-22",160.11,167.81,159.63,166.74,2968471.89529],["2026-07-23",166.26,169.06,165.01,168.98,2535375.951021],["2026-07-24",168.695,169.76,162.31,163.38,2552174.396982],["2026-07-27",165.5,166.145,155.54,157.08,4477841.390525],["2026-07-28",153.92,153.99,146.21,148.64,5918196.262994],["2026-07-29",148.725,149.28,142.155,142.81,4923410.902205],["2026-07-30",148,151.9695,147.085,148.62,4599321.118526],["2026-07-31",151.85,153.13,146.52,148.19,4386397.713318],["2026-08-03",148.77,156.955,146.19,155.94,4018038.98457],["2026-08-04",155.6,156.99,143.03,143.23,11477337.477879],["2026-08-05",143.895,145.5,140.17,140.58,6078538.602107],["2026-08-06",142,143.0227,140.14,141.38,5316751.167989],["2026-08-07",138.615,142.69,134.75,140.59,7849599.314484],["2026-08-10",141.91,144.86,141.0505,143.775,1422815.354709],["2026-08-11",144.54,146.9,143.11,144.92,3361054.967408],["2026-08-12",149,149.38,145.3,146.68,2662575.685225],["2026-08-13",146.25,147.77,144.801,146.4,2836008.765453],["2026-08-14",146.9,150.18,146.13,148.13,3034445.443411]]}