{"t":"VVV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-23",21.7317,22.1015,20.83,20.83,35297100.0],["2016-09-26",20.821,21.6506,20.803,21.6235,3002900.0],["2016-09-27",21.6416,22.0744,21.326,21.353,3980500.0],["2016-09-28",21.2809,21.7092,21.1095,21.5063,1805500.0],["2016-09-29",21.5063,21.6325,20.7398,21.1907,2887200.0],["2016-09-30",21.4071,21.5063,21.1637,21.1817,1686500.0],["2016-10-03",21.2358,21.353,20.7398,20.9292,1265200.0],["2016-10-04",20.9112,21.2268,20.7939,20.8571,740500.0],["2016-10-05",20.9653,21.0013,20.7398,20.7398,852700.0],["2016-10-06",20.3972,20.9202,20.3972,20.803,2167300.0],["2016-10-07",20.6046,20.7849,20.3791,20.5144,2351500.0],["2016-10-10",20.6497,20.9202,20.5324,20.821,966300.0],["2016-10-11",20.6948,20.8571,20.4603,20.7218,1364100.0],["2016-10-12",20.6136,21.0284,20.5505,20.9202,841800.0],["2016-10-13",20.8841,21.0554,20.7398,20.8751,736800.0],["2016-10-14",21.1005,21.2538,20.7398,20.9923,429900.0],["2016-10-17",20.8571,21.0915,20.7398,20.839,222800.0],["2016-10-18",20.8931,20.9021,20.4964,20.5415,1200600.0],["2016-10-19",20.7218,20.9021,19.9643,20.1086,1730700.0],["2016-10-20",20.1176,20.1176,19.757,19.9283,1171200.0],["2016-10-21",19.8381,19.8381,19.3151,19.4504,1839800.0],["2016-10-24",19.3602,19.4864,19.0265,19.252,1446800.0],["2016-10-25",19.1889,19.1979,18.5847,18.9995,2001400.0],["2016-10-26",18.8462,18.9815,18.5216,18.6749,1743100.0],["2016-10-27",18.7109,18.756,18.1429,18.3953,1279200.0],["2016-10-28",18.3052,18.8823,17.9625,18.5667,1206600.0],["2016-10-31",18.4494,18.6568,18.1879,18.3953,604100.0],["2016-11-01",18.2961,18.5396,17.8543,18.0887,912500.0],["2016-11-02",17.9896,18.4404,17.9445,18.1248,830100.0],["2016-11-03",18.197,18.3953,18.1248,18.3322,501300.0],["2016-11-04",18.197,19.0987,18.197,18.6478,460000.0],["2016-11-07",18.738,19.0464,18.6794,18.747,277300.0],["2016-11-08",18.8101,19.0626,18.5035,18.9634,674100.0],["2016-11-09",18.5847,18.7109,16.5017,17.8543,4751100.0],["2016-11-10",17.8813,18.0518,16.8173,17.0698,2410700.0],["2016-11-11",17.0518,17.683,16.5107,17.0427,1634000.0],["2016-11-14",17.1419,17.7281,16.8804,17.683,1934700.0],["2016-11-15",17.8272,18.1158,17.4124,17.8904,759500.0],["2016-11-16",17.9625,18.3052,17.5838,18.2871,1379600.0],["2016-11-17",18.3142,19.1618,18.3052,18.8733,957700.0],["2016-11-18",18.8462,19.4684,18.8462,19.3782,791700.0],["2016-11-21",19.2971,19.5766,19.252,19.3872,684600.0],["2016-11-22",19.3512,19.3872,18.756,18.9364,506700.0],["2016-11-23",18.9274,19.0536,18.5757,18.9364,500000.0],["2016-11-25",18.9003,19.1528,18.8101,19.0175,102700.0],["2016-11-28",18.9815,19.261,18.9183,19.0626,551800.0],["2016-11-29",19.1167,19.3241,18.7831,19.1348,781800.0],["2016-11-30",19.0265,19.3304,18.6929,18.9274,1039000.0],["2016-12-01",18.8541,18.8993,18.0768,18.3299,1218000.0],["2016-12-02",18.8361,19.062,17.7515,18.0588,1572400.0],["2016-12-05",18.113,18.339,17.7695,17.9955,1027600.0],["2016-12-06",17.9322,18.1853,17.6882,17.8961,650500.0],["2016-12-07",17.8961,18.574,17.8961,18.2938,630700.0],["2016-12-08",18.2576,18.4203,17.9458,18.0407,1040000.0],["2016-12-09",18.1401,18.7366,18.0497,18.5649,1515500.0],["2016-12-12",18.6734,19.1705,18.2757,18.8813,1994700.0],["2016-12-13",18.8993,19.2157,18.6915,19.1524,975200.0],["2016-12-14",19.1253,19.2699,18.5288,18.583,1479200.0],["2016-12-15",18.5197,18.9084,18.4384,18.7366,703400.0],["2016-12-16",18.592,19.2066,18.4565,18.6191,4362300.0],["2016-12-19",18.6643,18.7909,18.5288,18.7276,873500.0],["2016-12-20",18.7547,18.8903,18.6191,18.8089,1683500.0],["2016-12-21",18.8451,19.2744,18.7276,19.1524,1495500.0],["2016-12-22",19.0982,19.5257,18.9626,19.2518,1099000.0],["2016-12-23",19.288,19.7038,19.1434,19.5139,1767400.0],["2016-12-27",19.5049,19.9568,19.4868,19.8122,929500.0],["2016-12-28",19.758,20.0382,19.4507,19.532,2109600.0],["2016-12-29",19.532,19.8303,19.2428,19.4326,540400.0],["2016-12-30",19.532,19.5772,19.1072,19.4326,444500.0],["2017-01-03",19.5863,19.6947,18.9807,19.4236,775200.0],["2017-01-04",19.5411,19.5501,19.0078,19.1343,750500.0],["2017-01-05",19.288,19.5591,19.1163,19.523,818300.0],["2017-01-06",19.4145,19.5221,19.2338,19.4055,264200.0],["2017-01-09",19.5953,19.6676,19.2112,19.5863,251600.0],["2017-01-10",19.7851,19.8845,19.3693,19.8393,380600.0],["2017-01-11",19.7218,19.889,19.5139,19.8122,334100.0],["2017-01-12",19.758,20.1828,19.758,19.8755,711600.0],["2017-01-13",19.9568,20.237,19.8574,20.2099,907600.0],["2017-01-17",20.2099,20.2461,19.8845,20.2099,300500.0],["2017-01-18",20.2641,20.3636,20.0291,20.1466,849200.0],["2017-01-19",20.0291,20.3003,19.5682,19.8303,571500.0],["2017-01-20",19.8122,20.0382,19.7128,19.9388,436100.0],["2017-01-23",19.9659,20.002,19.7399,19.7851,355500.0],["2017-01-24",19.7309,20.1557,19.7309,20.0472,867800.0],["2017-01-25",20.0924,20.2641,19.9388,20.2461,1506700.0],["2017-01-26",20.0924,20.3636,19.908,20.3274,650600.0],["2017-01-27",21.2312,22.578,21.0595,21.3849,1494200.0],["2017-01-30",21.4572,21.5476,20.7884,21.3759,1132800.0],["2017-01-31",20.7884,21.3307,20.5443,20.9239,1296800.0],["2017-02-01",20.8516,21.0595,20.5443,20.5714,935100.0],["2017-02-02",20.4811,20.7251,20.3093,20.4539,411800.0],["2017-02-03",20.4811,20.9601,20.3093,20.8426,290200.0],["2017-02-06",20.8878,21.1499,20.5624,21.1318,835500.0],["2017-02-07",21.0776,21.4301,20.9511,20.9782,351700.0],["2017-02-08",21.0505,21.1499,20.9059,21.0957,382100.0],["2017-02-09",20.9872,21.3126,20.9782,21.0143,594800.0],["2017-02-10",21.1047,21.3036,21.0234,21.1499,558000.0],["2017-02-13",21.2764,21.6922,20.7884,21.5566,555800.0],["2017-02-14",21.5295,21.6497,21.2403,21.5747,360500.0],["2017-02-15",21.4572,21.5024,21.1138,21.4391,346400.0],["2017-02-16",21.4662,21.7555,21.2764,21.4572,228500.0],["2017-02-17",21.3487,21.4662,20.9691,21.1137,415300.0],["2017-02-21",21.1137,21.2764,20.8607,20.9962,504100.0],["2017-02-22",20.9963,21.1409,20.6528,20.6799,1348000.0],["2017-02-23",20.6347,20.8336,20.4449,20.6076,874200.0],["2017-02-24",20.4088,20.6618,20.3636,20.5172,598300.0],["2017-02-27",20.3986,20.6159,20.3569,20.471,1166300.0],["2017-02-28",20.3986,20.9511,20.2627,20.308,450300.0],["2017-03-01",20.2717,21.0897,20.2446,20.9601,442500.0],["2017-03-02",20.8786,20.942,20.5797,20.7156,962800.0],["2017-03-03",20.6794,20.8696,20.5254,20.7246,1026100.0],["2017-03-06",20.625,20.9873,20.1812,20.2808,908900.0],["2017-03-07",20.3351,20.4891,20.0915,20.3351,617400.0],["2017-03-08",20.2989,20.4982,20.1087,20.2083,520700.0],["2017-03-09",20.163,20.3804,20.1268,20.1449,398900.0],["2017-03-10",20.2446,20.4167,20.0996,20.2174,270200.0],["2017-03-13",20.2627,20.7518,20.2355,20.6612,365800.0],["2017-03-14",20.5707,20.7246,20.2174,20.471,430900.0],["2017-03-15",20.5254,20.779,20.3351,20.6793,731500.0],["2017-03-16",20.6703,20.8877,20.5525,20.8062,714900.0],["2017-03-17",20.8062,22.0199,20.7654,21.7663,999400.0],["2017-03-20",21.4493,21.8841,21.3859,21.4674,1046900.0],["2017-03-21",21.6576,21.6576,21.0598,21.1594,789800.0],["2017-03-22",21.1594,21.5489,21.0235,21.5127,1545400.0],["2017-03-23",21.721,22.192,21.1866,21.5217,955700.0],["2017-03-24",21.4402,21.6485,21.4402,21.5942,705500.0],["2017-03-27",21.4946,21.7572,21.3406,21.6757,974800.0],["2017-03-28",21.5489,21.8297,21.4765,21.7573,1087000.0],["2017-03-29",21.8207,21.875,21.6486,21.7754,659200.0],["2017-03-30",21.8388,22.1467,21.7572,22.1105,362800.0],["2017-03-31",22.029,22.4185,21.9565,22.2373,456000.0],["2017-04-03",22.2917,22.4955,21.9429,22.337,1465300.0],["2017-04-04",22.4547,22.5,21.6938,21.7573,788400.0],["2017-04-05",21.7572,22.1377,21.7572,21.8659,580000.0],["2017-04-06",21.8116,21.8659,21.712,21.7663,1194000.0],["2017-04-07",21.7663,21.8659,21.6395,21.6848,269300.0],["2017-04-10",21.7572,21.7754,21.5127,21.5127,389500.0],["2017-04-11",21.5489,21.7572,21.4855,21.5851,915500.0],["2017-04-12",21.4855,21.6576,21.2138,21.558,688000.0],["2017-04-13",22.192,22.2101,21.2409,21.2681,493300.0],["2017-04-17",21.3859,21.3859,21.1775,21.3768,1224000.0],["2017-04-18",21.2319,21.5217,21.2047,21.3768,838300.0],["2017-04-19",21.4674,21.5127,21.1413,21.3406,562600.0],["2017-04-20",21.3225,21.4049,21.0417,21.0507,1232700.0],["2017-04-21",20.9873,21.0417,20.4167,20.4801,818300.0],["2017-04-24",20.6341,20.8605,20.4529,20.6703,875300.0],["2017-04-25",20.5525,21.1413,20.5344,21.087,1256200.0],["2017-04-26",21.0507,21.0507,20.1087,20.6069,2142500.0],["2017-04-27",20.5525,20.6721,20.154,20.1812,982300.0],["2017-04-28",20.1449,20.2627,20.1449,20.154,620700.0],["2017-05-01",20.163,20.5435,20.154,20.1993,1098100.0],["2017-05-02",20.0725,20.6386,20.0725,20.5797,1772200.0],["2017-05-03",20.462,20.7156,20.2808,20.317,1137800.0],["2017-05-04",20.2627,20.471,20.1449,20.3351,1009600.0],["2017-05-05",20.3261,21.0598,20.317,20.8605,1287900.0],["2017-05-08",20.8877,21.2138,20.7428,21.0507,1051900.0],["2017-05-09",21.7391,21.7391,21.0326,21.1775,1577700.0],["2017-05-10",21.2681,21.5625,20.9601,21.3859,2195300.0],["2017-05-11",21.5489,21.5489,20.6975,20.8515,918900.0],["2017-05-12",20.6703,20.8198,20.462,20.5163,1182200.0],["2017-05-15",20.8424,20.8786,20.154,20.7971,15571000.0],["2017-05-16",20.8605,21.404,20.5163,21.2953,7350100.0],["2017-05-17",21.2953,21.3406,20.8243,20.933,4618300.0],["2017-05-18",20.8333,21.2772,20.6612,20.788,3685500.0],["2017-05-19",20.6431,20.8605,20.3261,20.4801,8985600.0],["2017-05-22",20.3623,20.5163,20.1812,20.2083,3236000.0],["2017-05-23",20.154,20.4031,20.0181,20.317,2842700.0],["2017-05-24",20.3261,20.3804,20.0906,20.163,2716900.0],["2017-05-25",20.1721,20.2808,19.9864,20.0543,1816100.0],["2017-05-26",20.0362,20.2038,20.0091,20.1359,975200.0],["2017-05-30",20.1077,20.1531,19.8853,20.026,4022100.0],["2017-05-31",20.0533,20.4255,19.8989,20.3074,3222800.0],["2017-06-01",20.371,20.5979,20.135,20.5707,3004900.0],["2017-06-02",20.489,20.6161,20.3165,20.3438,1670800.0],["2017-06-05",20.3347,20.3982,20.1077,20.1077,3488000.0],["2017-06-06",20.0805,20.2076,20.0805,20.1168,2998000.0],["2017-06-07",20.8612,20.8794,20.3347,20.5707,2641200.0],["2017-06-08",20.5435,20.6706,20.4164,20.6615,1583700.0],["2017-06-09",20.6615,21.2152,20.6615,21.0155,1803800.0],["2017-06-12",21.0609,21.5421,20.9883,21.4513,2558900.0],["2017-06-13",21.4694,21.6056,21.424,21.5693,1452300.0],["2017-06-14",21.5148,21.6691,21.4331,21.651,1370300.0],["2017-06-15",21.4967,21.5874,21.3696,21.3968,1326100.0],["2017-06-16",21.3877,21.6328,21.0882,21.4785,6062000.0],["2017-06-19",21.4967,21.6101,21.2198,21.3877,1295600.0],["2017-06-20",21.2788,21.2788,21.0882,21.2062,1240600.0],["2017-06-21",21.1063,21.415,20.8975,21.3696,1217700.0],["2017-06-22",21.3786,21.6873,21.1426,21.6419,1377600.0],["2017-06-23",21.7418,21.769,21.5057,21.6964,2385300.0],["2017-06-26",21.6964,22.0232,21.5965,21.9506,1870400.0],["2017-06-27",21.9233,22.0413,21.5874,21.5965,1556200.0],["2017-06-28",21.7055,21.9778,21.6147,21.7962,1130200.0],["2017-06-29",21.7872,21.7872,21.3151,21.415,988300.0],["2017-06-30",21.4785,21.7872,21.4422,21.533,1510800.0],["2017-07-03",21.6147,21.6691,21.2606,21.2697,1009600.0],["2017-07-05",21.1608,21.3151,21.0155,21.0609,1542400.0],["2017-07-06",21.0065,21.1245,20.7659,20.8521,1907400.0],["2017-07-07",20.9611,21.0609,20.5798,20.6706,2168900.0],["2017-07-10",20.6433,20.6978,20.4845,20.607,991600.0],["2017-07-11",20.6161,20.8249,20.4255,20.7977,2443900.0],["2017-07-12",20.9338,21.1063,20.8884,20.9974,938800.0],["2017-07-13",21.0246,21.0337,20.6524,20.8975,741300.0],["2017-07-14",20.8612,20.9066,20.6615,20.7704,938000.0],["2017-07-17",20.7704,20.7704,20.4391,20.489,1296300.0],["2017-07-18",20.4709,20.5344,20.312,20.5162,1018000.0],["2017-07-19",20.607,20.8884,20.4073,20.8884,2000000.0],["2017-07-20",20.9701,21.2969,20.9247,21.0155,1235300.0],["2017-07-21",21.0609,21.1744,20.8521,21.0155,670700.0],["2017-07-24",20.8884,21.0065,20.8249,20.8612,1031900.0],["2017-07-25",21.0337,21.2425,21.0064,21.0609,1364100.0],["2017-07-26",21.0337,21.1517,20.7795,20.834,946700.0],["2017-07-27",20.8612,20.8612,20.4618,20.6343,818100.0],["2017-07-28",20.6252,20.6796,20.5253,20.6161,950400.0],["2017-07-31",20.6796,20.6887,20.5072,20.5798,877600.0],["2017-08-01",20.7341,20.8249,20.5253,20.6252,1928300.0],["2017-08-02",20.7341,20.7977,20.0714,20.6978,4037400.0],["2017-08-03",20.5979,20.7205,20.1985,20.2711,1654800.0],["2017-08-04",20.2439,20.3347,20.1894,20.2621,1398000.0],["2017-08-07",20.2621,20.3619,20.1531,20.253,772400.0],["2017-08-08",20.1259,20.371,20.1077,20.253,1025900.0],["2017-08-09",20.1894,20.3211,20.135,20.2621,1123100.0],["2017-08-10",20.1713,20.2621,20.0805,20.0987,897100.0],["2017-08-11",19.9806,20.2348,19.9352,20.0896,790400.0],["2017-08-14",20.2439,20.3347,20.1168,20.2348,585800.0],["2017-08-15",20.2076,20.2076,19.9352,19.9897,805200.0],["2017-08-16",20.0714,20.1259,19.9534,20.0987,1147100.0],["2017-08-17",19.9897,20.0533,19.8354,19.8354,1320400.0],["2017-08-18",19.8899,19.8899,19.4813,19.5631,1209000.0],["2017-08-21",19.5177,19.5267,19.1909,19.3815,2032200.0],["2017-08-22",19.4269,19.6084,19.3996,19.5903,1248000.0],["2017-08-23",19.4178,19.5812,19.2635,19.4541,768900.0],["2017-08-24",19.5449,19.5449,19.2635,19.2907,881900.0],["2017-08-25",19.327,19.554,19.2726,19.4087,961100.0],["2017-08-28",19.3906,19.6048,19.3906,19.4723,764300.0],["2017-08-29",19.4178,19.4269,19.2635,19.3361,332200.0],["2017-08-30",19.3261,19.4899,19.2715,19.4262,587900.0],["2017-08-31",19.5354,19.5445,19.2442,19.3716,886700.0],["2017-09-01",19.4262,19.5399,19.0986,19.4808,597700.0],["2017-09-05",19.4717,19.4808,19.2215,19.2624,974800.0],["2017-09-06",19.1987,19.3852,19.1077,19.3261,1302800.0],["2017-09-07",19.3989,19.9448,19.2533,19.8902,2312700.0],["2017-09-08",19.872,20.0904,19.6809,20.0631,1199600.0],["2017-09-11",20.1814,20.3725,20.0176,20.2178,1503800.0],["2017-09-12",19.9539,20.3907,19.9539,20.3179,1059400.0],["2017-09-13",20.2451,20.5271,20.2451,20.2906,1526400.0],["2017-09-14",20.2542,20.7,20.1905,20.6454,1152700.0],["2017-09-15",20.5636,20.5636,20.3588,20.4635,2305900.0],["2017-09-18",20.4635,20.7137,20.3907,20.6818,1027900.0],["2017-09-19",20.791,21.064,20.6454,21.0367,1815300.0],["2017-09-20",21.0731,21.1004,20.5908,20.8001,2043400.0],["2017-09-21",20.7546,21.0094,20.7046,20.8456,1140400.0],["2017-09-22",20.8365,21.1413,20.7956,21.1095,1207400.0],["2017-09-25",21.1004,21.2369,21.0276,21.1732,1236500.0],["2017-09-26",21.2369,21.5735,21.155,21.2824,759300.0],["2017-09-27",21.3369,21.437,21.0367,21.2915,1447100.0],["2017-09-28",21.2551,21.5007,21.1914,21.4643,692200.0],["2017-09-29",21.4643,21.5371,21.2824,21.337,738200.0],["2017-10-02",21.3279,21.5644,21.2642,21.5644,648100.0],["2017-10-03",21.5371,21.8192,21.5198,21.71,759200.0],["2017-10-04",21.7646,21.9739,21.6463,21.7464,817200.0],["2017-10-05",21.8465,21.9921,21.801,21.9648,1182800.0],["2017-10-06",21.9193,21.983,21.8374,21.9648,863400.0],["2017-10-09",21.9375,22.0467,21.8647,21.9739,1040500.0],["2017-10-10",22.0194,22.074,21.9193,21.983,503000.0],["2017-10-11",21.9739,22.1286,21.9102,21.9284,1280100.0],["2017-10-12",21.9011,22.1195,21.6873,21.7737,1174900.0],["2017-10-13",21.892,21.9921,21.6782,21.9011,1629500.0],["2017-10-16",21.9739,22.0558,21.7828,21.8647,513800.0],["2017-10-17",21.8374,21.983,21.7373,21.8829,402200.0],["2017-10-18",22.0194,22.0421,21.6918,21.7191,1630200.0],["2017-10-19",21.6554,21.9648,21.6554,21.8374,797200.0],["2017-10-20",21.9739,21.9966,21.8192,21.8647,771600.0],["2017-10-23",21.8647,22.0194,21.8192,21.8374,559000.0],["2017-10-24",21.8465,22.2468,21.8465,22.0558,1343100.0],["2017-10-25",21.9648,22.074,21.8556,21.9739,1144800.0],["2017-10-26",21.983,22.0558,21.8738,21.8738,541000.0],["2017-10-27",21.8374,21.9102,21.6463,21.8374,647000.0],["2017-10-30",21.8465,21.8465,21.5371,21.5644,377900.0],["2017-10-31",21.6281,21.8647,21.5462,21.8556,1036600.0],["2017-11-01",22.0376,22.0376,21.6281,21.7191,931700.0],["2017-11-02",21.7191,21.7919,21.2915,21.6645,1890900.0],["2017-11-03",21.5826,21.8101,21.5553,21.6918,1231400.0],["2017-11-06",21.6918,21.9921,21.6918,21.7555,922500.0],["2017-11-07",21.7191,21.801,21.5371,21.6463,1160100.0],["2017-11-08",21.5826,21.6736,21.3642,21.5098,1261300.0],["2017-11-09",21.2915,21.5826,20.9275,21.5644,3046800.0],["2017-11-10",21.4279,21.5007,20.509,20.9639,2651700.0],["2017-11-13",20.8365,21.0913,20.7728,21.0003,1682800.0],["2017-11-14",20.8456,21.1914,20.8183,21.1641,1702800.0],["2017-11-15",21.3824,21.7419,21.1004,21.6554,2758800.0],["2017-11-16",21.7828,22.811,21.7009,22.629,3733400.0],["2017-11-17",22.5289,22.6563,22.2195,22.265,2092900.0],["2017-11-20",22.3378,22.3424,21.9875,22.1741,2261500.0],["2017-11-21",22.2832,22.5289,22.1831,22.2195,1185500.0],["2017-11-22",21.8374,22.3833,21.7373,22.3014,1498900.0],["2017-11-24",22.2832,22.3742,21.9466,21.9466,559300.0],["2017-11-27",21.892,22.0376,21.619,21.6827,2163000.0],["2017-11-28",21.6827,22.0194,21.6645,21.983,1068200.0],["2017-11-29",22.0649,22.1559,21.892,22.1559,857600.0],["2017-11-30",22.2334,22.6076,22.1787,22.5072,1525800.0],["2017-12-01",22.4616,22.6533,22.0783,22.4342,1914200.0],["2017-12-04",22.5803,22.7263,22.2517,22.2973,2480600.0],["2017-12-05",22.1148,22.6031,21.987,22.0418,3040400.0],["2017-12-06",21.987,22.4799,21.9596,22.3247,1372000.0],["2017-12-07",22.3977,22.4434,22.2426,22.3886,1149400.0],["2017-12-08",22.3977,22.6168,22.3795,22.4251,1277200.0],["2017-12-11",22.2791,22.562,22.2334,22.3795,1713200.0],["2017-12-12",22.4707,22.5209,22.2882,22.3795,1521500.0],["2017-12-13",22.4525,22.4981,22.3064,22.3703,1203000.0],["2017-12-14",22.343,22.562,22.3156,22.3703,1475100.0],["2017-12-15",22.3795,22.4753,22.2973,22.343,2774500.0],["2017-12-18",22.5164,22.5346,22.3338,22.3886,1639000.0],["2017-12-19",22.3886,22.4434,22.2699,22.3886,1057300.0],["2017-12-20",22.4525,22.4525,21.9779,21.9961,2078900.0],["2017-12-21",22.1148,22.416,21.9779,22.3521,2001800.0],["2017-12-22",22.489,22.4981,22.3521,22.3977,1360800.0],["2017-12-26",22.4068,22.5803,22.2699,22.3886,820500.0],["2017-12-27",22.4434,22.6305,22.2973,22.4525,1082300.0],["2017-12-28",22.489,22.6259,22.4251,22.5894,576100.0],["2017-12-29",22.708,23.0731,22.6624,22.8723,1472200.0],["2018-01-02",22.918,23.1005,22.8267,23.0457,1175200.0],["2018-01-03",23.0549,23.1598,22.918,23.0275,1281000.0],["2018-01-04",23.1644,23.3926,23.0457,23.1826,1701400.0],["2018-01-05",23.2739,23.3196,22.7035,22.7537,1535300.0],["2018-01-08",22.7172,22.8951,22.6396,22.8632,1375500.0],["2018-01-09",22.8632,22.8632,22.5346,22.5529,1139700.0],["2018-01-10",22.5529,22.8176,22.3064,22.8176,1122000.0],["2018-01-11",22.7628,23.0457,22.6624,23.0275,1384900.0],["2018-01-12",23.0275,23.064,22.6989,22.7628,606000.0],["2018-01-16",22.7902,23.0275,22.6715,22.7719,1327300.0],["2018-01-17",22.7993,22.8997,22.6715,22.8358,1178300.0],["2018-01-18",22.7263,22.8541,22.5711,22.6624,782300.0],["2018-01-19",22.6989,22.8449,22.5529,22.8084,650300.0],["2018-01-22",22.7172,22.8267,22.6168,22.8176,1125000.0],["2018-01-23",22.7445,22.8267,22.635,22.8084,757200.0],["2018-01-24",22.8176,22.9453,22.635,22.708,1848600.0],["2018-01-25",22.7902,22.8267,22.5994,22.7811,1521900.0],["2018-01-26",22.7354,22.8449,22.635,22.8084,1044000.0],["2018-01-29",22.7172,22.8723,22.635,22.7628,1010900.0],["2018-01-30",22.635,22.8358,22.5428,22.635,1693400.0],["2018-01-31",22.7537,22.7537,22.4799,22.4981,1422000.0],["2018-02-01",22.4525,22.6898,22.3612,22.5164,1418600.0],["2018-02-02",22.4342,22.4616,22.0326,22.0418,1824000.0],["2018-02-05",21.8592,22.0874,21.6128,21.6493,2256600.0],["2018-02-06",21.3846,21.6858,21.0104,21.558,2206600.0],["2018-02-07",21.4941,21.7588,21.4394,21.5398,2664600.0],["2018-02-08",21.6037,22.0874,20.9557,20.9557,3913000.0],["2018-02-09",21.1473,21.412,20.837,21.1564,3249400.0],["2018-02-12",21.266,21.5489,21.2112,21.3937,2968700.0],["2018-02-13",21.3755,21.5672,21.2842,21.3481,2240700.0],["2018-02-14",21.2112,21.6493,21.2112,21.558,2073700.0],["2018-02-15",21.7132,21.7132,21.4531,21.4759,1310600.0],["2018-02-16",21.4211,21.6219,21.3299,21.3299,1943000.0],["2018-02-20",21.2386,21.5626,21.2386,21.4029,1500900.0],["2018-02-21",21.4485,21.6037,21.2477,21.2477,1114400.0],["2018-02-22",21.3664,21.412,21.1838,21.2203,1122400.0],["2018-02-23",21.2112,21.339,21.0287,21.3207,944400.0],["2018-02-26",21.3116,21.4576,21.1747,21.4485,939400.0],["2018-02-27",21.4029,21.5215,21.1747,21.1747,1513000.0],["2018-02-28",21.2983,21.4906,20.9778,20.9778,1968800.0],["2018-03-01",20.9595,21.1243,20.6573,20.7581,1110400.0],["2018-03-02",20.6207,21.0053,20.6207,20.9687,1291300.0],["2018-03-05",20.8588,21.1243,20.7443,21.0511,1491300.0],["2018-03-06",21.0694,21.4448,20.8222,21.3441,1397500.0],["2018-03-07",21.2525,21.8569,21.2525,21.5822,1655000.0],["2018-03-08",21.6371,21.6371,21.1976,21.3899,2010900.0],["2018-03-09",21.5272,21.7561,21.5181,21.7378,960100.0],["2018-03-12",21.8386,22.1407,21.6829,21.9667,987100.0],["2018-03-13",22.0583,22.0949,21.9072,21.9576,1108900.0],["2018-03-14",22.0583,22.0904,21.5639,21.6005,840600.0],["2018-03-15",21.5822,21.6554,21.28,21.3075,780100.0],["2018-03-16",21.1427,21.2342,20.9137,21.0786,2473600.0],["2018-03-19",20.932,20.9595,20.5292,20.6024,1699300.0],["2018-03-20",20.5841,20.7214,20.4101,20.4376,1268300.0],["2018-03-21",20.4101,21.1243,20.4101,21.0145,2227400.0],["2018-03-22",20.868,21.0419,20.5841,20.5841,1842300.0],["2018-03-23",20.5383,20.5383,20.1263,20.1721,1753800.0],["2018-03-26",20.3643,20.3735,19.8974,20.1171,1517000.0],["2018-03-27",20.0988,20.2178,19.847,19.9248,1645200.0],["2018-03-28",19.9706,20.172,19.8516,19.9981,1045400.0],["2018-03-29",20.1263,20.4825,20.1263,20.2636,2865500.0],["2018-04-02",20.2545,20.6024,19.9157,19.9248,1867200.0],["2018-04-03",19.9889,20.4193,19.7508,20.346,1914600.0],["2018-04-04",20.0896,20.5566,19.7875,20.4651,1814400.0],["2018-04-05",20.5932,20.6299,20.3369,20.3552,1781300.0],["2018-04-06",20.1995,20.4742,20.108,20.227,1635800.0],["2018-04-09",20.3735,20.401,20.0713,20.0988,2003100.0],["2018-04-10",20.3094,20.346,19.9065,20.0805,2584400.0],["2018-04-11",19.9981,20.0805,19.76,20.053,2552300.0],["2018-04-12",20.1446,20.4376,20.0896,20.0988,2221300.0],["2018-04-13",19.9706,20.0805,19.7417,19.8607,1797900.0],["2018-04-16",19.9431,20.1308,19.8516,20.0805,801900.0],["2018-04-17",20.2087,20.4376,20.053,20.3643,1312700.0],["2018-04-18",20.4651,20.4651,20.227,20.2453,929100.0],["2018-04-19",20.0439,20.1263,19.1648,19.3937,2886600.0],["2018-04-20",19.4029,19.5677,19.0183,19.0916,3925300.0],["2018-04-23",19.0916,19.5265,19.0824,19.2289,7071200.0],["2018-04-24",19.3388,19.641,18.9451,18.9817,2738800.0],["2018-04-25",18.9451,19.0733,18.8929,19.0275,1234500.0],["2018-04-26",19.0824,19.174,18.9451,18.9542,1086300.0],["2018-04-27",18.9451,18.9908,18.6795,18.7986,1630200.0],["2018-04-30",18.7986,18.8718,18.5605,18.5696,2021900.0],["2018-05-01",18.5239,18.5971,18.3361,18.5513,1462600.0],["2018-05-02",18.5788,18.6154,18.2858,18.3316,1812500.0],["2018-05-03",18.24,19.3663,18.1851,19.1831,2281400.0],["2018-05-04",19.3205,20.0347,19.2472,19.7142,2295000.0],["2018-05-07",19.8333,20.1263,19.6639,19.7325,1448300.0],["2018-05-08",19.6501,19.8699,19.2839,19.5036,1531800.0],["2018-05-09",19.5311,19.6043,19.1145,19.3846,1645900.0],["2018-05-10",19.3754,19.4578,19.2106,19.2381,1728700.0],["2018-05-11",19.2106,19.3022,19.1099,19.1282,944400.0],["2018-05-14",19.1648,19.2472,19.1007,19.1648,782500.0],["2018-05-15",19.119,19.119,18.8627,19.0,1154200.0],["2018-05-16",18.9725,19.2014,18.9725,19.174,852500.0],["2018-05-17",19.174,19.5586,19.174,19.5128,1602000.0],["2018-05-18",19.5677,19.6684,19.4121,19.5586,1405700.0],["2018-05-21",19.5494,19.5677,19.3022,19.3571,763700.0],["2018-05-22",19.3754,19.5036,19.3022,19.4029,1162600.0],["2018-05-23",19.3571,19.467,18.8627,19.0092,2231600.0],["2018-05-24",18.9817,19.2289,18.9725,19.0458,1614300.0],["2018-05-25",19.0458,19.2289,18.9634,19.0366,790500.0],["2018-05-29",18.8901,19.0961,18.8718,18.9267,1635900.0],["2018-05-30",19.0,19.0183,18.8718,18.9359,1653700.0],["2018-05-31",18.9773,19.0416,18.7659,18.7843,1780500.0],["2018-06-01",18.8946,19.0738,18.8394,18.9865,1139300.0],["2018-06-04",19.0967,19.2621,18.9313,19.1519,1173900.0],["2018-06-05",19.1151,19.2805,18.9956,19.2805,1017500.0],["2018-06-06",19.3265,19.3357,19.0048,19.2621,1472400.0],["2018-06-07",19.2713,19.4827,19.1886,19.2162,831400.0],["2018-06-08",19.2162,19.2851,19.0738,19.207,1457300.0],["2018-06-11",19.2346,19.4276,19.0875,19.2805,988000.0],["2018-06-12",19.3265,19.3449,19.1059,19.2346,1491900.0],["2018-06-13",19.2438,19.3081,19.1519,19.1519,1418900.0],["2018-06-14",19.1978,19.2438,19.0416,19.207,670000.0],["2018-06-15",19.1886,19.2153,18.8762,18.8945,1855000.0],["2018-06-18",18.8486,19.06,18.7659,18.9037,973300.0],["2018-06-19",18.8394,18.9956,18.7843,18.867,1553800.0],["2018-06-20",18.9129,19.593,18.8302,19.547,2835100.0],["2018-06-21",19.5746,19.5746,19.1978,19.3173,989200.0],["2018-06-22",19.354,19.6252,19.354,19.5746,1602400.0],["2018-06-25",19.5654,19.593,19.1519,19.207,1304000.0],["2018-06-26",19.2805,19.5424,19.1197,19.4092,901200.0],["2018-06-27",19.4092,19.6849,19.4,19.5011,978000.0],["2018-06-28",19.4735,19.6757,19.4184,19.5562,966100.0],["2018-06-29",19.6206,19.9973,19.593,19.8227,1720200.0],["2018-07-02",19.7492,19.7492,19.3403,19.4092,929900.0],["2018-07-03",19.4459,19.6435,19.3816,19.4735,427100.0],["2018-07-05",19.6297,19.8595,19.4827,19.8503,958400.0],["2018-07-06",19.8227,20.1122,19.7676,19.8227,806700.0],["2018-07-09",19.8963,20.0617,19.8917,20.0249,1035900.0],["2018-07-10",19.9606,20.172,19.6389,20.1444,1813800.0],["2018-07-11",19.9514,20.1076,19.8319,19.9238,1330400.0],["2018-07-12",19.9698,19.9698,19.7584,19.7768,605700.0],["2018-07-13",19.7676,20.1628,19.7676,20.0892,633100.0],["2018-07-16",20.0341,20.0617,19.7722,19.9698,1259500.0],["2018-07-17",19.8411,20.2271,19.8411,20.1628,1158300.0],["2018-07-18",20.126,20.2822,20.0617,20.172,943200.0],["2018-07-19",20.126,20.5487,20.0157,20.5212,1124100.0],["2018-07-20",20.4936,20.659,20.3925,20.5671,1050900.0],["2018-07-23",20.5579,20.5579,20.2547,20.3558,720300.0],["2018-07-24",20.4844,20.5855,20.3466,20.4477,764100.0],["2018-07-25",20.4201,20.4706,20.2455,20.4477,527200.0],["2018-07-26",20.466,20.7739,20.466,20.7142,706500.0],["2018-07-27",20.7969,20.8152,20.5304,20.6866,706000.0],["2018-07-30",20.7142,20.9163,20.5487,20.5579,887000.0],["2018-07-31",20.6039,20.8796,20.512,20.7601,828700.0],["2018-08-01",20.7877,20.8152,20.5395,20.6131,1055700.0],["2018-08-02",19.4276,19.7492,18.6097,19.2989,4642100.0],["2018-08-03",19.1151,19.6343,18.867,19.5103,2876200.0],["2018-08-06",19.6206,20.1398,19.4919,19.7952,1423000.0],["2018-08-07",19.74,19.8044,19.3816,19.4,2043500.0],["2018-08-08",19.4184,19.6665,19.3908,19.6297,963700.0],["2018-08-09",19.6481,19.8687,19.4276,19.4827,928300.0],["2018-08-10",19.4092,19.5746,19.354,19.3908,778000.0],["2018-08-13",19.4184,19.593,19.275,19.3081,728400.0],["2018-08-14",19.3632,19.5838,19.2989,19.5562,1587700.0],["2018-08-15",19.4643,19.7262,19.4,19.6941,890300.0],["2018-08-16",19.7952,20.3649,19.786,20.1536,1471600.0],["2018-08-17",20.1076,20.2455,19.9698,20.1628,1231100.0],["2018-08-20",20.126,20.3466,20.126,20.1811,973000.0],["2018-08-21",20.2271,20.3006,20.126,20.2087,979500.0],["2018-08-22",20.1811,20.2639,20.0571,20.0984,625300.0],["2018-08-23",20.0617,20.2179,19.8319,19.8411,662100.0],["2018-08-24",19.8779,20.1536,19.7676,19.8779,1001500.0],["2018-08-27",19.9514,20.1995,19.8963,20.0157,932900.0],["2018-08-28",20.0433,20.1168,19.8044,19.8227,1473300.0],["2018-08-29",19.8227,19.933,19.7125,19.9054,916700.0],["2018-08-30",19.9101,19.9838,19.6426,19.7717,816200.0],["2018-08-31",19.7072,19.9285,19.7072,19.8455,656400.0],["2018-09-04",19.8178,19.9239,19.5965,19.7902,815000.0],["2018-09-05",19.7533,20.0576,19.7256,19.8732,1070800.0],["2018-09-06",19.9469,20.2513,19.7164,20.1867,1736600.0],["2018-09-07",20.1129,20.2974,20.076,20.159,858100.0],["2018-09-10",20.1591,20.3435,20.1498,20.2789,879100.0],["2018-09-11",20.2421,20.2882,20.0761,20.2882,671300.0],["2018-09-12",20.2974,20.4818,20.1959,20.4541,1048600.0],["2018-09-13",20.5464,20.7308,20.4588,20.5925,712100.0],["2018-09-14",19.0063,19.5227,18.4438,19.1078,6281800.0],["2018-09-17",19.5504,19.8732,19.3014,19.7441,3184800.0],["2018-09-18",19.8271,19.9562,19.5135,19.8178,1864500.0],["2018-09-19",19.781,20.0438,19.6528,19.7994,1488800.0],["2018-09-20",19.8732,20.0668,19.7809,20.0576,1018900.0],["2018-09-21",20.0392,20.219,19.9469,19.9931,2475300.0],["2018-09-24",20.0023,20.0069,19.6611,19.7994,836000.0],["2018-09-25",19.7994,19.9562,19.7994,19.9101,1000700.0],["2018-09-26",19.9469,20.0484,19.7533,19.9101,1043300.0],["2018-09-27",19.8916,20.0207,19.8178,19.9377,1221300.0],["2018-09-28",19.8732,20.0253,19.781,19.8363,895500.0],["2018-10-01",19.9377,19.9654,19.1631,19.1815,1557700.0],["2018-10-02",19.1631,19.6426,19.1354,19.3014,1333000.0],["2018-10-03",19.5043,19.6611,19.2922,19.3752,1514800.0],["2018-10-04",19.3383,19.3844,19.0847,19.1723,1627400.0],["2018-10-05",19.117,19.2369,18.9786,18.9786,1152900.0],["2018-10-08",18.951,19.0709,18.8219,18.9694,1451700.0],["2018-10-09",18.9694,18.9694,18.5083,18.536,1809800.0],["2018-10-10",18.4991,18.5729,18.0472,18.0565,2292300.0],["2018-10-11",18.0749,18.3516,17.9919,18.121,1763600.0],["2018-10-12",18.3147,18.3147,17.8997,18.1118,1400500.0],["2018-10-15",18.121,18.4622,18.0841,18.287,1043600.0],["2018-10-16",18.3977,18.5175,18.1579,18.4899,1646400.0],["2018-10-17",18.4622,18.7204,18.453,18.5913,1184300.0],["2018-10-18",18.5821,18.6835,18.2962,18.37,1489300.0],["2018-10-19",18.453,18.6282,18.3977,18.5175,749000.0],["2018-10-22",18.5268,18.6374,18.287,18.3977,677200.0],["2018-10-23",18.1948,18.3054,17.9919,18.038,1366900.0],["2018-10-24",17.9827,18.1662,17.5954,17.6599,1497000.0],["2018-10-25",17.7982,18.0933,17.6415,17.9919,1381100.0],["2018-10-26",17.8167,18.37,17.6784,18.0933,1400400.0],["2018-10-29",18.3054,18.5129,18.0334,18.204,1114400.0],["2018-10-30",18.1763,18.7389,18.121,18.5637,1483300.0],["2018-10-31",18.7297,18.7665,18.3516,18.37,1429300.0],["2018-11-01",18.5268,18.9233,18.3884,18.8219,1187200.0],["2018-11-02",18.9418,19.0063,18.7573,18.8127,1356100.0],["2018-11-05",18.8772,19.2276,18.8311,19.1723,1798300.0],["2018-11-06",16.7193,17.6415,16.1291,17.5677,4917600.0],["2018-11-07",17.6323,18.5637,17.6138,18.4622,2851400.0],["2018-11-08",18.2778,19.2461,18.2778,19.1446,2273400.0],["2018-11-09",19.0432,19.1907,18.5544,18.5544,1848500.0],["2018-11-12",18.4438,18.4807,18.0472,18.0749,1634900.0],["2018-11-13",18.0288,18.2962,17.7706,18.1948,2057200.0],["2018-11-14",18.3608,18.6928,18.2409,18.2686,1817400.0],["2018-11-15",18.1671,18.9787,18.1671,18.6282,2045100.0],["2018-11-16",18.5544,19.1723,18.5544,18.8219,2543000.0],["2018-11-19",18.7389,19.4443,18.6928,18.785,2504200.0],["2018-11-20",18.7389,19.0063,18.5452,18.7112,2066300.0],["2018-11-21",18.8034,18.8541,18.5729,18.5729,1171000.0],["2018-11-23",18.4714,18.9879,18.4714,18.7481,681100.0],["2018-11-26",18.9325,19.2461,18.9205,18.9694,1651000.0],["2018-11-27",18.8495,18.9418,18.5544,18.7389,978000.0],["2018-11-28",18.7297,19.2645,18.7297,19.1078,1343300.0],["2018-11-29",19.0855,19.1875,18.8955,18.9001,1438500.0],["2018-11-30",18.9001,19.5768,18.7889,19.549,1463600.0],["2018-12-03",19.7344,19.9197,19.2616,19.5953,1286500.0],["2018-12-04",19.6046,19.6509,19.0484,19.1133,866500.0],["2018-12-06",18.8538,19.3636,18.6035,19.3172,2061900.0],["2018-12-07",19.2709,19.5768,18.9557,18.9743,1720800.0],["2018-12-10",18.9187,19.2245,18.6591,18.6777,1440100.0],["2018-12-11",18.9094,19.2153,18.8352,18.9557,876200.0],["2018-12-12",19.2524,19.4655,18.7055,18.7055,1131300.0],["2018-12-13",18.8167,18.9557,18.3347,18.3532,1332400.0],["2018-12-14",18.2049,18.4459,17.8805,17.8898,1313800.0],["2018-12-17",17.8156,17.9547,17.3614,17.417,1511700.0],["2018-12-18",17.5283,17.6951,17.4448,17.5746,967400.0],["2018-12-19",17.519,17.7971,17.1621,17.278,1098600.0],["2018-12-20",17.2502,17.3429,16.8053,17.2595,1557000.0],["2018-12-21",17.278,17.6766,17.1204,17.4819,3300300.0],["2018-12-24",17.3614,17.6951,17.2965,17.4726,1105100.0],["2018-12-26",17.5097,17.6302,17.1482,17.6302,1025800.0],["2018-12-27",17.3985,17.7878,17.2873,17.7785,847900.0],["2018-12-28",17.8156,17.9083,17.6117,17.7322,966200.0],["2018-12-31",17.7878,17.9732,17.6673,17.9361,957300.0],["2019-01-02",17.7136,18.3254,17.5561,18.1586,1212400.0],["2019-01-03",18.0751,18.1586,17.658,17.6673,1025000.0],["2019-01-04",17.8898,18.4645,17.862,18.344,961000.0],["2019-01-07",18.2698,18.5293,18.0659,18.3532,738900.0],["2019-01-08",18.585,18.7518,18.4367,18.7147,1062300.0],["2019-01-09",18.8445,19.1967,18.7796,19.067,774300.0],["2019-01-10",18.9835,19.2245,18.9279,19.2245,514700.0],["2019-01-11",19.1875,19.2848,19.0484,19.2153,674000.0],["2019-01-14",19.1411,19.3729,19.1087,19.1875,558900.0],["2019-01-15",19.1782,19.3172,18.8816,19.104,572600.0],["2019-01-16",19.2709,19.8549,19.1597,19.7714,1210300.0],["2019-01-17",19.7065,20.1793,19.6324,20.1051,3102600.0],["2019-01-18",20.2534,20.513,20.1839,20.2998,1172400.0],["2019-01-22",20.2349,20.2442,19.929,20.1237,671200.0],["2019-01-23",20.17,20.3647,20.0681,20.3183,846200.0],["2019-01-24",20.2349,20.4296,20.0449,20.0681,654200.0],["2019-01-25",20.1793,20.564,20.1793,20.4944,881500.0],["2019-01-28",20.3183,20.6798,20.2581,20.5964,804600.0],["2019-01-29",20.5871,20.7725,20.5408,20.6057,1288000.0],["2019-01-30",20.6149,20.893,20.5825,20.7911,902800.0],["2019-01-31",20.652,20.8559,20.4342,20.4944,1924200.0],["2019-02-01",20.5222,20.9255,20.4852,20.8281,1648500.0],["2019-02-04",20.8281,21.0969,20.6103,21.0599,1083400.0],["2019-02-05",21.0413,21.338,21.0413,21.2823,1325500.0],["2019-02-06",21.2174,21.4677,21.046,21.1989,1623800.0],["2019-02-07",18.9372,19.0392,16.2862,16.7774,8654700.0],["2019-02-08",16.7404,17.0463,16.6755,16.9072,4132900.0],["2019-02-11",16.8979,17.5375,16.8674,17.4541,2709800.0],["2019-02-12",17.6024,17.7322,17.316,17.6858,2501300.0],["2019-02-13",17.76,17.8063,17.4263,17.5468,1484200.0],["2019-02-14",17.4448,17.7646,17.38,17.6766,1302000.0],["2019-02-15",17.8341,17.9222,17.6766,17.6951,2851100.0],["2019-02-19",17.5932,18.0288,17.5932,17.9268,1488000.0],["2019-02-20",17.8898,18.4969,17.8712,18.4088,1258100.0],["2019-02-21",18.381,18.5015,17.8898,17.9268,828600.0],["2019-02-22",18.0752,18.2327,17.9176,17.9917,949000.0],["2019-02-25",18.0195,18.0752,17.7785,17.8156,847900.0],["2019-02-26",17.8712,17.9547,17.7276,17.8805,684200.0],["2019-02-27",17.8156,18.1678,17.7924,17.9825,1228600.0],["2019-02-28",17.9787,17.988,17.4941,17.5127,1551600.0],["2019-03-01",17.6059,17.9414,17.5034,17.8762,1327700.0],["2019-03-04",17.9135,18.0253,17.6059,17.755,1196900.0],["2019-03-05",17.755,18.1745,17.6805,17.8762,1303900.0],["2019-03-06",17.9228,17.9228,17.5034,17.5034,677500.0],["2019-03-07",17.4754,17.7084,17.3263,17.6059,2033500.0],["2019-03-08",17.5127,17.5686,17.345,17.4102,1537100.0],["2019-03-11",17.4475,17.5873,17.3077,17.4475,891900.0],["2019-03-12",17.5314,17.5407,17.0653,17.0747,1119500.0],["2019-03-13",17.1399,17.1958,16.837,16.8696,1911900.0],["2019-03-14",16.8789,16.9675,16.6273,16.7298,1429900.0],["2019-03-15",16.8044,16.9628,16.6553,16.7205,1658400.0],["2019-03-18",16.7578,17.3356,16.7019,17.289,1336300.0],["2019-03-19",17.3077,17.55,17.1026,17.2051,862500.0],["2019-03-20",17.1772,17.2983,16.9162,17.0653,792200.0],["2019-03-21",16.9721,17.4382,16.9721,17.2331,758700.0],["2019-03-22",17.084,17.1026,16.5621,16.59,1116400.0],["2019-03-25",16.6087,16.7158,16.4129,16.6366,1988000.0],["2019-03-26",16.8976,16.9069,16.6646,16.8883,755600.0],["2019-03-27",16.8603,17.3216,16.8603,17.2051,1718200.0],["2019-03-28",17.2238,17.3869,17.1213,17.2797,677300.0],["2019-03-29",17.3263,17.3822,16.9628,17.2984,1124600.0],["2019-04-01",17.3916,17.6525,17.317,17.5966,1621200.0],["2019-04-02",17.6618,17.7178,17.4009,17.4941,1226800.0],["2019-04-03",17.5966,17.7084,17.289,17.3449,1334600.0],["2019-04-04",17.3822,17.6935,17.3543,17.578,1061500.0],["2019-04-05",17.6059,17.8613,17.578,17.6618,1224300.0],["2019-04-08",17.6712,17.7923,17.5314,17.578,1313300.0],["2019-04-09",17.522,17.522,17.2657,17.3916,999800.0],["2019-04-10",17.4382,17.4475,17.1772,17.3356,2062600.0],["2019-04-11",17.3822,17.5407,17.2797,17.3729,1034700.0],["2019-04-12",17.6059,17.6525,17.3776,17.4195,1232100.0],["2019-04-15",17.4382,17.5593,17.1399,17.2611,1097600.0],["2019-04-16",17.2611,17.5407,17.2611,17.5314,934100.0],["2019-04-17",17.7737,17.7923,17.4754,17.5966,928200.0],["2019-04-18",17.5593,17.6059,17.3356,17.5593,1046800.0],["2019-04-22",17.5686,17.6292,17.2238,17.2797,890500.0],["2019-04-23",17.3263,17.8296,17.2983,17.6059,2631000.0],["2019-04-24",17.5966,17.7644,17.4661,17.4941,1323900.0],["2019-04-25",17.4382,17.4382,16.9162,17.0374,1222500.0],["2019-04-26",17.0653,17.3729,16.9069,17.1865,984700.0],["2019-04-29",17.1492,17.2238,17.0374,17.1119,1887400.0],["2019-04-30",17.1958,17.2983,17.0374,17.2424,3636800.0],["2019-05-01",17.2051,17.317,16.5527,16.618,2264100.0],["2019-05-02",16.5621,16.9535,15.7512,16.0494,2929500.0],["2019-05-03",16.1054,16.8696,16.0588,16.7764,1798100.0],["2019-05-06",16.4316,17.0281,16.4316,16.7764,1651900.0],["2019-05-07",16.5714,16.9908,16.5714,16.8323,1609400.0],["2019-05-08",16.8603,17.0234,16.7391,17.0187,1059100.0],["2019-05-09",16.9349,17.056,16.7112,16.9162,1005400.0],["2019-05-10",16.9162,17.0281,16.5993,16.8976,1241900.0],["2019-05-13",16.7112,16.8044,16.4595,16.6366,1422200.0],["2019-05-14",16.7391,16.8323,16.5108,16.6832,1302500.0],["2019-05-15",16.5155,16.7158,16.4875,16.6273,634300.0],["2019-05-16",16.6739,16.809,16.5993,16.6459,826900.0],["2019-05-17",16.4968,16.7485,16.4409,16.5807,741500.0],["2019-05-20",16.4782,16.618,16.4502,16.4968,608800.0],["2019-05-21",16.7019,16.7951,16.59,16.7391,723500.0],["2019-05-22",16.6646,16.7019,16.5248,16.5714,681800.0],["2019-05-23",16.385,16.5061,16.3384,16.3477,923700.0],["2019-05-24",16.5155,16.5388,16.1986,16.4875,461000.0],["2019-05-28",16.4782,16.5155,16.2265,16.2545,624700.0],["2019-05-29",16.0681,16.4875,16.014,16.4782,1214500.0],["2019-05-30",16.5307,16.6057,16.315,16.6057,1289300.0],["2019-05-31",16.3994,16.5682,16.2728,16.3619,1837600.0],["2019-06-03",16.4369,16.8448,16.3807,16.6057,1256500.0],["2019-06-04",16.7651,17.1964,16.6995,17.187,641600.0],["2019-06-05",17.262,17.4308,17.0089,17.4214,692200.0],["2019-06-06",17.4121,17.6183,17.2995,17.5902,558900.0],["2019-06-07",17.6746,17.7402,17.4027,17.6184,570300.0],["2019-06-10",17.7215,17.8621,17.5105,17.6465,1197700.0],["2019-06-11",17.8153,17.8809,17.7027,17.759,605400.0],["2019-06-12",17.8153,17.9747,17.7309,17.9371,1127400.0],["2019-06-13",18.0122,18.0872,17.8715,18.0497,832300.0],["2019-06-14",17.9934,18.1153,17.7965,17.9653,850700.0],["2019-06-17",17.9278,18.0872,17.7777,17.984,970500.0],["2019-06-18",18.0872,18.2841,17.9371,17.9371,775400.0],["2019-06-19",17.9747,18.0778,17.8387,18.0215,650200.0],["2019-06-20",18.2372,18.2466,17.7684,17.909,1326900.0],["2019-06-21",17.8715,17.9184,17.7496,17.8246,1136200.0],["2019-06-24",17.8246,17.9137,17.7074,17.7402,535100.0],["2019-06-25",17.7215,17.8621,17.6277,17.759,663400.0],["2019-06-26",17.7965,17.9559,17.7496,17.909,1265600.0],["2019-06-27",17.9746,18.3403,17.9746,18.3216,897500.0],["2019-06-28",18.406,18.556,18.2841,18.3122,2106000.0],["2019-07-01",18.7154,19.1936,18.5982,18.856,1862400.0],["2019-07-02",18.856,18.9686,18.6685,18.8467,840700.0],["2019-07-03",18.9029,19.1936,18.8467,19.1842,587800.0],["2019-07-05",19.1186,19.2217,19.0061,19.1936,471400.0],["2019-07-08",19.1655,19.217,18.767,18.8467,1445900.0],["2019-07-09",18.7623,18.8185,18.6076,18.7717,510800.0],["2019-07-10",18.8842,18.9779,18.6779,18.7435,584700.0],["2019-07-11",18.7529,18.781,18.5935,18.7248,559000.0],["2019-07-12",18.7717,18.8748,18.6404,18.781,809800.0],["2019-07-15",18.8654,18.9029,18.5982,18.6966,685500.0],["2019-07-16",18.6779,19.2498,18.6376,19.1092,1571500.0],["2019-07-17",19.0904,19.1748,18.6685,18.7248,1283900.0],["2019-07-18",18.6966,18.9592,18.4716,18.8935,598000.0],["2019-07-19",18.9404,19.1561,18.8748,18.8935,537900.0],["2019-07-22",18.9404,19.0248,18.6966,18.7623,478100.0],["2019-07-23",18.856,19.0904,18.856,19.0248,597700.0],["2019-07-24",18.9123,19.0811,18.7435,19.0061,1535500.0],["2019-07-25",18.9404,19.1842,18.8654,19.0154,583200.0],["2019-07-26",19.0154,19.2545,18.9404,19.1467,810400.0],["2019-07-29",19.0623,19.1655,18.8748,18.9217,974700.0],["2019-07-30",18.781,19.1842,18.7529,19.0248,1078300.0],["2019-07-31",19.0623,19.2967,18.9029,18.931,1419300.0],["2019-08-01",19.653,20.797,19.653,20.3,3781800.0],["2019-08-02",20.3,20.45,20.1687,20.3656,1598800.0],["2019-08-05",20.1125,20.4125,20.0187,20.3844,1664800.0],["2019-08-06",20.4219,20.5766,20.1875,20.5344,718300.0],["2019-08-07",20.3563,20.9329,20.3375,20.8626,1164700.0],["2019-08-08",20.9564,21.5658,20.9329,21.4533,2132400.0],["2019-08-09",21.3783,21.4814,20.8345,20.8626,1605000.0],["2019-08-12",20.7595,21.0267,20.5438,20.6563,1628500.0],["2019-08-13",20.6563,20.9986,20.5907,20.7782,1072300.0],["2019-08-14",20.6001,20.7876,20.5157,20.5907,1341300.0],["2019-08-15",20.6938,20.7313,20.3375,20.4688,1435500.0],["2019-08-16",20.5532,20.9282,20.511,20.722,1202200.0],["2019-08-19",21.0032,21.0848,20.8157,20.8532,513900.0],["2019-08-20",20.8438,20.8438,20.6563,20.6938,855000.0],["2019-08-21",20.7782,21.1439,20.7782,21.022,1594200.0],["2019-08-22",21.1064,21.1908,20.9657,20.9845,855700.0],["2019-08-23",20.8251,21.0126,20.6094,20.6563,775800.0],["2019-08-26",20.8626,20.9564,20.6563,20.9564,964200.0],["2019-08-27",21.0783,21.1345,20.7126,20.7313,743100.0],["2019-08-28",20.7782,20.9751,20.6657,20.7126,1540900.0],["2019-08-29",20.8784,21.1045,20.8313,20.9726,2129400.0],["2019-08-30",21.1328,21.3683,21.0386,21.2929,1780100.0],["2019-09-03",21.1893,21.2741,20.8501,20.9067,3177200.0],["2019-09-04",21.1234,21.2458,21.0291,21.048,961800.0],["2019-09-05",21.2364,21.3024,21.0574,21.1516,1805200.0],["2019-09-06",21.1516,21.4154,21.1139,21.1987,762000.0],["2019-09-09",21.3118,21.3683,20.7748,20.8596,847300.0],["2019-09-10",20.803,20.8878,20.5298,20.8313,1404900.0],["2019-09-11",20.8596,21.1705,20.69,21.1422,668700.0],["2019-09-12",21.2082,21.2929,20.9538,21.0291,624400.0],["2019-09-13",21.1045,21.1987,20.9396,20.9632,590400.0],["2019-09-16",20.7748,20.8219,20.3696,20.6429,1264200.0],["2019-09-17",20.6429,20.69,20.4356,20.6805,1024800.0],["2019-09-18",20.6523,20.9538,20.5128,20.7371,812100.0],["2019-09-19",20.6805,20.9491,20.624,20.7842,772500.0],["2019-09-20",20.8972,20.9443,20.6476,20.7559,2359900.0],["2019-09-23",20.6146,20.9443,20.5486,20.7371,920200.0],["2019-09-24",20.7748,20.8972,20.5251,20.5581,850700.0],["2019-09-25",20.5204,20.869,20.5204,20.7559,845600.0],["2019-09-26",20.6805,20.9255,20.6099,20.8219,585100.0],["2019-09-27",20.8784,20.967,20.5722,20.6146,550900.0],["2019-09-30",20.6805,20.8501,20.5675,20.7559,842000.0],["2019-10-01",20.8407,21.0857,20.5533,20.5957,603400.0],["2019-10-02",20.4356,20.4827,19.9833,20.2,725400.0],["2019-10-03",20.1058,20.2095,19.8609,20.1435,605900.0],["2019-10-04",20.1624,20.3508,20.1624,20.2943,529200.0],["2019-10-07",20.2848,20.4167,20.1435,20.2095,547300.0],["2019-10-08",20.0399,20.3885,19.9928,20.2566,792300.0],["2019-10-09",20.4356,20.4638,20.1435,20.2566,529700.0],["2019-10-10",20.2848,20.5863,20.2566,20.5204,754300.0],["2019-10-11",20.7182,20.8784,20.5439,20.6052,924200.0],["2019-10-14",20.5204,20.6334,20.2943,20.3319,350400.0],["2019-10-15",20.3508,20.6429,20.2566,20.5957,619300.0],["2019-10-16",20.6052,20.803,20.5863,20.69,705900.0],["2019-10-17",20.7936,20.8407,20.6146,20.6994,529700.0],["2019-10-18",20.6711,20.7277,20.4638,20.624,577300.0],["2019-10-21",20.7276,20.9867,20.6429,20.6617,991400.0],["2019-10-22",20.6429,20.7088,20.511,20.624,317000.0],["2019-10-23",20.6052,20.6523,20.3319,20.3885,463400.0],["2019-10-24",20.4921,20.5675,20.0823,20.266,500200.0],["2019-10-25",20.3037,20.4167,20.2095,20.2095,570400.0],["2019-10-28",20.3131,20.4733,20.2707,20.2754,705900.0],["2019-10-29",20.1906,20.4356,20.0964,20.3885,1154700.0],["2019-10-30",20.3225,20.3414,19.8656,20.087,653100.0],["2019-10-31",20.0022,20.1152,19.7808,20.1058,921800.0],["2019-11-01",20.2189,20.3979,20.1812,20.2283,586800.0],["2019-11-04",20.3508,20.6617,20.2943,20.5769,761600.0],["2019-11-05",20.5769,20.803,20.5769,20.7182,523600.0],["2019-11-06",20.7277,21.0056,20.6617,20.8407,1019300.0],["2019-11-07",21.4249,22.5178,21.2364,21.6321,1802700.0],["2019-11-08",21.585,22.1692,21.5379,21.8488,1026900.0],["2019-11-11",21.6698,22.2351,21.6227,22.2163,657700.0],["2019-11-12",22.2068,22.3011,21.764,21.8488,519200.0],["2019-11-13",21.651,21.7546,21.5662,21.6792,1308900.0],["2019-11-14",21.6039,21.8582,21.6039,21.6792,621300.0],["2019-11-15",21.8582,21.9713,21.6792,21.7169,627100.0],["2019-11-18",21.7075,21.764,21.5379,21.7263,477400.0],["2019-11-19",21.7923,22.0184,21.6792,21.8488,695100.0],["2019-11-20",21.7735,22.0184,21.6321,21.7169,791100.0],["2019-11-21",21.7358,21.7923,21.5379,21.6698,482900.0],["2019-11-22",21.5568,21.8111,21.4908,21.6981,570900.0],["2019-11-25",21.7358,21.8111,21.5803,21.651,678500.0],["2019-11-26",21.6604,21.7621,21.5473,21.651,751700.0],["2019-11-27",21.6349,21.8006,21.597,21.758,596000.0],["2019-11-29",21.739,21.7674,21.4171,21.4455,304600.0],["2019-12-02",21.4739,21.5402,21.294,21.313,621200.0],["2019-12-03",21.1709,21.2088,21.0289,21.152,725800.0],["2019-12-04",21.1615,21.3887,21.152,21.1615,897600.0],["2019-12-05",21.2467,21.3224,21.081,21.2277,960500.0],["2019-12-06",21.3887,21.4834,21.1804,21.1899,1190700.0],["2019-12-09",21.1615,21.3934,21.0194,21.0289,753500.0],["2019-12-10",20.9816,21.0573,20.849,20.9342,893500.0],["2019-12-11",21.0384,21.1709,20.8774,21.0573,1219200.0],["2019-12-12",21.1047,21.1056,20.868,20.9626,1037100.0],["2019-12-13",20.9342,20.9342,20.0158,20.2715,1622700.0],["2019-12-16",20.404,20.5555,20.1389,20.1578,1952400.0],["2019-12-17",20.2715,20.404,20.1484,20.2715,1982600.0],["2019-12-18",20.2904,20.3283,19.8927,20.2525,2092400.0],["2019-12-19",20.3093,20.5224,20.2715,20.4703,1799600.0],["2019-12-20",20.6218,20.7259,20.3519,20.4419,2243200.0],["2019-12-23",20.4513,20.5271,20.2251,20.3093,648400.0],["2019-12-24",20.2525,20.3093,20.1484,20.2715,326400.0],["2019-12-26",20.3093,20.404,20.1862,20.3756,478600.0],["2019-12-27",20.404,20.4248,20.1957,20.2052,426300.0],["2019-12-30",20.1862,20.2904,20.1058,20.2146,669000.0],["2019-12-31",20.1484,20.3945,20.1484,20.2715,758300.0],["2020-01-02",20.3093,20.4229,19.7791,20.0537,1041000.0],["2020-01-03",19.9401,20.0442,19.656,19.9779,1214700.0],["2020-01-06",19.8833,20.0347,19.7602,19.9401,977400.0],["2020-01-07",19.8643,20.0584,19.7886,20.0158,1507400.0],["2020-01-08",19.9685,20.1436,19.9495,20.0726,2434600.0],["2020-01-09",20.1484,20.2146,19.8927,20.0253,1085900.0],["2020-01-10",20.0726,20.101,19.8312,19.9401,855600.0],["2020-01-13",19.9117,20.101,19.8596,19.9969,711100.0],["2020-01-14",19.9211,20.0253,19.8549,19.9685,1406500.0],["2020-01-15",19.9779,20.2146,19.9779,20.1578,783500.0],["2020-01-16",20.2336,20.3671,20.12,20.2809,522000.0],["2020-01-17",20.2525,20.2525,20.0063,20.1957,863000.0],["2020-01-21",20.1578,20.2336,20.0063,20.0632,1029300.0],["2020-01-22",19.8359,20.1673,19.5613,20.0158,1298300.0],["2020-01-23",19.8833,19.9779,19.7034,19.9401,964600.0],["2020-01-24",19.9117,19.9401,19.6844,19.8264,1012000.0],["2020-01-27",19.5992,19.7318,19.5897,19.6181,1058600.0],["2020-01-28",19.7034,19.727,19.5935,19.6655,611500.0],["2020-01-29",19.7128,19.7791,19.6371,19.6655,777100.0],["2020-01-30",19.514,20.0253,19.4193,19.9401,1110800.0],["2020-01-31",19.8643,19.9969,19.7838,19.959,2276100.0],["2020-02-03",20.0158,20.3283,19.9874,20.243,1268600.0],["2020-02-04",20.8301,21.8053,20.4324,20.7449,4530900.0],["2020-02-05",21.2751,21.6349,21.1709,21.5213,4852000.0],["2020-02-06",21.5307,22.0657,21.3698,21.9663,2557100.0],["2020-02-07",21.8905,21.9095,21.3982,21.5591,1912200.0],["2020-02-10",21.5591,21.6112,21.1899,21.2845,936300.0],["2020-02-11",21.313,21.4455,20.9816,20.991,965500.0],["2020-02-12",21.1047,21.152,20.8395,20.9153,1468900.0],["2020-02-13",20.8774,20.9721,20.7212,20.7543,1711800.0],["2020-02-14",20.7165,20.9153,20.6975,20.7354,1059600.0],["2020-02-18",20.6691,21.062,20.6312,20.8679,1512900.0],["2020-02-19",20.9342,21.0668,20.9011,20.9532,1067600.0],["2020-02-20",20.9342,21.3698,20.8774,21.2277,1104500.0],["2020-02-21",21.152,21.3035,21.0384,21.152,1379000.0],["2020-02-24",20.5176,20.8206,20.2715,20.7827,1153600.0],["2020-02-25",20.7827,20.868,20.191,20.243,1445100.0],["2020-02-26",20.2336,20.243,19.1637,19.2678,3514900.0],["2020-02-27",19.0326,19.2754,18.8041,18.8137,4642900.0],["2020-02-28",18.4899,19.1088,18.3186,18.5661,6083000.0],["2020-03-02",18.6613,18.7185,18.2424,18.5471,4410600.0],["2020-03-03",18.528,19.1755,18.3709,18.5756,3463800.0],["2020-03-04",18.8232,18.9574,18.4995,18.6137,3510000.0],["2020-03-05",18.271,18.5947,17.8901,18.0234,2457300.0],["2020-03-06",17.5854,17.9996,17.5093,17.9282,2683300.0],["2020-03-09",17.0904,17.5283,16.7381,17.0713,3754200.0],["2020-03-10",17.376,17.6711,16.9761,17.5759,3669500.0],["2020-03-11",17.2332,17.5283,16.2953,16.6333,4382300.0],["2020-03-12",15.9288,16.1763,15.0719,15.11,4380700.0],["2020-03-13",15.8621,16.1954,14.9291,16.0716,3394300.0],["2020-03-16",14.691,15.2909,13.1867,13.339,2723700.0],["2020-03-17",13.5675,13.6628,11.5015,12.5107,3282300.0],["2020-03-18",11.9109,12.3298,9.5116,9.7877,3513100.0],["2020-03-19",9.7115,10.7683,9.3116,10.4256,2760900.0],["2020-03-20",10.6255,11.1587,9.9971,10.2161,3914800.0],["2020-03-23",9.9971,10.04,8.6261,8.7023,2197500.0],["2020-03-24",9.1783,11.3539,9.045,11.2825,2994300.0],["2020-03-25",11.3682,13.3962,11.2444,13.1962,5223500.0],["2020-03-26",13.4343,14.015,12.8154,13.1867,4654200.0],["2020-03-27",12.5202,12.7583,12.1775,12.5678,3088200.0],["2020-03-30",12.406,12.8535,11.8157,12.7773,2965900.0],["2020-03-31",12.7392,13.1296,12.3393,12.4631,2057900.0],["2020-04-01",11.8823,12.1584,10.9397,11.3301,2120300.0],["2020-04-02",11.3872,11.9014,11.0873,11.7871,3643900.0],["2020-04-03",11.8061,12.1203,11.1825,11.6157,1634900.0],["2020-04-06",12.3108,12.6345,11.8728,11.9585,3887700.0],["2020-04-07",12.5869,13.5675,12.5202,12.8154,3113600.0],["2020-04-08",13.0153,13.2248,12.663,13.0439,1602400.0],["2020-04-09",13.3676,14.1674,13.2295,13.4247,2213700.0],["2020-04-13",13.5199,13.7199,12.7011,13.3105,1310200.0],["2020-04-14",13.5961,13.9389,13.1677,13.4914,1160600.0],["2020-04-15",12.9106,13.1391,12.6059,13.0248,2412300.0],["2020-04-16",12.9963,13.2343,12.2822,12.6154,1354900.0],["2020-04-17",13.0248,13.7199,13.0248,13.5675,2095000.0],["2020-04-20",13.0153,13.2629,12.6821,13.0439,1664600.0],["2020-04-21",12.6154,13.1867,12.5202,13.0344,1813300.0],["2020-04-22",13.3771,13.4914,12.9201,13.1486,1339100.0],["2020-04-23",13.7008,14.4911,13.5866,14.1959,3590100.0],["2020-04-24",14.434,15.0624,14.3483,14.9386,3475500.0],["2020-04-27",15.0243,16.0716,15.0243,15.9764,1846000.0],["2020-04-28",16.2239,16.9571,16.0145,16.2811,2741100.0],["2020-04-29",16.7476,17.5474,16.6048,17.2332,1554000.0],["2020-04-30",16.7666,16.8142,16.2334,16.3667,2196900.0],["2020-05-01",15.9859,16.0811,15.5613,15.8526,1042300.0],["2020-05-04",15.586,16.1382,15.2813,15.8812,3570500.0],["2020-05-05",16.1573,16.5286,15.805,15.8526,1635800.0],["2020-05-06",15.9383,16.1858,15.4242,15.6431,1427000.0],["2020-05-07",16.1002,17.136,15.2813,15.9288,3347600.0],["2020-05-08",16.2906,16.462,16.1382,16.3382,1819200.0],["2020-05-11",15.8716,16.0097,15.5098,15.805,2234500.0],["2020-05-12",15.786,16.0335,15.2623,15.2718,1195400.0],["2020-05-13",15.11,15.2528,14.3673,14.8529,1417600.0],["2020-05-14",14.4721,15.5289,14.1007,15.5003,1534900.0],["2020-05-15",15.3004,15.7955,15.1671,15.5479,750200.0],["2020-05-18",16.3858,16.8904,16.1954,16.7762,2526300.0],["2020-05-19",16.7,17.2998,16.581,16.7857,1598300.0],["2020-05-20",17.2427,17.6521,16.9666,16.9951,1686300.0],["2020-05-21",16.8238,17.4426,16.7381,17.3189,1172800.0],["2020-05-22",17.376,17.4045,17.0427,17.3093,642600.0],["2020-05-26",18.0615,18.3662,17.8996,18.1186,1551200.0],["2020-05-27",18.3471,18.6518,17.6997,17.9758,1561800.0],["2020-05-28",18.1702,18.1702,17.4998,17.5477,891600.0],["2020-05-29",17.4136,17.9404,17.2603,17.5764,1682900.0],["2020-06-01",17.5764,18.0457,17.4902,17.8637,1062400.0],["2020-06-02",18.0266,18.4576,17.9452,18.4384,2065000.0],["2020-06-03",18.7354,18.8982,18.2852,18.6588,1330500.0],["2020-06-04",18.9174,19.0132,18.3906,18.7258,3412500.0],["2020-06-05",19.607,20.2009,18.5821,18.7833,3614800.0],["2020-06-08",18.994,19.6453,18.8599,19.2047,1826000.0],["2020-06-09",18.8503,19.1568,18.6683,18.812,2351400.0],["2020-06-10",18.8024,18.8599,17.9787,18.4384,1449000.0],["2020-06-11",17.653,17.9595,17.1454,17.404,2339400.0],["2020-06-12",18.1607,18.3139,17.3752,17.8637,1646000.0],["2020-06-15",17.2603,18.1415,17.0975,17.8254,2412500.0],["2020-06-16",18.5917,18.6971,18.0553,18.3522,2123700.0],["2020-06-17",18.4768,19.2766,18.2469,19.0132,4503700.0],["2020-06-18",18.8695,19.3963,18.8216,19.243,2341300.0],["2020-06-19",19.4633,19.607,18.381,18.6779,2875600.0],["2020-06-22",18.5055,18.63,18.199,18.4863,1009000.0],["2020-06-23",18.6109,18.7114,17.9835,18.4001,1918600.0],["2020-06-24",18.1319,18.4959,17.8159,18.199,1605900.0],["2020-06-25",18.017,18.3331,17.7871,18.0745,2055700.0],["2020-06-26",17.9116,18.2086,17.7009,18.0457,2577700.0],["2020-06-29",18.199,18.7258,17.9883,18.6779,1197000.0],["2020-06-30",18.5534,18.6492,18.1798,18.5151,1737300.0],["2020-07-01",18.4959,18.8024,18.1559,18.2277,2096800.0],["2020-07-02",18.5821,19.0898,18.4863,18.5534,1288800.0],["2020-07-06",18.9174,18.9844,18.5534,18.6683,1929200.0],["2020-07-07",18.4768,18.5189,18.2469,18.2756,1114800.0],["2020-07-08",18.7929,19.9039,18.5821,19.722,2516300.0],["2020-07-09",19.7315,19.7698,18.6587,19.2047,2294900.0],["2020-07-10",19.1951,19.6022,19.0994,19.5591,1026600.0],["2020-07-13",19.8177,19.9231,19.061,19.0706,1022000.0],["2020-07-14",18.994,19.5591,18.7833,19.5304,1120700.0],["2020-07-15",19.9997,20.2105,19.7794,20.1051,1233800.0],["2020-07-16",20.1242,20.4786,19.9997,20.2296,1201600.0],["2020-07-17",20.3637,20.3637,20.0572,20.2583,1073200.0],["2020-07-20",20.1626,20.2583,19.9423,20.1147,1310300.0],["2020-07-21",20.1338,20.7756,20.1338,20.4786,1247700.0],["2020-07-22",20.335,20.7181,20.2871,20.6511,765300.0],["2020-07-23",20.5361,20.7804,20.1338,20.1817,1325400.0],["2020-07-24",19.9614,20.22,19.8848,20.1147,1019100.0],["2020-07-27",20.1338,20.6032,20.0764,20.335,833100.0],["2020-07-28",20.22,20.4691,19.7411,19.7603,950900.0],["2020-07-29",19.9231,20.1626,19.6645,20.1338,1048600.0],["2020-07-30",19.8561,20.0572,19.6501,19.9231,956300.0],["2020-07-31",19.789,19.8465,19.3388,19.6549,1621600.0],["2020-08-03",19.8273,20.4403,19.6789,20.1817,1784000.0],["2020-08-04",19.1568,20.2009,19.0323,20.0189,2162700.0],["2020-08-05",20.9288,21.3407,20.5936,20.9959,1529200.0],["2020-08-06",20.8905,20.9671,20.4403,20.6606,774500.0],["2020-08-07",20.5265,20.833,20.4691,20.8235,856500.0],["2020-08-10",20.9384,21.015,20.7277,20.7564,759300.0],["2020-08-11",21.0534,21.2353,20.699,20.7085,874500.0],["2020-08-12",21.0342,21.1779,20.8714,20.9097,657400.0],["2020-08-13",20.6894,20.9145,20.6223,20.8043,516400.0],["2020-08-14",20.6223,20.9671,20.6223,20.7947,504600.0],["2020-08-17",20.8809,21.1875,20.7899,20.9384,833100.0],["2020-08-18",20.8809,20.9097,20.6511,20.8043,1440500.0],["2020-08-19",20.8522,20.9767,20.6894,20.6894,574800.0],["2020-08-20",20.4786,20.6223,20.4212,20.5936,548400.0],["2020-08-21",20.4212,20.6127,20.3656,20.4308,559000.0],["2020-08-24",20.6415,20.8235,20.4499,20.766,1029600.0],["2020-08-25",20.8522,20.948,20.0572,20.2488,962200.0],["2020-08-26",20.22,20.3062,20.0476,20.0572,936900.0],["2020-08-27",20.1721,20.2296,19.9135,19.9806,873000.0],["2020-08-28",20.1279,20.2916,19.9835,20.2242,1352400.0],["2020-08-31",20.1857,20.205,19.6271,19.6464,1054600.0],["2020-09-01",19.5693,19.7908,19.3671,19.5501,3219500.0],["2020-09-02",19.6079,19.9835,19.4827,19.8775,1229900.0],["2020-09-03",19.8197,19.8679,19.1119,19.4249,1291500.0],["2020-09-04",19.6753,19.8486,19.2804,19.7812,1224800.0],["2020-09-08",19.5693,19.5693,19.1649,19.2034,1419900.0],["2020-09-09",19.3093,19.5645,19.136,19.5116,1086200.0],["2020-09-10",19.7523,19.8246,19.3815,19.6271,1516000.0],["2020-09-11",19.6753,20.0894,19.5501,19.9449,1360400.0],["2020-09-14",20.099,20.2098,19.8486,20.1472,1236600.0],["2020-09-15",20.1761,20.2916,19.9931,20.0316,818800.0],["2020-09-16",20.2339,20.2339,19.8342,19.8872,1670100.0],["2020-09-17",19.7331,20.282,19.6271,20.1183,1084600.0],["2020-09-18",20.1279,20.205,19.3382,19.5116,2491500.0],["2020-09-21",19.1071,19.2323,18.5533,18.6737,1836500.0],["2020-09-22",18.8085,18.8952,18.587,18.7796,2744000.0],["2020-09-23",18.8182,18.8808,18.2885,18.2981,1764800.0],["2020-09-24",18.2692,18.6496,18.0573,18.4137,1270600.0],["2020-09-25",18.2596,18.587,18.1248,18.4137,1355500.0],["2020-09-28",18.7796,18.8856,18.5774,18.6448,1681700.0],["2020-09-29",18.6737,18.8278,18.4185,18.4329,927000.0],["2020-09-30",18.4426,18.587,18.1633,18.3366,2306200.0],["2020-10-01",18.4811,18.6544,18.1922,18.3559,1481000.0],["2020-10-02",18.1055,18.9915,18.0381,18.8374,1140900.0],["2020-10-05",19.0878,19.2612,18.9385,19.03,1770000.0],["2020-10-06",19.2612,19.3286,18.77,18.77,834500.0],["2020-10-07",18.9626,19.2901,18.9241,18.9819,2730900.0],["2020-10-08",19.136,19.3286,18.7604,18.9723,1558500.0],["2020-10-09",18.9145,19.5597,18.9145,19.2804,2363000.0],["2020-10-12",19.3286,19.343,18.8759,18.9241,1483000.0],["2020-10-13",18.8182,18.9048,18.4474,18.5389,5719400.0],["2020-10-14",18.6159,19.1938,18.6063,19.1456,1104000.0],["2020-10-15",18.8567,19.3238,18.7796,19.3093,940200.0],["2020-10-16",19.319,19.473,18.9434,18.9723,570200.0],["2020-10-19",18.9626,19.0974,18.6063,18.693,1601200.0],["2020-10-20",18.8567,19.2323,18.7989,18.8759,1020000.0],["2020-10-21",18.7604,18.9819,18.4618,18.6833,969600.0],["2020-10-22",18.8471,19.3767,18.8461,19.2901,1964900.0],["2020-10-23",19.5019,19.6223,19.2997,19.5597,1185500.0],["2020-10-26",19.213,19.213,18.5967,18.7315,897000.0],["2020-10-27",18.6063,18.8278,18.1922,18.2018,968300.0],["2020-10-28",17.7877,18.3126,17.6625,17.9803,1544700.0],["2020-10-29",19.3864,20.1915,19.136,19.213,1997100.0],["2020-10-30",19.1263,19.5693,18.7074,18.9434,1718000.0],["2020-11-02",19.2612,19.8101,19.03,19.8005,1551900.0],["2020-11-03",19.9835,20.4457,19.7552,20.3494,1488800.0],["2020-11-04",20.1472,20.5131,19.6271,20.3205,1115600.0],["2020-11-05",20.7058,20.985,20.5228,20.6191,2098900.0],["2020-11-06",20.7346,21.0621,20.5998,20.9562,1643100.0],["2020-11-09",22.3815,22.68,21.3703,21.4184,1702600.0],["2020-11-10",21.6977,22.0781,21.4666,21.8229,1378200.0],["2020-11-11",21.8999,21.9288,21.2643,21.4473,1598500.0],["2020-11-12",21.1777,21.3029,20.6191,20.8021,721300.0],["2020-11-13",21.2258,21.5821,21.1969,21.5244,1791000.0],["2020-11-16",21.8036,21.9385,21.3173,21.3895,1546300.0],["2020-11-17",21.1488,21.5244,20.9561,21.4569,1215100.0],["2020-11-18",21.3895,21.6303,21.1777,21.1873,955500.0],["2020-11-19",21.0717,21.3462,20.9465,21.3221,933200.0],["2020-11-20",21.2354,21.7651,21.1391,21.7459,1385200.0],["2020-11-23",21.9096,22.0155,21.7748,21.8518,1585900.0],["2020-11-24",22.0637,22.7763,21.8807,22.7571,2413800.0],["2020-11-25",22.5356,22.7089,22.0444,22.1503,1385600.0],["2020-11-27",22.1068,22.4747,22.1068,22.1842,1233300.0],["2020-11-30",22.0003,22.4747,21.9809,22.068,1897100.0],["2020-12-01",22.4166,22.5716,22.0777,22.2908,2948100.0],["2020-12-02",22.1261,22.3634,21.8647,21.9518,1911300.0],["2020-12-03",22.0099,22.1649,21.9518,22.068,801100.0],["2020-12-04",22.1842,22.5038,22.1745,22.3682,849600.0],["2020-12-07",22.3295,22.8233,22.2084,22.2908,840100.0],["2020-12-08",22.0971,22.4069,22.0535,22.3101,910300.0],["2020-12-09",22.465,22.7652,22.4166,22.5619,1203800.0],["2020-12-10",22.4069,22.9105,22.3101,22.7749,1126600.0],["2020-12-11",22.4941,22.7362,21.9238,22.3198,1161700.0],["2020-12-14",22.5328,22.5474,22.0874,22.2811,2555200.0],["2020-12-15",22.3876,22.7555,22.3295,22.6006,1430200.0],["2020-12-16",22.7265,22.7555,22.4263,22.5909,679200.0],["2020-12-17",22.6781,22.8136,22.5812,22.7071,585400.0],["2020-12-18",22.9202,22.9298,22.5619,22.6587,1988600.0],["2020-12-21",22.252,22.6151,22.0487,22.6103,988600.0],["2020-12-22",22.5425,22.6587,22.4166,22.4263,927600.0],["2020-12-23",22.6006,22.804,22.4844,22.62,658100.0],["2020-12-24",22.7071,22.833,22.4554,22.7459,556700.0],["2020-12-28",22.9008,22.9976,22.7507,22.7846,897100.0],["2020-12-29",22.9105,22.9298,22.465,22.6393,798200.0],["2020-12-30",22.649,22.8911,22.5328,22.62,652100.0],["2020-12-31",22.4941,22.6093,22.3682,22.4069,1172500.0],["2021-01-04",22.4941,22.4941,21.7969,22.0293,1692900.0],["2021-01-05",22.0777,22.5135,22.0293,22.4263,2144900.0],["2021-01-06",22.6781,23.1913,22.6684,22.8233,2691300.0],["2021-01-07",23.0654,23.3462,22.9298,23.1526,1391300.0],["2021-01-08",23.1913,23.4237,23.0267,23.1913,1549700.0],["2021-01-11",22.1165,22.7362,22.0293,22.5135,2095200.0],["2021-01-12",22.5812,23.0267,22.465,22.9492,2276600.0],["2021-01-13",22.9008,23.2784,22.7362,23.0751,2364700.0],["2021-01-14",23.1913,23.385,22.9734,23.0073,985800.0],["2021-01-15",22.7555,23.0267,22.6297,23.0073,831500.0],["2021-01-19",23.201,24.2177,23.0945,23.8401,2920200.0],["2021-01-20",23.9563,24.4307,23.9563,24.4017,3673600.0],["2021-01-21",24.2758,24.4211,24.0434,24.2855,1942100.0],["2021-01-22",24.2564,24.2952,23.8904,24.1402,1874100.0],["2021-01-25",23.9853,24.2274,23.9127,24.1015,1348000.0],["2021-01-26",24.1887,24.2758,23.8691,24.2177,1591400.0],["2021-01-27",23.8013,24.0531,23.5689,23.6173,3293500.0],["2021-01-28",23.7723,23.8885,23.0945,23.2397,2702700.0],["2021-01-29",23.1622,23.3365,22.8814,22.9879,2390300.0],["2021-02-01",23.1719,23.2881,22.9879,23.1816,1778600.0],["2021-02-02",23.3462,23.7529,23.2107,23.7142,1787000.0],["2021-02-03",23.5205,24.3339,23.5205,24.208,2744900.0],["2021-02-04",24.6728,24.6728,22.6587,23.23,3648400.0],["2021-02-05",23.2784,23.3753,22.6926,22.9492,2320900.0],["2021-02-08",23.1138,23.8207,23.046,23.6561,1991800.0],["2021-02-09",23.6851,23.6851,23.2784,23.2881,1647300.0],["2021-02-10",23.4237,23.8788,23.1041,23.7142,2602300.0],["2021-02-11",23.7142,23.811,23.3365,23.6367,2349600.0],["2021-02-12",23.3753,23.5786,23.3753,23.5592,917600.0],["2021-02-16",23.7239,23.7239,23.4818,23.6464,1571200.0],["2021-02-17",23.4721,23.6561,23.3559,23.6367,1816200.0],["2021-02-18",23.6077,23.7335,23.4237,23.6851,2644800.0],["2021-02-19",23.7432,24.4404,23.7287,24.4114,1580800.0],["2021-02-22",24.3339,24.4017,23.8885,23.8982,1338900.0],["2021-02-23",23.9563,23.9563,23.3559,23.7626,1248900.0],["2021-02-24",23.8691,24.4598,23.8401,24.4404,1204700.0],["2021-02-25",24.4356,24.7762,24.2701,24.5426,2123600.0],["2021-02-26",24.4453,24.7664,24.2799,24.2896,2145600.0],["2021-03-01",24.7372,24.9319,24.4161,24.8151,1955000.0],["2021-03-02",24.4064,24.7178,24.3869,24.5913,1017400.0],["2021-03-03",24.5913,24.7567,24.1777,24.348,1316600.0],["2021-03-04",24.3188,24.4161,23.6765,23.9003,1355000.0],["2021-03-05",24.0463,24.8053,23.5695,24.8053,1378400.0],["2021-03-08",24.9902,25.9147,24.854,25.7104,2116700.0],["2021-03-09",25.8271,26.0996,25.1557,25.1654,1337600.0],["2021-03-10",25.2043,25.6423,25.1362,25.506,792700.0],["2021-03-11",25.7201,26.0412,25.5303,25.5741,798100.0],["2021-03-12",25.6325,25.9926,25.4963,25.9926,919200.0],["2021-03-15",25.905,26.124,25.6325,26.0607,930900.0],["2021-03-16",25.9828,25.9828,25.4282,25.6909,846200.0],["2021-03-17",25.7785,25.9439,25.5255,25.8466,814300.0],["2021-03-18",25.8855,26.2213,25.6714,25.7396,1015100.0],["2021-03-19",25.8077,26.0315,25.2919,25.4282,2729800.0],["2021-03-22",25.4379,25.7396,25.0486,25.5741,1890100.0],["2021-03-23",25.36,25.5449,24.5523,24.601,1819400.0],["2021-03-24",24.8151,25.2725,24.7518,24.8443,1343900.0],["2021-03-25",24.7956,25.4768,24.601,25.4087,1762000.0],["2021-03-26",25.6228,25.9342,25.2627,25.4865,1954100.0],["2021-03-29",25.2822,25.8612,25.1946,25.5449,885600.0],["2021-03-30",25.4184,25.7396,25.3503,25.6812,1067600.0],["2021-03-31",25.6325,25.8077,25.3503,25.3698,1478400.0],["2021-04-01",25.4282,25.4768,25.107,25.4671,891500.0],["2021-04-05",25.759,25.8855,25.1849,25.3698,972500.0],["2021-04-06",25.3016,25.7785,25.3016,25.6617,1058800.0],["2021-04-07",25.6423,25.7006,25.4184,25.6131,876900.0],["2021-04-08",25.5741,25.7493,25.4671,25.6909,999500.0],["2021-04-09",25.7882,25.8174,25.5352,25.7785,977400.0],["2021-04-12",25.8466,26.2845,25.8223,26.1677,1402000.0],["2021-04-13",25.9439,26.124,25.5741,25.8758,1296400.0],["2021-04-14",25.8174,26.2067,25.8174,25.9829,708900.0],["2021-04-15",26.0996,26.304,25.9634,26.2651,720200.0],["2021-04-16",26.4791,26.6494,26.2943,26.4791,822900.0],["2021-04-19",27.7345,27.9389,27.2966,27.5983,2338500.0],["2021-04-20",27.4523,27.7637,27.2771,27.5691,1157200.0],["2021-04-21",27.6567,27.8513,27.608,27.608,1162700.0],["2021-04-22",27.6956,27.9729,27.5204,27.7832,1994900.0],["2021-04-23",27.8902,28.0654,27.7248,28.0459,1088900.0],["2021-04-26",28.2211,28.3379,28.0459,28.114,1200500.0],["2021-04-27",28.0264,28.2843,27.7832,28.1335,1328800.0],["2021-04-28",28.2795,28.5811,28.2308,28.2795,1223500.0],["2021-04-29",29.3499,30.4496,29.2137,30.3522,2616600.0],["2021-04-30",30.4204,30.8583,30.1528,30.5566,2797900.0],["2021-05-03",30.8486,30.9167,30.5566,30.7026,1372300.0],["2021-05-04",30.7415,31.1259,30.6393,30.9653,1214200.0],["2021-05-05",31.0724,31.2767,30.8388,31.1308,1730600.0],["2021-05-06",31.1502,31.1989,30.4788,31.0626,1281900.0],["2021-05-07",30.8777,31.5687,30.8583,31.2962,1208700.0],["2021-05-10",31.4811,31.7487,31.3935,31.413,1472500.0],["2021-05-11",31.1794,31.2475,30.7756,30.9556,939400.0],["2021-05-12",31.0821,31.0821,30.2004,30.2452,709400.0],["2021-05-13",30.2257,30.7123,30.1382,30.6637,895200.0],["2021-05-14",30.8972,30.9653,30.5858,30.8583,658800.0],["2021-05-17",30.7902,30.8875,30.4496,30.8583,778000.0],["2021-05-18",30.8096,30.9264,30.469,30.508,791800.0],["2021-05-19",30.5761,30.8437,30.07,30.8194,1234100.0],["2021-05-20",30.9848,31.8995,30.7123,31.5979,1910200.0],["2021-05-21",31.7828,32.0698,31.6757,31.7925,3051800.0],["2021-05-24",31.7828,31.8898,31.3692,31.7536,1012600.0],["2021-05-25",31.7633,31.9093,31.5492,31.5589,881300.0],["2021-05-26",31.5589,31.7682,31.3546,31.7341,633300.0],["2021-05-27",32.0223,32.3544,31.9832,32.0809,1069800.0],["2021-05-28",32.2372,32.4033,31.8855,32.2372,1080900.0],["2021-06-01",32.4521,32.7208,32.2714,32.6377,885900.0],["2021-06-02",32.7745,32.8917,32.4814,32.7256,842900.0],["2021-06-03",32.6768,32.882,32.2958,32.7647,791400.0],["2021-06-04",32.8429,33.0187,32.5791,32.9796,631400.0],["2021-06-07",33.0187,33.1555,32.8575,33.0285,750800.0],["2021-06-08",32.9699,33.4583,32.7911,33.4388,860200.0],["2021-06-09",33.4095,33.6244,33.1848,33.4095,700600.0],["2021-06-10",33.8002,33.8002,33.1604,33.1848,573500.0],["2021-06-11",33.2239,33.6537,33.2239,33.6537,1036500.0],["2021-06-14",33.6928,33.8491,33.0089,33.1066,1066900.0],["2021-06-15",33.2043,33.4192,33.0578,33.3899,589300.0],["2021-06-16",33.3606,33.4534,32.501,32.7061,1422500.0],["2021-06-17",32.667,32.6768,31.6511,32.2567,1520500.0],["2021-06-18",31.8562,31.9734,31.5827,31.6022,1713700.0],["2021-06-21",31.9637,32.4717,31.9441,32.4228,813500.0],["2021-06-22",32.3935,32.5986,32.1102,32.4326,704100.0],["2021-06-23",32.5596,32.5987,31.5436,31.6901,1802000.0],["2021-06-24",31.8758,32.0027,31.568,31.9637,904400.0],["2021-06-25",31.8953,32.3056,31.866,32.1884,1501500.0],["2021-06-28",32.0907,32.0907,31.568,31.7292,932400.0],["2021-06-29",31.9832,32.1102,31.6022,31.6608,394200.0],["2021-06-30",31.485,31.7683,31.485,31.7097,727300.0],["2021-07-01",31.9539,32.1591,31.7683,32.0028,789100.0],["2021-07-02",32.0027,32.0516,31.6706,31.7683,584500.0],["2021-07-06",31.7683,31.8074,30.8305,31.2603,1380000.0],["2021-07-07",31.1724,31.6022,31.0454,31.4948,694400.0],["2021-07-08",30.9086,31.1822,30.6253,30.7523,802300.0],["2021-07-09",31.1333,31.3375,31.0161,31.2799,552900.0],["2021-07-12",31.0356,31.5241,30.9379,31.3873,567700.0],["2021-07-13",31.2701,31.3092,30.767,30.9282,602200.0],["2021-07-14",30.9379,31.3404,30.7523,30.7914,542700.0],["2021-07-15",30.5374,30.8012,30.3323,30.4202,588600.0],["2021-07-16",30.4397,30.6205,29.6533,29.7071,915700.0],["2021-07-19",29.2089,29.7559,29.0526,29.4629,959200.0],["2021-07-20",29.3749,30.1467,29.2284,29.9611,1183600.0],["2021-07-21",30.2737,30.4495,29.8145,29.8438,894800.0],["2021-07-22",29.8438,29.8634,29.0916,29.1698,856800.0],["2021-07-23",29.3065,29.6875,29.3065,29.6485,783000.0],["2021-07-26",29.7071,29.9024,29.4961,29.8731,642400.0],["2021-07-27",29.6094,29.9122,29.4335,29.6778,630500.0],["2021-07-28",29.8048,30.0881,29.3945,29.795,642700.0],["2021-07-29",30.0783,30.4007,29.9904,30.1174,562400.0],["2021-07-30",29.9122,30.3323,29.8976,29.9708,708600.0],["2021-08-02",30.2444,30.6644,30.1174,30.1857,970100.0],["2021-08-03",30.1955,30.85,29.7755,30.6937,1198700.0],["2021-08-04",30.469,30.5277,29.9073,30.049,1551700.0],["2021-08-05",29.9513,31.0161,29.795,30.469,1201800.0],["2021-08-06",31.0747,31.3971,30.4593,30.4886,1099000.0],["2021-08-09",30.3616,30.5081,29.5654,29.8048,1793700.0],["2021-08-10",29.795,29.9904,29.3554,29.6094,2201500.0],["2021-08-11",29.5996,30.5277,29.4335,30.4788,6690500.0],["2021-08-12",30.6937,30.767,30.1369,30.2346,1212300.0],["2021-08-13",30.2639,30.5277,29.9708,29.9904,1057300.0],["2021-08-16",29.8927,30.303,29.7657,30.2834,1110600.0],["2021-08-17",30.1857,30.2541,29.5264,29.7657,705700.0],["2021-08-18",29.7071,29.8341,29.4531,29.4629,792900.0],["2021-08-19",29.1014,29.3945,28.9646,29.0721,612200.0],["2021-08-20",29.0623,29.2675,28.9939,29.1209,709100.0],["2021-08-23",29.287,29.4042,29.1502,29.1893,485500.0],["2021-08-24",29.2675,29.6094,29.16,29.4629,1063200.0],["2021-08-25",29.4726,29.9073,29.3945,29.7461,946900.0],["2021-08-26",29.6582,29.7168,29.2772,29.4335,1169900.0],["2021-08-27",29.5071,30.1349,29.5071,30.0074,590700.0],["2021-08-30",30.0466,30.0564,29.7622,29.7916,396600.0],["2021-08-31",29.6052,29.7229,29.3894,29.5856,628500.0],["2021-09-01",29.6837,30.027,29.3894,29.8799,527500.0],["2021-09-02",29.9289,30.1644,29.8298,30.0564,569600.0],["2021-09-03",29.9584,30.1742,29.8897,30.1545,844700.0],["2021-09-07",30.027,30.2821,29.978,30.233,1177800.0],["2021-09-08",30.2428,30.5764,30.1595,30.5665,951400.0],["2021-09-09",30.5077,31.0276,30.3311,30.8314,1090400.0],["2021-09-10",30.9982,31.1747,30.5273,30.5273,766500.0],["2021-09-13",30.8412,31.0865,30.6254,31.057,998800.0],["2021-09-14",31.263,31.675,31.0865,31.3905,1059900.0],["2021-09-15",31.4102,31.5671,31.214,31.4592,515400.0],["2021-09-16",31.469,31.469,30.9884,31.2336,507300.0],["2021-09-17",31.057,31.1061,30.1055,30.3704,2097600.0],["2021-09-20",29.772,30.027,29.2423,29.8799,855600.0],["2021-09-21",30.0466,30.287,29.8897,30.1251,778100.0],["2021-09-22",30.4979,31.0766,30.3605,30.5567,791600.0],["2021-09-23",30.8118,31.8124,30.7431,31.5867,961300.0],["2021-09-24",31.5671,31.8614,31.4102,31.5377,584800.0],["2021-09-27",31.7535,32.0291,31.4985,31.7143,662700.0],["2021-09-28",31.7045,31.8614,31.4465,31.5083,637700.0],["2021-09-29",31.4985,31.6946,31.2777,31.3807,768900.0],["2021-09-30",31.5867,31.5867,30.5764,30.5862,829100.0],["2021-10-01",30.7039,31.4053,30.5273,31.1649,644800.0],["2021-10-04",31.3023,31.6848,30.9982,31.1355,981100.0],["2021-10-05",31.2532,31.3415,30.6254,30.7529,1153000.0],["2021-10-06",30.4979,30.851,30.0957,30.851,819200.0],["2021-10-07",31.0472,31.5279,30.9589,31.2728,692200.0],["2021-10-08",31.2826,31.6113,31.214,31.469,418200.0],["2021-10-11",31.5475,31.7927,31.2042,31.2042,398100.0],["2021-10-12",32.862,34.1196,32.3862,34.0882,4134200.0],["2021-10-13",34.6571,35.2673,34.4119,34.6473,2182200.0],["2021-10-14",35.0299,35.0299,34.0391,34.4021,1294500.0],["2021-10-15",34.5394,34.6277,34.098,34.2549,840500.0],["2021-10-18",34.2647,34.4511,34.098,34.3334,692700.0],["2021-10-19",34.4609,34.4609,33.5879,34.098,915700.0],["2021-10-20",34.098,34.2844,33.8135,34.0489,919800.0],["2021-10-21",34.0244,34.5786,33.9018,34.5198,1019000.0],["2021-10-22",34.6179,34.9612,34.5002,34.6081,501500.0],["2021-10-25",34.8239,34.8827,33.8037,33.892,852400.0],["2021-10-26",33.8233,34.1225,33.4505,33.8037,580900.0],["2021-10-27",33.6271,33.7007,33.0484,33.068,905300.0],["2021-10-28",33.1072,33.4702,33.0817,33.3427,964500.0],["2021-10-29",33.3525,33.6467,32.9405,33.3132,3191900.0],["2021-11-01",33.48,33.8822,33.3721,33.48,1666800.0],["2021-11-02",33.5192,34.5002,33.4996,34.2746,1505400.0],["2021-11-03",34.3923,34.8435,34.1029,34.6669,1301700.0],["2021-11-04",33.8822,35.5204,33.4407,33.7645,1289100.0],["2021-11-05",33.892,34.2746,33.5192,33.6173,852500.0],["2021-11-08",33.8331,33.8331,33.3328,33.5781,704000.0],["2021-11-09",33.6173,34.1912,33.6173,34.1176,902500.0],["2021-11-10",34.1176,34.6767,34.0293,34.1568,1001800.0],["2021-11-11",34.3334,34.7258,34.149,34.5787,1161800.0],["2021-11-12",34.6081,34.8092,34.3628,34.4904,632500.0],["2021-11-15",34.559,35.8147,34.559,35.6871,1415900.0],["2021-11-16",35.746,35.8048,34.9122,34.9612,1379000.0],["2021-11-17",36.4425,36.6975,35.9912,36.1874,1512100.0],["2021-11-18",36.2463,36.3738,35.6773,35.8441,955600.0],["2021-11-19",35.7852,35.9814,35.3732,35.3928,821600.0],["2021-11-22",35.4811,35.8637,35.383,35.589,834200.0],["2021-11-23",35.6871,36.1286,35.4615,35.7852,722200.0],["2021-11-24",35.8048,35.9324,35.5204,35.8146,600100.0],["2021-11-26",34.9731,35.2585,34.0498,34.6089,678300.0],["2021-11-29",34.9534,34.9534,34.3431,34.4317,915400.0],["2021-11-30",34.1462,34.2299,33.3883,33.5359,1355400.0],["2021-12-01",34.3332,34.6669,33.3981,33.3981,1135000.0],["2021-12-02",33.5458,34.54,33.5458,33.8312,1759200.0],["2021-12-03",34.3037,34.5498,33.4867,33.7426,1246500.0],["2021-12-06",34.2151,34.8943,33.7722,34.5892,1047000.0],["2021-12-07",34.9337,35.2979,34.5104,34.6089,975700.0],["2021-12-08",34.8156,35.0321,34.6187,34.8648,621400.0],["2021-12-09",34.5695,34.8156,34.4907,34.5301,527000.0],["2021-12-10",34.8352,34.9829,34.3332,34.5203,737300.0],["2021-12-13",34.225,34.4464,33.6787,34.0084,1486900.0],["2021-12-14",33.9001,34.3332,33.8214,34.2447,1134800.0],["2021-12-15",34.1167,34.9042,33.9494,34.6482,1534200.0],["2021-12-16",34.6285,35.4751,34.5301,35.2684,1337200.0],["2021-12-17",35.2979,35.6867,34.8549,35.0124,3134400.0],["2021-12-20",34.7368,34.8451,33.8017,34.5301,1382200.0],["2021-12-21",34.7368,35.3117,34.7073,35.1994,972200.0],["2021-12-22",35.2191,35.3865,35.0813,35.1896,793200.0],["2021-12-23",35.2585,35.5144,35.1532,35.2191,1040200.0],["2021-12-27",35.416,36.0066,35.3176,35.9771,855400.0],["2021-12-28",36.0164,36.6267,36.0164,36.4102,771700.0],["2021-12-29",36.4298,36.9171,36.4298,36.8039,606800.0],["2021-12-30",36.7448,36.9122,36.4692,36.4791,516700.0],["2021-12-31",36.3905,36.8039,36.2527,36.7055,432100.0],["2022-01-03",36.7252,36.9653,36.3413,36.5775,906400.0],["2022-01-04",36.8531,37.3699,36.735,36.735,1341300.0],["2022-01-05",36.8236,36.9909,35.7015,35.7704,1110600.0],["2022-01-06",35.9279,36.3019,35.79,35.8786,1082600.0],["2022-01-07",35.8294,35.9869,34.6482,34.7467,1151400.0],["2022-01-10",34.5892,34.7762,33.9789,34.5695,1408200.0],["2022-01-11",34.7959,35.1699,34.2643,35.1601,782600.0],["2022-01-12",35.229,35.4849,34.8352,35.2979,1427100.0],["2022-01-13",35.5144,35.7605,35.4012,35.4554,633900.0],["2022-01-14",35.0026,35.2388,34.5941,34.9829,680700.0],["2022-01-18",34.6876,34.785,34.1561,34.225,1094000.0],["2022-01-19",34.4514,34.4514,33.846,33.969,1022900.0],["2022-01-20",33.9887,34.3726,33.1521,33.2505,1437400.0],["2022-01-21",33.3588,33.5655,32.5024,32.6304,1041000.0],["2022-01-24",32.0201,33.4277,31.8429,33.2406,1723200.0],["2022-01-25",32.7682,33.2603,31.8823,32.906,1910600.0],["2022-01-26",33.3292,33.5261,32.3055,32.6304,1231600.0],["2022-01-27",32.8764,33.2308,31.8331,31.9512,996300.0],["2022-01-28",31.8232,32.2957,31.2326,32.2957,1052500.0],["2022-01-31",32.2169,32.463,31.9413,32.4237,1724100.0],["2022-02-01",32.4729,32.906,32.3843,32.906,1221100.0],["2022-02-02",32.8075,33.2899,32.8075,32.9257,1128900.0],["2022-02-03",32.8075,32.9749,32.1234,32.1382,697900.0],["2022-02-04",31.9512,32.0791,31.3311,31.587,850300.0],["2022-02-07",31.5771,32.3154,31.5082,32.0595,1299700.0],["2022-02-08",32.1727,32.4138,31.7937,32.2859,1339700.0],["2022-02-09",32.153,33.5359,31.2838,33.3785,2982200.0],["2022-02-10",33.1521,33.6393,32.4827,32.6599,2004700.0],["2022-02-11",32.7682,32.8174,31.4492,31.6067,1596900.0],["2022-02-14",31.4984,31.9512,31.3114,31.6264,2083400.0],["2022-02-15",31.7937,32.5713,31.6756,32.3941,846900.0],["2022-02-16",32.3548,32.7879,32.3548,32.6697,1048200.0],["2022-02-17",32.3252,33.1521,32.3252,32.5516,1981800.0],["2022-02-18",32.6008,32.9749,32.5615,32.7288,2078600.0],["2022-02-22",32.8568,33.0241,32.4926,32.5811,1395300.0],["2022-02-23",32.7583,32.8469,31.2277,31.3114,1101700.0],["2022-02-24",30.5436,31.144,30.3566,31.0554,1322200.0],["2022-02-25",31.2679,32.7404,31.2679,32.6218,927900.0],["2022-02-28",31.9696,32.1178,31.5496,31.9498,1427700.0],["2022-03-01",31.9696,32.0338,30.6157,31.2086,1323400.0],["2022-03-02",31.2778,31.8114,30.9714,31.6336,1530700.0],["2022-03-03",31.8609,32.0289,31.2679,31.4359,1303700.0],["2022-03-04",30.8627,30.9121,30.1314,30.2006,1241300.0],["2022-03-07",30.0227,30.1413,27.987,28.3131,2821200.0],["2022-03-08",28.3526,29.4298,27.819,29.1728,1892400.0],["2022-03-09",28.827,30.1809,28.6293,29.6867,1900000.0],["2022-03-10",29.2914,29.4792,28.6985,29.2025,939400.0],["2022-03-11",29.2124,29.6719,29.0987,29.1531,1436500.0],["2022-03-14",29.7954,30.3439,29.6176,29.8646,1017900.0],["2022-03-15",29.8943,30.1117,29.3507,29.4891,1781900.0],["2022-03-16",29.7164,30.5959,29.5731,30.3785,1707800.0],["2022-03-17",30.2994,30.3884,29.9931,30.3291,1193200.0],["2022-03-18",30.3093,30.8529,30.0326,30.7837,1827300.0],["2022-03-21",30.8529,31.1147,30.586,30.9912,1329400.0],["2022-03-22",31.0604,31.1098,30.4576,30.5959,944400.0],["2022-03-23",30.7343,30.843,30.0524,30.0919,1207700.0],["2022-03-24",30.2896,30.4773,30.0128,30.3291,842400.0],["2022-03-25",30.3884,31.0307,30.171,30.9813,1446700.0],["2022-03-28",30.9517,30.9517,30.1512,30.4279,1606100.0],["2022-03-29",30.6849,31.9399,30.6849,31.9103,1356200.0],["2022-03-30",31.8312,31.9794,31.3766,31.4458,804000.0],["2022-03-31",31.4656,31.6336,31.1394,31.1889,1019700.0],["2022-04-01",31.4162,31.7274,31.2383,31.4557,1028900.0],["2022-04-04",31.6039,31.7472,31.1602,31.3667,1450400.0],["2022-04-05",31.3667,31.762,31.09,31.347,2038900.0],["2022-04-06",31.0505,31.0802,30.4921,30.6453,1465000.0],["2022-04-07",30.5564,30.7936,29.9931,30.4477,1002800.0],["2022-04-08",30.4477,31.0703,30.418,30.5465,875900.0],["2022-04-11",30.5169,31.0159,30.2352,30.2994,744200.0],["2022-04-12",30.3983,30.7817,29.998,30.1117,1002700.0],["2022-04-13",30.2599,30.5761,30.1512,30.5564,627600.0],["2022-04-14",30.6058,30.9171,30.1907,30.2006,630100.0],["2022-04-18",30.4674,30.6354,30.2599,30.3884,626300.0],["2022-04-19",30.3587,31.5743,30.3587,31.3865,972100.0],["2022-04-20",31.5644,32.2759,31.4754,31.9399,767700.0],["2022-04-21",32.3649,32.4637,31.3173,31.4656,723400.0],["2022-04-22",31.2976,31.3173,30.3093,30.3489,955500.0],["2022-04-25",30.003,30.2698,29.163,30.1512,1474200.0],["2022-04-26",29.9634,30.1611,29.331,29.3705,1146100.0],["2022-04-27",29.4693,30.2599,29.3013,30.1117,1328700.0],["2022-04-28",30.4378,30.5564,29.3408,30.3686,961800.0],["2022-04-29",30.3785,30.7441,29.7361,29.8745,2077400.0],["2022-05-02",29.9437,30.2401,29.0048,29.667,1221000.0],["2022-05-03",29.7757,30.4576,29.7757,30.1907,1090500.0],["2022-05-04",30.3291,30.6849,29.7164,30.6453,1009800.0],["2022-05-05",30.4279,30.507,29.3013,29.6472,855500.0],["2022-05-06",29.4594,29.4594,28.5799,29.1827,1136900.0],["2022-05-09",28.7281,29.1432,28.3575,28.4514,1240300.0],["2022-05-10",28.0067,28.3032,26.3811,26.722,3523500.0],["2022-05-11",26.89,28.4168,26.7961,27.4731,1983800.0],["2022-05-12",28.2439,28.7084,27.4434,27.9178,2023900.0],["2022-05-13",28.1154,29.0048,27.9968,28.827,1352600.0],["2022-05-16",28.827,29.5187,28.2538,28.995,1624700.0],["2022-05-17",29.5484,30.3044,29.4743,30.2401,1383300.0],["2022-05-18",29.8449,30.1314,28.7281,28.8665,995400.0],["2022-05-19",28.5898,29.7361,28.5107,29.3211,1794800.0],["2022-05-20",29.6373,29.7263,28.7479,29.5286,1334600.0],["2022-05-23",29.9041,29.9832,29.2717,29.5286,1034200.0],["2022-05-24",29.4397,29.499,28.8665,29.4298,835600.0],["2022-05-25",29.4693,36.215,29.4693,33.0863,14145300.0],["2022-05-26",33.2049,33.8324,32.3846,32.4933,2919200.0],["2022-05-27",32.6967,33.2969,32.6273,33.2423,1623800.0],["2022-05-31",33.1629,33.8673,32.6273,33.1927,1192100.0],["2022-06-01",33.2721,33.6986,33.0241,33.2522,982000.0],["2022-06-02",33.2721,33.9863,33.0598,33.9367,799800.0],["2022-06-03",33.7284,34.2442,33.4804,34.1847,855800.0],["2022-06-06",34.4724,34.5369,33.5101,33.8673,1000600.0],["2022-06-07",33.401,34.4327,33.2721,34.4129,789500.0],["2022-06-08",33.9764,34.0855,33.3514,33.4109,640900.0],["2022-06-09",33.4407,33.6986,32.6769,32.7265,856000.0],["2022-06-10",32.161,32.3098,31.6055,31.7543,806800.0],["2022-06-13",30.7524,31.0301,30.0034,30.177,1761400.0],["2022-06-14",30.177,30.673,29.9488,30.3059,1473300.0],["2022-06-15",30.6135,30.7821,29.8298,30.4548,1610400.0],["2022-06-16",29.6909,29.8,28.1136,28.2426,1411100.0],["2022-06-17",28.1434,28.5898,27.4688,28.3318,2356300.0],["2022-06-21",28.8179,28.9568,28.3864,28.441,1350700.0],["2022-06-22",27.6275,28.7386,27.6275,28.3219,1373300.0],["2022-06-23",28.3219,28.7981,28.1136,28.5302,1760200.0],["2022-06-24",28.7386,29.6215,28.5997,29.1155,4804500.0],["2022-06-27",29.1155,29.4925,29.0064,29.4528,973500.0],["2022-06-28",29.7603,29.9687,28.9717,29.1552,1204600.0],["2022-06-29",29.2247,29.2346,28.3021,28.8378,1854400.0],["2022-06-30",28.3616,29.056,28.2376,28.5997,1295600.0],["2022-07-01",28.56,29.2544,28.3517,29.0759,608600.0],["2022-07-05",28.5302,29.6115,28.3318,29.4727,1027700.0],["2022-07-06",29.4231,29.7405,28.9072,29.2445,1375900.0],["2022-07-07",29.5322,29.8794,28.4906,29.6314,1055100.0],["2022-07-08",29.6512,30.2067,29.3735,29.4032,999700.0],["2022-07-11",29.1453,29.6611,29.1453,29.2147,461600.0],["2022-07-12",28.9667,29.6909,28.9667,29.304,712900.0],["2022-07-13",28.7882,29.6611,28.6245,29.5123,875100.0],["2022-07-14",28.9271,29.7207,28.8477,29.5223,1341300.0],["2022-07-15",29.9091,30.2266,29.6314,29.8,962300.0],["2022-07-18",30.1472,30.3655,29.6413,29.7107,766900.0],["2022-07-19",30.1571,30.7325,30.0927,30.7127,711300.0],["2022-07-20",30.6234,30.8317,30.3655,30.6035,665000.0],["2022-07-21",30.4746,30.9508,30.4349,30.921,577800.0],["2022-07-22",31.2285,31.3079,30.5539,30.792,584500.0],["2022-07-25",31.0599,31.2285,30.5837,30.792,600600.0],["2022-07-26",30.7524,30.8416,30.3744,30.7424,727200.0],["2022-07-27",30.7821,31.2583,30.6829,31.169,849800.0],["2022-07-28",31.3277,31.6799,31.2186,31.5856,1040400.0],["2022-07-29",31.6948,32.0519,31.4864,31.9626,920200.0],["2022-08-01",32.7364,32.9249,30.9904,31.0996,5679300.0],["2022-08-02",30.8416,31.2087,29.805,30.4349,3031900.0],["2022-08-03",30.6532,30.7424,29.9786,30.0083,2695800.0],["2022-08-04",29.7603,30.1373,27.8259,28.1434,3247700.0],["2022-08-05",27.9053,28.679,27.8458,28.4509,1533600.0],["2022-08-08",28.431,28.8477,28.3418,28.6394,807800.0],["2022-08-09",28.3219,28.4707,27.8458,28.0342,946200.0],["2022-08-10",28.431,29.1949,28.431,28.9271,1926100.0],["2022-08-11",29.0163,29.5719,28.9667,29.4131,1833900.0],["2022-08-12",29.5818,29.8695,29.4131,29.7504,736500.0],["2022-08-15",29.4429,29.9091,29.4032,29.8695,667600.0],["2022-08-16",29.552,30.4746,29.552,30.4548,1074900.0],["2022-08-17",30.3258,30.7028,30.1651,30.7028,1463800.0],["2022-08-18",30.6135,30.8317,30.4151,30.6532,1606800.0],["2022-08-19",30.6234,30.6631,30.3307,30.4349,1138900.0],["2022-08-22",30.0579,30.5341,29.9488,30.0381,1259200.0],["2022-08-23",30.1472,30.296,29.7703,30.0579,906400.0],["2022-08-24",30.0778,30.3754,29.929,30.1274,654000.0],["2022-08-25",30.3952,30.6432,30.3159,30.6035,464900.0],["2022-08-26",30.5539,30.5539,29.0372,29.1155,907700.0],["2022-08-29",28.7783,29.4925,28.6195,29.4231,765400.0],["2022-08-30",29.3982,29.4031,28.6809,29.1092,985700.0],["2022-08-31",29.0993,29.2089,28.8403,28.9598,1285500.0],["2022-09-01",28.661,28.7506,28.1728,28.7008,1237500.0],["2022-09-02",29.1491,29.2288,28.5115,28.5613,968000.0],["2022-09-06",28.8602,28.8602,27.7743,27.9238,1011200.0],["2022-09-07",27.8341,28.8403,27.7245,28.8204,836700.0],["2022-09-08",28.5813,28.8004,28.3023,28.7506,1044900.0],["2022-09-09",29.1491,29.1491,28.661,28.7905,858900.0],["2022-09-12",29.0395,29.2886,28.7855,29.1292,636200.0],["2022-09-13",28.4916,28.7058,28.2027,28.2625,1046300.0],["2022-09-14",28.3721,28.3721,27.3589,27.7843,1105500.0],["2022-09-15",27.5751,27.854,27.346,27.5851,1247400.0],["2022-09-16",27.3858,27.5054,26.8927,27.1567,2317000.0],["2022-09-19",26.9276,27.6149,26.8927,27.5851,1164900.0],["2022-09-20",27.2663,27.5153,27.1666,27.4057,818000.0],["2022-09-21",27.5253,28.1031,27.4127,27.4655,789800.0],["2022-09-22",27.4755,27.5552,26.8479,26.8578,1110700.0],["2022-09-23",26.4992,26.559,25.8716,26.1904,878100.0],["2022-09-26",26.031,26.3796,25.8018,25.8118,592600.0],["2022-09-27",26.0907,26.2252,25.493,25.6424,1196300.0],["2022-09-28",25.752,26.3996,25.6723,26.1804,1774800.0],["2022-09-29",25.8218,25.9214,25.1643,25.503,1350900.0],["2022-09-30",25.5528,25.7022,25.1742,25.244,1273700.0],["2022-10-03",25.6424,25.8516,25.3137,25.7819,1491400.0],["2022-10-04",26.1804,27.0172,26.1007,26.5988,2582500.0],["2022-10-05",26.29,26.7383,25.8317,26.4195,1695200.0],["2022-10-06",26.2103,26.3398,25.8068,25.9313,1439100.0],["2022-10-07",25.8118,25.8915,24.706,25.0248,2900500.0],["2022-10-10",25.2041,25.5478,25.0447,25.2539,949600.0],["2022-10-11",25.1144,25.6325,25.0547,25.1742,1186200.0],["2022-10-12",25.1643,25.239,24.8156,24.9551,855300.0],["2022-10-13",24.4769,25.8516,24.3075,25.5926,1146200.0],["2022-10-14",25.8516,26.3099,25.5129,25.9911,2287600.0],["2022-10-17",26.3597,26.9425,26.1107,26.6586,923600.0],["2022-10-18",27.1666,27.4257,26.8777,27.2563,860900.0],["2022-10-19",27.1467,27.3161,26.5689,26.8479,729100.0],["2022-10-20",26.808,27.326,26.5689,26.5689,956300.0],["2022-10-21",26.6885,27.3908,26.4294,27.3659,886900.0],["2022-10-24",27.4954,28.4019,27.4655,28.1429,2893400.0],["2022-10-25",28.2127,29.1989,27.9437,29.1192,3512300.0],["2022-10-26",29.1292,29.2886,28.0433,28.3023,2181400.0],["2022-10-27",28.4219,29.4579,28.3521,28.8602,1880700.0],["2022-10-28",28.9797,29.3085,28.8403,29.1889,1162000.0],["2022-10-31",29.1591,29.445,29.0096,29.2487,1083600.0],["2022-11-01",29.5277,29.7867,29.1989,29.5277,907000.0],["2022-11-02",29.3085,29.8166,28.8602,28.9698,1467700.0],["2022-11-03",28.4418,29.3284,28.3422,29.0594,1448500.0],["2022-11-04",29.5874,30.1254,29.3483,30.1254,2533300.0],["2022-11-07",30.1254,30.6235,30.0507,30.5836,1481300.0],["2022-11-08",30.9024,31.3806,30.7032,30.9821,1765800.0],["2022-11-09",30.9024,31.0718,30.4043,30.5538,1163800.0],["2022-11-10",31.8389,32.2174,31.1814,31.5599,4353300.0],["2022-11-11",31.809,32.4665,31.5948,32.0082,2146100.0],["2022-11-14",31.7691,32.591,31.7691,32.0381,1344700.0],["2022-11-15",32.8351,34.1052,32.4814,33.4029,3636800.0],["2022-11-16",33.2734,33.2734,31.9783,32.0082,2581300.0],["2022-11-17",31.6097,32.9148,31.6097,32.7454,1662400.0],["2022-11-18",32.7753,32.9148,32.2373,32.4266,2315600.0],["2022-11-21",32.2971,33.109,32.2573,32.6059,1265300.0],["2022-11-22",32.7454,32.845,32.5263,32.6856,1374600.0],["2022-11-23",32.6757,33.2136,32.4764,32.6159,1725400.0],["2022-11-25",32.596,33.2136,32.4864,32.6757,546600.0],["2022-11-28",32.2373,32.7952,31.8389,32.1477,2244300.0],["2022-11-29",32.0082,32.8351,31.7791,32.2772,1932200.0],["2022-11-30",32.1875,32.9247,31.7243,32.855,1505600.0],["2022-12-01",33.15,33.29,32.64,32.76,1007600.0],["2022-12-02",32.36,33.05,32.29,32.98,841500.0],["2022-12-05",32.74,32.85,32.28,32.79,615200.0],["2022-12-06",32.97,33.045,32.49,32.9,1766600.0],["2022-12-07",32.84,33.035,32.49,32.53,1208900.0],["2022-12-08",32.75,32.75,31.975,32.21,841500.0],["2022-12-09",32.13,32.29,31.88,31.97,934000.0],["2022-12-12",32.04,32.16,31.735,31.91,836200.0],["2022-12-13",32.85,32.85,31.91,32.02,1239300.0],["2022-12-14",31.99,32.26,31.645,31.74,827100.0],["2022-12-15",31.37,31.61,30.94,31.01,1423700.0],["2022-12-16",30.57,30.87,30.45,30.6,3967500.0],["2022-12-19",30.65,30.775,30.19,30.34,767300.0],["2022-12-20",30.31,30.99,30.31,30.91,1321100.0],["2022-12-21",31.15,31.79,31.01,31.78,1328000.0],["2022-12-22",31.47,31.99,31.31,31.96,2484300.0],["2022-12-23",31.94,32.4,31.78,32.34,951800.0],["2022-12-27",32.31,32.76,32.1,32.73,1242100.0],["2022-12-28",32.82,33.01,32.41,32.42,1647100.0],["2022-12-29",32.61,32.995,32.49,32.5,832100.0],["2022-12-30",32.2,32.775,32.04,32.65,1543400.0],["2023-01-03",32.72,33.085,32.545,32.84,963200.0],["2023-01-04",32.99,33.72,32.825,33.28,1268100.0],["2023-01-05",33.02,33.5,32.605,33.42,2217400.0],["2023-01-06",33.58,34.41,33.5,34.37,1480900.0],["2023-01-09",34.56,34.96,34.32,34.37,2226400.0],["2023-01-10",34.31,34.55,34.13,34.34,1393600.0],["2023-01-11",34.44,34.57,34.23,34.32,1423000.0],["2023-01-12",34.43,35.08,34.255,34.68,1873100.0],["2023-01-13",34.57,35.19,34.35,35.16,856000.0],["2023-01-17",35.13,35.37,34.67,34.69,879000.0],["2023-01-18",34.9,35.15,34.74,34.79,1303200.0],["2023-01-19",34.59,34.81,34.33,34.45,816700.0],["2023-01-20",34.53,35.04,34.45,34.99,982700.0],["2023-01-23",34.98,35.27,34.88,34.98,1049800.0],["2023-01-24",34.74,35.335,34.69,35.16,1319000.0],["2023-01-25",35.11,35.5,35.0,35.04,1062400.0],["2023-01-26",35.12,35.84,35.12,35.83,1022900.0],["2023-01-27",35.67,36.11,35.67,35.86,1060300.0],["2023-01-30",35.81,36.05,35.73,35.79,803600.0],["2023-01-31",35.97,36.67,35.815,36.66,1200500.0],["2023-02-01",36.49,36.915,36.255,36.63,839100.0],["2023-02-02",36.81,36.95,36.295,36.48,1044700.0],["2023-02-03",36.34,36.535,36.05,36.16,1688000.0],["2023-02-06",36.0,36.56,35.975,36.24,1755400.0],["2023-02-07",35.57,35.88,33.77,34.99,3433300.0],["2023-02-08",34.94,35.18,34.52,34.65,1129100.0],["2023-02-09",34.69,35.32,34.69,34.86,2286100.0],["2023-02-10",34.78,35.42,34.77,35.1,1679800.0],["2023-02-13",35.26,35.63,35.0,35.11,1607500.0],["2023-02-14",35.14,35.41,34.86,35.1,1255100.0],["2023-02-15",34.92,35.77,34.81,35.62,2128600.0],["2023-02-16",35.2,35.585,35.06,35.22,1413300.0],["2023-02-17",35.22,35.34,34.615,34.76,1099000.0],["2023-02-21",34.54,34.75,34.33,34.4,986700.0],["2023-02-22",34.51,34.795,34.27,34.72,1172400.0],["2023-02-23",34.74,35.28,34.5,34.84,1012500.0],["2023-02-24",34.05,35.0,33.75,34.87,1216300.0],["2023-02-27",35.02,35.33,34.99,35.17,961200.0],["2023-02-28",35.24,35.335,35.01,35.2,1043200.0],["2023-03-01",35.21,35.37,34.34,34.37,1335800.0],["2023-03-02",34.11,35.81,34.09,35.74,3562500.0],["2023-03-03",36.04,37.33,35.89,37.03,3033900.0],["2023-03-06",37.05,37.15,36.45,36.5,2314600.0],["2023-03-07",36.49,36.8,35.75,35.76,1840100.0],["2023-03-08",36.0,36.115,35.3,35.57,1628900.0],["2023-03-09",35.74,35.78,34.75,34.77,1372500.0],["2023-03-10",34.77,34.86,33.84,34.07,1960000.0],["2023-03-13",33.62,34.0,33.35,33.72,1647600.0],["2023-03-14",34.22,34.79,34.22,34.52,1693300.0],["2023-03-15",33.75,34.11,33.32,33.42,2202500.0],["2023-03-16",33.37,33.72,32.96,33.66,2723300.0],["2023-03-17",33.56,33.6,32.94,33.04,3299600.0],["2023-03-20",33.35,33.74,33.17,33.37,1623500.0],["2023-03-21",33.87,33.92,33.42,33.68,2130900.0],["2023-03-22",33.61,33.79,32.97,32.97,1117600.0],["2023-03-23",32.98,33.71,32.89,33.26,1637700.0],["2023-03-24",33.08,33.71,32.92,33.57,1188200.0],["2023-03-27",33.87,34.08,33.59,33.74,1340400.0],["2023-03-28",33.74,34.38,33.51,34.21,1157900.0],["2023-03-29",34.61,34.62,34.28,34.38,857100.0],["2023-03-30",34.67,35.0,34.5,34.72,1191800.0],["2023-03-31",34.81,35.275,34.76,34.94,1877000.0],["2023-04-03",35.03,35.6,34.98,35.33,1423500.0],["2023-04-04",35.25,35.285,34.17,34.54,1286100.0],["2023-04-05",34.43,34.56,34.13,34.53,1435900.0],["2023-04-06",34.29,34.77,34.14,34.73,1162500.0],["2023-04-10",34.67,35.205,34.61,35.15,1191800.0],["2023-04-11",35.285,35.535,35.2,35.37,676700.0],["2023-04-12",35.66,35.75,34.775,34.85,1737700.0],["2023-04-13",34.82,34.905,34.27,34.29,1418000.0],["2023-04-14",34.25,35.005,34.17,34.44,1067800.0],["2023-04-17",34.63,34.79,34.36,34.53,994300.0],["2023-04-18",34.71,34.735,34.23,34.42,1120900.0],["2023-04-19",34.38,34.58,34.18,34.38,1057700.0],["2023-04-20",34.1,34.65,34.03,34.37,912600.0],["2023-04-21",34.3,34.485,34.045,34.37,1016900.0],["2023-04-24",34.32,34.545,34.21,34.39,750700.0],["2023-04-25",34.17,34.345,34.05,34.14,808200.0],["2023-04-26",33.92,34.26,33.83,33.84,959100.0],["2023-04-27",33.89,34.295,33.89,34.16,1398100.0],["2023-04-28",34.29,34.885,34.22,34.55,1670400.0],["2023-05-01",34.61,35.04,34.55,35.02,1305400.0],["2023-05-02",34.81,34.85,33.825,34.09,2153500.0],["2023-05-03",34.17,34.99,34.1,34.35,3344600.0],["2023-05-04",34.23,34.29,33.325,33.5,1499600.0],["2023-05-05",33.88,34.31,33.845,34.2,1074000.0],["2023-05-08",34.37,34.62,34.165,34.55,1462700.0],["2023-05-09",34.44,34.64,34.0,34.28,2612600.0],["2023-05-10",37.51,38.8,37.5,38.45,6191900.0],["2023-05-11",39.51,39.67,38.29,38.5,4722200.0],["2023-05-12",38.64,39.07,38.35,38.55,2325500.0],["2023-05-15",38.59,38.685,38.0,38.41,3371600.0],["2023-05-16",38.21,38.47,38.105,38.29,2537500.0],["2023-05-17",38.47,38.47,38.015,38.27,1736800.0],["2023-05-18",38.17,38.665,38.03,38.62,1828500.0],["2023-05-19",38.71,38.805,38.505,38.73,1553900.0],["2023-05-22",38.67,38.91,38.65,38.74,1585500.0],["2023-05-23",38.65,38.835,38.11,38.15,1967900.0],["2023-05-24",38.1,38.29,37.96,38.0,2681400.0],["2023-05-25",38.02,38.325,37.9,38.16,1682700.0],["2023-05-26",38.18,38.34,37.995,38.03,2270600.0],["2023-05-30",38.02,38.39,38.02,38.23,2444800.0],["2023-05-31",38.09,38.51,37.93,38.5,2704400.0],["2023-06-01",38.5,39.04,38.49,38.83,2674700.0],["2023-06-02",38.61,38.85,38.44,38.47,4545100.0],["2023-06-05",38.33,38.855,38.15,38.27,5164100.0],["2023-06-06",38.32,38.54,37.99,38.12,7512900.0],["2023-06-07",38.18,38.57,38.05,38.5,7309200.0],["2023-06-08",38.64,38.74,38.365,38.48,5723200.0],["2023-06-09",37.99,37.99,36.85,37.14,8511100.0],["2023-06-12",36.72,37.5,36.58,37.39,3003400.0],["2023-06-13",37.44,37.697,36.715,36.89,2196600.0],["2023-06-14",36.91,37.125,36.61,37.0,2522900.0],["2023-06-15",36.85,37.1,36.63,36.9,2505600.0],["2023-06-16",37.04,37.123,36.18,36.45,3931200.0],["2023-06-20",36.34,36.34,35.99,36.17,3051700.0],["2023-06-21",36.11,36.6,36.02,36.35,1666900.0],["2023-06-22",36.36,36.5,36.0,36.28,1544700.0],["2023-06-23",36.42,36.42,35.93,36.06,9864900.0],["2023-06-26",36.16,36.61,36.09,36.13,1413900.0],["2023-06-27",36.22,36.31,35.97,36.0,1096300.0],["2023-06-28",35.95,36.14,35.89,36.07,2527000.0],["2023-06-29",36.03,36.605,35.99,36.49,816900.0],["2023-06-30",36.71,37.6,36.55,37.51,1671900.0],["2023-07-03",37.33,37.67,37.27,37.5,754100.0],["2023-07-05",37.37,37.55,37.23,37.5,1501000.0],["2023-07-06",37.27,37.48,37.15,37.33,1109600.0],["2023-07-07",37.24,37.605,37.24,37.39,658500.0],["2023-07-10",37.37,37.95,37.3,37.51,1207700.0],["2023-07-11",37.67,37.745,37.23,37.46,1078600.0],["2023-07-12",37.6,37.67,37.285,37.55,1561600.0],["2023-07-13",37.57,38.085,37.545,38.08,1175100.0],["2023-07-14",38.09,38.17,37.705,37.95,1046900.0],["2023-07-17",37.96,38.49,37.96,38.2,959800.0],["2023-07-18",38.16,38.67,38.14,38.38,793000.0],["2023-07-19",38.39,38.615,38.25,38.46,839400.0],["2023-07-20",38.52,38.6,37.895,37.92,881700.0],["2023-07-21",38.05,38.42,37.95,38.41,899000.0],["2023-07-24",38.4,38.88,38.32,38.77,1195100.0],["2023-07-25",38.75,39.665,38.65,39.45,1635100.0],["2023-07-26",39.34,39.6,39.225,39.45,906500.0],["2023-07-27",39.47,39.5,38.305,38.33,1945000.0],["2023-07-28",38.62,38.79,38.0,38.28,1221900.0],["2023-07-31",38.3,38.365,37.72,37.97,1377900.0],["2023-08-01",37.88,38.21,37.425,37.5,2158300.0],["2023-08-02",37.19,37.265,36.38,36.76,2082800.0],["2023-08-03",36.58,36.58,35.96,36.12,1890800.0],["2023-08-04",36.21,36.99,36.2,36.64,1713400.0],["2023-08-07",36.63,36.8,36.23,36.33,1601100.0],["2023-08-08",35.97,36.24,35.8,36.18,1899700.0],["2023-08-09",38.66,38.78,34.7,35.09,4946500.0],["2023-08-10",35.11,35.63,34.375,34.44,3759700.0],["2023-08-11",34.36,34.839,34.09,34.1,1648900.0],["2023-08-14",33.85,34.39,33.47,34.24,3441000.0],["2023-08-15",34.11,35.04,34.11,34.68,2843500.0],["2023-08-16",34.65,34.84,34.2,34.21,1540900.0],["2023-08-17",34.26,34.51,33.6,33.62,1202300.0],["2023-08-18",33.49,33.99,33.49,33.83,1865400.0],["2023-08-21",33.69,33.85,33.5,33.63,1279800.0],["2023-08-22",33.58,33.935,33.48,33.54,1367300.0],["2023-08-23",33.5,33.66,33.39,33.64,1034700.0],["2023-08-24",33.53,33.695,33.09,33.09,1144300.0],["2023-08-25",33.26,33.619,33.21,33.49,1003100.0],["2023-08-28",33.55,33.94,33.23,33.37,1227300.0],["2023-08-29",34.05,34.14,33.49,33.77,1354600.0],["2023-08-30",33.77,34.29,33.77,34.09,1667500.0],["2023-08-31",34.16,34.705,34.16,34.44,1270700.0],["2023-09-01",34.74,34.99,34.58,34.72,986200.0],["2023-09-05",34.35,34.72,33.49,33.57,1551900.0],["2023-09-06",33.64,33.89,33.51,33.73,1238800.0],["2023-09-07",33.82,34.234,33.775,33.85,1350800.0],["2023-09-08",33.82,34.12,33.74,33.85,1058100.0],["2023-09-11",33.96,33.98,33.1,33.31,1449100.0],["2023-09-12",33.14,33.43,32.86,32.92,1892000.0],["2023-09-13",33.05,33.2,31.965,32.12,1515700.0],["2023-09-14",32.18,32.45,31.965,32.31,1890100.0],["2023-09-15",32.17,32.45,31.83,32.07,3267200.0],["2023-09-18",32.08,32.785,32.03,32.51,1294900.0],["2023-09-19",32.42,32.75,32.21,32.59,1049500.0],["2023-09-20",32.61,32.99,32.585,32.63,990100.0],["2023-09-21",32.44,32.63,32.07,32.21,1280400.0],["2023-09-22",32.3,32.47,32.12,32.12,1116800.0],["2023-09-25",31.93,32.64,31.87,32.62,1117800.0],["2023-09-26",32.52,32.66,32.1,32.11,1684800.0],["2023-09-27",32.22,32.54,31.85,32.01,1678700.0],["2023-09-28",32.02,32.3,31.84,32.08,1790600.0],["2023-09-29",32.33,32.505,32.09,32.24,1439000.0],["2023-10-02",32.08,32.3,31.51,31.71,1208400.0],["2023-10-03",31.46,31.66,30.99,31.19,1563200.0],["2023-10-04",31.19,31.52,30.94,31.47,1750400.0],["2023-10-05",31.39,31.625,31.065,31.18,1306800.0],["2023-10-06",30.99,31.74,30.91,31.36,1337300.0],["2023-10-09",31.29,32.2,31.27,32.14,1653600.0],["2023-10-10",32.17,32.8,32.03,32.63,1736300.0],["2023-10-11",32.63,32.78,31.86,32.17,1159000.0],["2023-10-12",32.25,32.275,31.505,31.87,1134800.0],["2023-10-13",31.93,32.24,31.47,31.58,1455800.0],["2023-10-16",31.6,32.35,31.56,31.66,2390600.0],["2023-10-17",31.53,32.23,31.48,31.91,1560300.0],["2023-10-18",31.81,31.87,31.43,31.65,1113000.0],["2023-10-19",31.52,31.83,30.865,30.99,1191100.0],["2023-10-20",31.03,31.03,30.615,30.73,1242600.0],["2023-10-23",30.53,30.69,30.27,30.37,1119600.0],["2023-10-24",30.53,30.58,30.08,30.15,1376800.0],["2023-10-25",30.03,30.14,29.455,29.87,1885300.0],["2023-10-26",29.87,30.365,29.66,30.05,1299100.0],["2023-10-27",30.06,30.155,29.78,29.96,1203600.0],["2023-10-30",30.04,30.28,29.32,29.34,1749200.0],["2023-10-31",29.39,29.87,29.25,29.67,2379400.0],["2023-11-01",29.65,29.7,29.22,29.67,1586900.0],["2023-11-02",29.96,30.36,29.87,30.35,1620500.0],["2023-11-03",30.74,31.17,30.65,30.93,1170600.0],["2023-11-06",30.8,30.99,30.41,30.5,1181700.0],["2023-11-07",30.39,30.46,29.67,29.68,2322500.0],["2023-11-08",29.81,30.04,29.47,30.0,2719300.0],["2023-11-09",29.19,32.45,29.15,31.61,4165100.0],["2023-11-10",31.73,32.675,31.35,32.5,3334800.0],["2023-11-13",32.4,33.02,32.4,32.69,2060300.0],["2023-11-14",33.23,34.635,33.185,34.37,2411600.0],["2023-11-15",34.31,35.1,34.198,34.83,2616200.0],["2023-11-16",34.83,35.38,34.71,34.94,1579800.0],["2023-11-17",35.06,35.53,34.97,35.12,1811600.0],["2023-11-20",35.2,35.26,34.31,34.53,3042200.0],["2023-11-21",34.49,34.825,34.415,34.65,1775700.0],["2023-11-22",34.89,35.13,34.59,34.9,1393200.0],["2023-11-24",34.82,35.03,34.68,34.9,547100.0],["2023-11-27",34.71,35.085,34.71,34.8,1420900.0],["2023-11-28",34.84,35.025,34.4,34.43,931800.0],["2023-11-29",34.61,34.85,34.37,34.39,1077900.0],["2023-11-30",34.42,34.63,34.045,34.24,1440200.0],["2023-12-01",34.3,35.02,34.07,34.94,1492600.0],["2023-12-04",34.94,35.65,34.94,35.63,1611700.0],["2023-12-05",35.54,35.78,34.66,34.76,1105300.0],["2023-12-06",34.95,35.165,34.66,35.08,1055600.0],["2023-12-07",35.2,35.44,35.005,35.11,777100.0],["2023-12-08",35.24,35.483,34.77,35.05,933700.0],["2023-12-11",35.08,35.53,34.92,35.52,2030700.0],["2023-12-12",35.7,35.89,35.02,35.18,1653900.0],["2023-12-13",35.19,36.2,35.06,36.03,1840800.0],["2023-12-14",36.44,37.375,36.44,37.26,2618100.0],["2023-12-15",37.09,37.39,36.665,36.94,4212600.0],["2023-12-18",37.08,37.115,36.595,37.0,1545600.0],["2023-12-19",37.2,37.7,37.15,37.67,1841400.0],["2023-12-20",37.78,38.02,37.27,37.32,1937000.0],["2023-12-21",37.61,38.02,37.325,37.94,1019500.0],["2023-12-22",37.95,38.23,37.74,37.86,843200.0],["2023-12-26",37.84,38.495,37.8,38.46,962800.0],["2023-12-27",38.43,38.49,38.0,38.23,1209200.0],["2023-12-28",38.06,38.27,37.885,37.94,767400.0],["2023-12-29",37.82,37.99,37.49,37.58,887800.0],["2024-01-02",37.29,37.49,36.61,36.74,1097200.0],["2024-01-03",36.35,36.35,34.68,34.68,1527100.0],["2024-01-04",34.65,35.18,34.37,35.04,1288700.0],["2024-01-05",34.86,35.28,34.74,35.0,1121100.0],["2024-01-08",34.94,35.655,34.785,35.61,839200.0],["2024-01-09",35.34,35.52,35.22,35.35,1015200.0],["2024-01-10",35.42,35.54,34.99,35.21,903800.0],["2024-01-11",35.28,35.39,34.74,35.33,953600.0],["2024-01-12",35.82,35.82,34.93,34.94,822600.0],["2024-01-16",35.44,36.08,35.2,35.96,1199900.0],["2024-01-17",35.78,36.22,35.78,36.06,974200.0],["2024-01-18",36.23,36.57,36.04,36.56,962200.0],["2024-01-19",36.6,36.6,36.05,36.18,1102300.0],["2024-01-22",36.28,37.28,36.22,37.06,1812500.0],["2024-01-23",37.28,37.6,36.6,36.72,963000.0],["2024-01-24",36.83,36.96,36.31,36.45,739400.0],["2024-01-25",36.73,36.955,36.355,36.45,743600.0],["2024-01-26",36.5,36.605,36.3,36.52,827500.0],["2024-01-29",36.67,37.21,36.35,37.19,820300.0],["2024-01-30",36.91,37.16,36.44,36.95,1453900.0],["2024-01-31",36.85,37.44,36.42,36.49,1326100.0],["2024-02-01",36.71,37.025,36.24,36.96,1205700.0],["2024-02-02",36.55,36.65,36.08,36.38,849100.0],["2024-02-05",36.08,36.08,35.56,36.0,1546400.0],["2024-02-06",34.28,37.7,33.861,37.06,2631100.0],["2024-02-07",36.98,38.7,36.89,38.51,1977000.0],["2024-02-08",38.43,39.89,38.38,39.36,1912700.0],["2024-02-09",39.43,40.78,39.07,39.73,2022900.0],["2024-02-12",39.79,39.94,39.32,39.32,1029500.0],["2024-02-13",38.49,39.19,38.01,39.02,1112000.0],["2024-02-14",39.31,39.7,38.87,39.51,948400.0],["2024-02-15",39.72,40.0,39.52,39.79,1051100.0],["2024-02-16",39.6,40.6,39.45,40.4,2743500.0],["2024-02-20",40.24,40.76,40.06,40.74,1290800.0],["2024-02-21",40.78,41.34,40.65,40.91,1362100.0],["2024-02-22",40.91,41.41,40.74,41.12,1471300.0],["2024-02-23",40.97,41.81,40.88,41.67,913600.0],["2024-02-26",41.55,42.29,41.32,42.03,1314400.0],["2024-02-27",42.18,42.73,42.06,42.53,828400.0],["2024-02-28",42.37,42.7,42.22,42.4,942700.0],["2024-02-29",42.6,42.93,42.41,42.64,1709000.0],["2024-03-01",42.55,43.19,42.392,43.17,996400.0],["2024-03-04",43.34,44.21,43.204,44.14,1670600.0],["2024-03-05",43.88,44.35,43.45,43.75,2651500.0],["2024-03-06",43.84,44.0,42.83,43.2,1111900.0],["2024-03-07",43.4,43.83,43.235,43.6,1318200.0],["2024-03-08",43.65,43.8,43.42,43.63,681700.0],["2024-03-11",43.58,44.23,43.35,43.95,936700.0],["2024-03-12",43.95,44.15,43.54,43.77,857900.0],["2024-03-13",43.93,44.21,43.81,44.13,1001400.0],["2024-03-14",44.03,44.15,42.775,43.1,1071700.0],["2024-03-15",42.94,43.89,42.94,43.66,3326400.0],["2024-03-18",43.69,44.6,43.51,44.25,985800.0],["2024-03-19",44.53,44.97,44.4,44.93,1168500.0],["2024-03-20",44.83,45.105,43.98,44.38,1225100.0],["2024-03-21",44.48,45.37,44.43,44.99,1007400.0],["2024-03-22",45.03,45.03,44.4,44.49,845100.0],["2024-03-25",44.68,44.805,43.95,43.98,991900.0],["2024-03-26",44.05,44.05,43.48,43.48,936600.0],["2024-03-27",43.78,44.753,43.78,44.5,699300.0],["2024-03-28",44.58,44.7,44.38,44.57,767700.0],["2024-04-01",44.63,45.01,44.32,44.77,825100.0],["2024-04-02",44.54,44.66,43.38,43.53,987700.0],["2024-04-03",43.55,43.9,43.29,43.38,1255900.0],["2024-04-04",43.61,43.61,42.34,42.52,938400.0],["2024-04-05",42.61,43.295,42.61,43.27,684500.0],["2024-04-08",43.4,43.5,43.04,43.2,887500.0],["2024-04-09",43.14,43.33,42.65,42.85,910600.0],["2024-04-10",42.24,42.68,42.0,42.56,1358700.0],["2024-04-11",42.79,43.05,42.51,42.81,637100.0],["2024-04-12",42.63,42.77,41.67,41.75,876100.0],["2024-04-15",42.26,42.33,41.54,41.7,1311700.0],["2024-04-16",41.56,41.78,41.035,41.66,814500.0],["2024-04-17",42.05,42.15,41.065,41.24,637900.0],["2024-04-18",41.38,41.51,40.915,41.19,745800.0],["2024-04-19",41.24,41.485,40.87,41.19,985800.0],["2024-04-22",41.41,42.27,41.218,41.83,1198400.0],["2024-04-23",41.94,42.44,41.92,42.23,774400.0],["2024-04-24",42.21,43.08,42.07,42.61,949800.0],["2024-04-25",41.99,42.54,41.67,42.52,921200.0],["2024-04-26",42.45,43.12,42.35,42.86,608000.0],["2024-04-29",43.36,43.38,42.35,42.59,1372600.0],["2024-04-30",42.31,42.61,42.04,42.52,1124200.0],["2024-05-01",42.4,43.03,41.99,42.5,1087400.0],["2024-05-02",42.83,42.83,42.15,42.54,1453900.0],["2024-05-03",42.96,43.67,42.87,43.62,996400.0],["2024-05-06",44.09,44.37,43.75,43.87,1310800.0],["2024-05-07",44.03,44.5,43.89,44.21,1949200.0],["2024-05-08",40.2,42.97,39.45,42.19,2929500.0],["2024-05-09",42.06,42.2,41.17,41.94,1316000.0],["2024-05-10",42.0,42.425,41.69,42.0,1193000.0],["2024-05-13",42.16,42.75,41.62,41.82,1304600.0],["2024-05-14",42.19,42.39,41.56,41.86,997600.0],["2024-05-15",42.09,43.21,41.87,43.02,1114600.0],["2024-05-16",43.07,43.31,42.12,42.24,784400.0],["2024-05-17",42.29,42.43,41.76,41.77,1153900.0],["2024-05-20",41.81,41.98,41.13,41.41,1244900.0],["2024-05-21",41.44,41.74,40.91,41.22,783800.0],["2024-05-22",41.14,41.44,40.83,41.05,714800.0],["2024-05-23",41.16,41.34,39.95,39.97,607300.0],["2024-05-24",40.14,40.53,39.81,40.53,795700.0],["2024-05-28",40.56,41.01,40.17,40.38,1447600.0],["2024-05-29",39.98,40.15,39.47,39.54,844100.0],["2024-05-30",39.56,40.43,39.56,40.17,1040400.0],["2024-05-31",40.17,40.66,39.98,40.6,1290000.0],["2024-06-03",40.63,41.29,40.51,41.14,1198600.0],["2024-06-04",40.87,40.87,40.06,40.38,893600.0],["2024-06-05",40.5,41.41,40.25,41.21,1088400.0],["2024-06-06",41.21,41.83,41.21,41.61,1097400.0],["2024-06-07",41.37,41.63,40.9,40.93,886800.0],["2024-06-10",40.71,41.01,40.54,40.7,752900.0],["2024-06-11",40.58,40.7,39.89,40.6,772200.0],["2024-06-12",41.75,42.22,41.51,41.72,1076700.0],["2024-06-13",41.64,41.96,41.36,41.48,857600.0],["2024-06-14",41.04,41.29,40.38,41.21,1024000.0],["2024-06-17",41.06,42.07,41.06,41.97,875600.0],["2024-06-18",41.99,42.32,41.44,42.32,806200.0],["2024-06-20",42.25,42.48,40.991,41.44,1193100.0],["2024-06-21",41.56,42.03,41.42,41.81,2271100.0],["2024-06-24",41.89,43.02,41.66,42.55,900000.0],["2024-06-25",42.61,42.61,41.96,42.15,602300.0],["2024-06-26",42.0,42.61,41.97,42.59,722000.0],["2024-06-27",42.73,42.75,42.29,42.74,677700.0],["2024-06-28",42.88,43.36,42.81,43.2,4368100.0],["2024-07-01",43.18,43.25,41.98,42.08,1055000.0],["2024-07-02",42.13,42.91,42.12,42.83,1013600.0],["2024-07-03",42.92,43.3,42.75,42.97,502000.0],["2024-07-05",42.93,43.2,42.56,42.84,1716700.0],["2024-07-08",42.98,44.21,42.98,43.83,1674600.0],["2024-07-09",43.67,44.02,43.51,43.79,1499600.0],["2024-07-10",43.92,44.73,43.87,44.65,1417100.0],["2024-07-11",45.19,45.63,44.555,44.7,1343700.0],["2024-07-12",45.18,46.15,44.82,45.78,1268200.0],["2024-07-15",45.97,46.13,45.71,45.85,1332600.0],["2024-07-16",46.07,47.64,45.87,47.6,1170700.0],["2024-07-17",47.31,48.265,46.92,47.14,858200.0],["2024-07-18",47.04,47.58,46.48,46.74,856200.0],["2024-07-19",46.67,46.67,45.98,46.02,768700.0],["2024-07-22",46.2,46.2,45.315,45.87,1038900.0],["2024-07-23",45.69,45.99,45.45,45.86,1161400.0],["2024-07-24",45.77,45.96,44.435,44.57,1491600.0],["2024-07-25",44.56,45.48,44.2,44.7,1127800.0],["2024-07-26",45.12,45.75,45.12,45.6,707300.0],["2024-07-29",45.61,46.35,45.59,45.89,1024000.0],["2024-07-30",45.89,46.18,45.15,45.16,1466400.0],["2024-07-31",46.95,47.08,45.77,46.5,1961500.0],["2024-08-01",46.45,47.06,45.49,45.99,1687000.0],["2024-08-02",45.05,45.28,44.32,44.83,1270000.0],["2024-08-05",43.31,43.62,42.47,43.05,1877000.0],["2024-08-06",43.05,43.89,42.63,43.0,2241500.0],["2024-08-07",39.88,40.965,37.89,38.64,5253400.0],["2024-08-08",38.65,39.77,38.365,39.76,2292000.0],["2024-08-09",39.77,40.45,39.56,39.87,1702700.0],["2024-08-12",39.88,39.94,38.705,38.99,1092400.0],["2024-08-13",39.23,39.95,39.0,39.69,1417600.0],["2024-08-14",39.69,40.31,39.69,40.18,1402100.0],["2024-08-15",41.09,41.25,40.71,40.88,960100.0],["2024-08-16",40.79,41.073,40.44,40.91,731900.0],["2024-08-19",40.95,41.11,40.63,40.75,755700.0],["2024-08-20",40.61,40.745,40.13,40.29,1390800.0],["2024-08-21",40.58,41.54,40.35,41.53,1416100.0],["2024-08-22",41.61,41.79,41.19,41.44,645200.0],["2024-08-23",41.73,42.0,41.355,41.76,824300.0],["2024-08-26",41.94,42.29,41.66,41.67,1296400.0],["2024-08-27",41.44,42.01,41.34,41.99,758800.0],["2024-08-28",41.92,42.05,41.65,42.01,1019200.0],["2024-08-29",42.21,42.815,42.1,42.53,895700.0],["2024-08-30",42.78,42.795,41.855,42.2,1201700.0],["2024-09-03",41.87,42.38,41.02,41.05,1275500.0],["2024-09-04",40.94,41.36,40.58,40.59,996500.0],["2024-09-05",40.62,40.705,39.89,40.02,1587100.0],["2024-09-06",39.99,40.32,39.18,39.37,1786300.0],["2024-09-09",39.58,39.74,38.98,39.0,946100.0],["2024-09-10",38.95,39.08,38.2,38.86,1391300.0],["2024-09-11",38.8,39.83,38.48,39.77,1365300.0],["2024-09-12",39.94,40.24,39.52,40.1,818400.0],["2024-09-13",40.55,41.25,40.55,40.8,929700.0],["2024-09-16",40.87,41.335,40.59,40.74,1152600.0],["2024-09-17",41.14,41.58,41.01,41.13,1103400.0],["2024-09-18",41.23,42.01,40.91,41.03,721900.0],["2024-09-19",41.87,41.9,41.3,41.6,927300.0],["2024-09-20",41.29,41.495,40.72,41.21,1749700.0],["2024-09-23",41.38,41.54,41.02,41.4,1120800.0],["2024-09-24",41.48,41.66,40.91,41.64,1092900.0],["2024-09-25",41.8,42.145,41.42,41.96,902600.0],["2024-09-26",42.21,42.72,42.09,42.46,1050700.0],["2024-09-27",42.79,42.895,41.735,41.85,797900.0],["2024-09-30",41.85,42.05,41.7,41.85,964000.0],["2024-10-01",41.83,41.92,41.3,41.39,1039300.0],["2024-10-02",41.17,41.61,40.98,41.35,1914900.0],["2024-10-03",41.16,41.269,40.23,40.58,1275900.0],["2024-10-04",40.96,41.42,40.83,41.27,1471800.0],["2024-10-07",40.88,40.98,39.96,40.26,1001700.0],["2024-10-08",40.32,40.33,39.735,39.86,952200.0],["2024-10-09",40.07,40.42,39.73,40.29,1020000.0],["2024-10-10",39.96,40.3,39.6,40.3,1223400.0],["2024-10-11",40.47,40.76,40.36,40.74,970200.0],["2024-10-14",40.73,41.27,40.47,41.23,1160900.0],["2024-10-15",41.8,42.17,41.31,41.48,1046600.0],["2024-10-16",41.78,42.625,41.71,42.43,960400.0],["2024-10-17",42.68,42.68,41.76,42.05,757000.0],["2024-10-18",41.07,42.0,41.07,41.79,1228500.0],["2024-10-21",41.7,41.74,41.12,41.56,814500.0],["2024-10-22",41.29,41.84,41.11,41.79,1047500.0],["2024-10-23",41.82,42.3,41.535,41.89,865900.0],["2024-10-24",42.0,42.0,41.51,41.72,651500.0],["2024-10-25",41.86,41.86,41.325,41.48,631800.0],["2024-10-28",41.83,42.35,41.79,42.17,862900.0],["2024-10-29",41.82,42.05,41.52,41.62,1307900.0],["2024-10-30",41.42,41.59,40.33,40.45,996000.0],["2024-10-31",40.44,40.935,40.255,40.28,806800.0],["2024-11-01",40.47,40.955,40.305,40.37,951700.0],["2024-11-04",40.37,40.98,40.37,40.7,640500.0],["2024-11-05",40.39,41.18,40.21,41.11,1003100.0],["2024-11-06",42.94,43.44,42.11,42.91,1425200.0],["2024-11-07",42.88,43.65,42.485,43.41,1030600.0],["2024-11-08",43.44,43.44,42.64,42.93,703100.0],["2024-11-11",43.17,43.74,43.05,43.24,965300.0],["2024-11-12",43.28,43.43,42.51,42.61,986600.0],["2024-11-13",42.64,42.945,42.47,42.6,975100.0],["2024-11-14",42.76,43.195,42.54,42.86,817500.0],["2024-11-15",42.76,42.86,42.13,42.32,878600.0],["2024-11-18",42.32,42.86,42.14,42.33,2180500.0],["2024-11-19",41.91,42.885,38.5,38.65,4224100.0],["2024-11-20",38.12,39.23,38.07,38.48,1771400.0],["2024-11-21",38.33,38.83,37.97,38.56,1936600.0],["2024-11-22",38.88,39.11,38.34,38.57,1541900.0],["2024-11-25",39.1,40.13,39.08,39.49,1983000.0],["2024-11-26",39.16,39.18,38.59,38.79,1330500.0],["2024-11-27",39.41,40.4,39.06,40.1,1315900.0],["2024-11-29",40.1,40.25,39.61,39.71,1232500.0],["2024-12-02",39.46,39.72,39.0,39.44,1252700.0],["2024-12-03",39.57,39.75,38.88,39.15,1458000.0],["2024-12-04",38.95,39.31,38.76,38.89,1502700.0],["2024-12-05",38.69,38.91,37.87,38.05,1658500.0],["2024-12-06",38.52,38.62,37.49,37.69,1360200.0],["2024-12-09",38.05,39.3,37.81,39.06,2379300.0],["2024-12-10",39.05,39.5,38.43,39.43,3207600.0],["2024-12-11",39.53,40.13,39.46,39.66,1551100.0],["2024-12-12",39.62,39.69,38.8,38.89,2072700.0],["2024-12-13",38.84,39.06,38.05,38.36,1331800.0],["2024-12-16",38.22,38.45,37.69,37.69,1298000.0],["2024-12-17",37.98,38.4,37.695,37.78,1267900.0],["2024-12-18",37.87,38.17,36.7,36.78,1565200.0],["2024-12-19",36.91,36.96,36.105,36.27,1686400.0],["2024-12-20",36.17,37.23,35.79,36.55,2993300.0],["2024-12-23",36.44,36.62,36.13,36.54,928200.0],["2024-12-24",36.56,36.85,36.29,36.82,493000.0],["2024-12-26",36.73,36.989,36.51,36.91,1023000.0],["2024-12-27",36.68,36.94,36.24,36.37,729100.0],["2024-12-30",36.15,36.56,35.816,36.24,1055900.0],["2024-12-31",36.49,36.59,36.1,36.18,1399500.0],["2025-01-02",36.09,36.74,35.84,35.84,1284900.0],["2025-01-03",35.84,36.02,35.45,35.81,1303400.0],["2025-01-06",35.93,36.35,35.385,35.41,1424000.0],["2025-01-07",35.67,35.74,34.735,34.81,1577200.0],["2025-01-08",34.67,34.99,34.55,34.87,995700.0],["2025-01-10",34.29,34.87,33.9,34.74,1386900.0],["2025-01-13",34.46,35.48,34.46,35.39,1147300.0],["2025-01-14",35.52,35.82,35.1,35.8,1374600.0],["2025-01-15",36.2,37.105,36.025,36.7,1657000.0],["2025-01-16",36.71,36.88,36.02,36.48,1194700.0],["2025-01-17",36.75,36.86,36.2,36.22,882700.0],["2025-01-21",36.06,36.57,35.79,36.45,1650500.0],["2025-01-22",36.25,36.33,35.85,35.96,1166900.0],["2025-01-23",35.9,36.47,35.834,36.39,1954300.0],["2025-01-24",36.41,37.09,36.41,36.99,1505500.0],["2025-01-27",37.12,37.63,36.71,37.61,1311900.0],["2025-01-28",37.53,37.73,37.13,37.15,1011600.0],["2025-01-29",37.24,37.73,37.185,37.42,1475800.0],["2025-01-30",37.76,37.91,37.39,37.74,1483800.0],["2025-01-31",37.63,37.84,36.99,37.11,1790200.0],["2025-02-03",36.39,37.32,36.29,36.65,2220300.0],["2025-02-04",36.48,37.05,36.41,36.63,2131500.0],["2025-02-05",36.84,37.27,36.565,36.84,1899900.0],["2025-02-06",37.13,39.76,37.13,39.58,3773300.0],["2025-02-07",39.18,39.35,38.6,38.7,2727800.0],["2025-02-10",39.08,40.2,38.805,40.19,2940900.0],["2025-02-11",39.9,40.12,39.445,40.1,1603100.0],["2025-02-12",39.52,40.09,39.37,39.63,2245100.0],["2025-02-13",39.68,40.34,39.53,40.1,1654500.0],["2025-02-14",40.17,40.17,39.39,39.68,2027700.0],["2025-02-18",39.5,39.665,37.53,38.15,3176600.0],["2025-02-19",38.0,38.65,37.831,38.0,1664900.0],["2025-02-20",38.34,38.636,37.68,37.92,806400.0],["2025-02-21",38.2,38.2,36.44,36.45,1265200.0],["2025-02-24",36.59,37.125,35.99,36.84,1257500.0],["2025-02-25",37.15,37.59,36.95,37.44,1154100.0],["2025-02-26",37.43,37.62,36.88,36.98,973900.0],["2025-02-27",36.88,36.975,36.51,36.63,740000.0],["2025-02-28",36.9,37.01,36.385,36.88,1229100.0],["2025-03-03",37.02,37.315,35.6,35.66,1404800.0],["2025-03-04",35.27,35.865,34.69,35.26,1826300.0],["2025-03-05",35.2,35.665,35.03,35.54,1341100.0],["2025-03-06",35.13,35.475,34.95,35.23,1100000.0],["2025-03-07",34.91,35.38,34.22,35.15,1597200.0],["2025-03-10",34.94,35.25,34.21,34.44,2193600.0],["2025-03-11",34.41,35.36,34.03,34.99,2262300.0],["2025-03-12",35.05,35.43,34.25,34.56,1695500.0],["2025-03-13",34.49,35.56,34.38,34.82,2063500.0],["2025-03-14",35.0,35.58,34.49,35.42,1348400.0],["2025-03-17",35.45,36.34,35.3,36.15,1224100.0],["2025-03-18",36.08,36.17,35.7,35.91,1125800.0],["2025-03-19",36.04,36.3,35.79,36.27,1011700.0],["2025-03-20",35.97,36.44,35.61,35.61,879600.0],["2025-03-21",35.14,35.445,34.9,35.34,2066200.0],["2025-03-24",35.6,36.13,35.49,35.92,1312200.0],["2025-03-25",35.83,35.9,34.435,34.85,1730000.0],["2025-03-26",35.05,35.405,34.65,35.34,1383100.0],["2025-03-27",35.39,35.54,35.07,35.28,1436300.0],["2025-03-28",35.0,35.31,34.68,35.1,1803000.0],["2025-03-31",34.81,35.07,34.484,34.81,1046800.0],["2025-04-01",34.78,35.14,34.705,35.07,1219600.0],["2025-04-02",34.81,35.85,34.69,35.84,1754600.0],["2025-04-03",34.6,35.15,34.14,34.47,1871900.0],["2025-04-04",34.07,35.06,32.99,34.51,3070900.0],["2025-04-07",33.75,34.95,32.595,33.03,2282500.0],["2025-04-08",34.0,34.13,31.18,31.48,1811100.0],["2025-04-09",31.35,33.89,31.015,33.32,3061700.0],["2025-04-10",32.67,33.32,31.925,32.75,1905300.0],["2025-04-11",32.9,34.055,32.21,34.01,2491500.0],["2025-04-14",34.39,34.59,33.74,34.43,1536400.0],["2025-04-15",34.35,34.725,33.88,34.03,1099600.0],["2025-04-16",33.94,34.09,32.88,33.21,2449800.0],["2025-04-17",33.25,33.73,33.01,33.48,910900.0],["2025-04-21",33.38,33.49,32.69,33.0,985800.0],["2025-04-22",33.27,33.98,33.205,33.75,1200200.0],["2025-04-23",34.54,35.25,34.03,34.26,1457400.0],["2025-04-24",34.29,34.89,33.99,34.82,1421900.0],["2025-04-25",34.44,34.82,34.07,34.67,1042800.0],["2025-04-28",34.77,34.88,34.1,34.3,1386900.0],["2025-04-29",34.02,34.38,33.84,34.09,1481800.0],["2025-04-30",33.8,34.3,33.27,34.26,1212800.0],["2025-05-01",34.19,34.42,33.58,33.76,2080100.0],["2025-05-02",34.17,34.415,33.565,33.99,1404600.0],["2025-05-05",33.84,34.94,33.79,34.46,1806700.0],["2025-05-06",34.22,35.12,33.95,35.06,1498000.0],["2025-05-07",35.17,35.17,34.32,34.57,1766600.0],["2025-05-08",32.79,34.37,31.59,33.9,4550000.0],["2025-05-09",33.98,34.43,32.975,33.0,2487900.0],["2025-05-12",34.16,35.0,33.91,34.98,3255100.0],["2025-05-13",35.18,35.47,34.75,34.89,1168800.0],["2025-05-14",34.81,35.28,34.63,34.93,1596100.0],["2025-05-15",34.8,34.8,34.09,34.22,1320100.0],["2025-05-16",34.42,34.92,34.13,34.91,1356100.0],["2025-05-19",34.49,35.095,34.35,34.96,1570000.0],["2025-05-20",34.95,35.615,34.76,35.5,2088300.0],["2025-05-21",35.11,35.18,33.51,33.61,1523900.0],["2025-05-22",33.61,34.31,33.54,34.2,1520400.0],["2025-05-23",33.67,34.19,33.51,33.96,1277900.0],["2025-05-27",34.24,34.24,33.7,33.91,1175700.0],["2025-05-28",34.48,35.375,34.125,34.22,1568100.0],["2025-05-29",34.39,34.467,33.6,33.96,1197400.0],["2025-05-30",33.92,34.73,33.58,34.59,1834400.0],["2025-06-02",34.48,34.741,33.85,34.36,1507000.0],["2025-06-03",35.0,36.75,35.0,36.65,3007800.0],["2025-06-04",36.67,36.85,36.335,36.63,1675400.0],["2025-06-05",36.62,36.97,36.42,36.54,1384300.0],["2025-06-06",36.81,36.926,36.5,36.64,825300.0],["2025-06-09",36.8,37.16,36.395,36.76,2996200.0],["2025-06-10",36.97,36.98,36.33,36.6,1686800.0],["2025-06-11",36.89,36.91,35.905,35.99,1239400.0],["2025-06-12",35.74,36.47,35.31,36.45,2895300.0],["2025-06-13",35.76,36.02,35.09,35.38,2713600.0],["2025-06-16",35.74,36.51,35.53,36.4,2060100.0],["2025-06-17",36.06,36.88,35.95,36.74,2391100.0],["2025-06-18",36.78,36.95,36.12,36.46,3505500.0],["2025-06-20",36.85,37.5,36.699,36.99,2541100.0],["2025-06-23",36.72,37.12,36.2,37.04,1765200.0],["2025-06-24",37.16,37.62,37.13,37.41,1688900.0],["2025-06-25",37.34,37.598,36.92,36.98,1132200.0],["2025-06-26",37.03,37.08,36.41,37.04,1353900.0],["2025-06-27",37.38,38.38,37.065,38.2,3309000.0],["2025-06-30",38.23,38.4,37.595,37.87,1885800.0],["2025-07-01",37.88,39.67,37.69,39.28,2862900.0],["2025-07-02",39.1,39.255,38.55,38.89,2050500.0],["2025-07-03",38.95,39.9,38.8,39.72,800700.0],["2025-07-07",39.11,39.405,38.67,39.04,2010500.0],["2025-07-08",39.09,39.24,38.67,38.97,1847600.0],["2025-07-09",38.84,39.285,38.58,39.06,1527900.0],["2025-07-10",38.77,39.72,38.76,39.05,1942000.0],["2025-07-11",38.6,38.88,38.34,38.58,1424400.0],["2025-07-14",38.42,38.73,37.73,38.0,1887700.0],["2025-07-15",38.13,38.27,37.37,37.38,1678500.0],["2025-07-16",37.41,37.67,35.68,35.8,2529600.0],["2025-07-17",35.69,36.35,35.59,36.23,2236400.0],["2025-07-18",36.42,36.805,36.2,36.37,1257800.0],["2025-07-21",36.45,36.54,35.82,35.85,1390600.0],["2025-07-22",36.07,37.599,36.025,37.54,2448400.0],["2025-07-23",37.9,38.1,37.025,37.04,1653000.0],["2025-07-24",36.53,36.53,35.41,35.45,2295800.0],["2025-07-25",35.53,35.941,35.32,35.88,1654000.0],["2025-07-28",35.8,36.08,35.473,35.84,1218300.0],["2025-07-29",36.0,36.45,35.46,35.75,1738300.0],["2025-07-30",35.86,36.02,34.97,35.26,2150300.0],["2025-07-31",35.11,35.68,35.01,35.25,1671600.0],["2025-08-01",35.17,35.17,34.46,35.02,1727300.0],["2025-08-04",35.08,35.59,35.02,35.37,1941600.0],["2025-08-05",35.56,36.54,35.555,36.25,3260800.0],["2025-08-06",38.27,38.86,37.28,37.91,3074200.0],["2025-08-07",38.79,38.8,38.14,38.74,2202100.0],["2025-08-08",38.77,39.49,38.23,38.4,2132700.0],["2025-08-11",38.42,38.71,37.705,38.57,1390100.0],["2025-08-12",38.77,39.0,38.5,38.72,1367600.0],["2025-08-13",38.85,39.94,38.32,39.87,1825500.0],["2025-08-14",39.33,39.62,39.13,39.4,907600.0],["2025-08-15",39.64,39.8,39.0,39.33,1466900.0],["2025-08-18",40.0,40.085,39.61,39.63,1683600.0],["2025-08-19",39.66,40.115,38.97,39.12,2176100.0],["2025-08-20",39.16,39.4,38.71,38.9,1173700.0],["2025-08-21",38.53,39.13,38.47,38.88,950100.0],["2025-08-22",39.13,40.03,39.0,39.85,857400.0],["2025-08-25",39.89,39.89,39.27,39.27,1141600.0],["2025-08-26",39.29,39.48,39.03,39.33,1329200.0],["2025-08-27",39.29,39.725,39.175,39.63,1409100.0],["2025-08-28",39.72,39.79,38.78,39.06,1266200.0],["2025-08-29",39.14,39.195,38.61,38.78,1527100.0],["2025-09-02",38.4,38.67,38.16,38.43,1396400.0],["2025-09-03",38.29,38.68,38.03,38.36,868400.0],["2025-09-04",38.53,39.095,38.3,38.96,1349100.0],["2025-09-05",39.19,39.63,38.72,39.04,1239900.0],["2025-09-08",39.46,40.005,39.135,39.98,2541600.0],["2025-09-09",39.84,39.84,38.95,39.76,2087400.0],["2025-09-10",39.48,40.05,39.21,39.37,2403200.0],["2025-09-11",39.43,40.68,39.41,40.55,1774000.0],["2025-09-12",40.36,40.55,40.14,40.47,1224400.0],["2025-09-15",40.46,40.69,40.08,40.17,1523400.0],["2025-09-16",40.26,40.715,39.82,40.67,1274800.0],["2025-09-17",40.8,41.33,40.365,40.54,1957900.0],["2025-09-18",40.61,40.75,39.89,39.9,1344000.0],["2025-09-19",39.75,39.86,38.64,38.67,2105500.0],["2025-09-22",38.84,38.84,37.62,37.62,2265600.0],["2025-09-23",37.85,37.97,37.3,37.4,1755700.0],["2025-09-24",37.43,37.57,37.18,37.3,1585900.0],["2025-09-25",36.89,37.12,36.088,36.81,2122100.0],["2025-09-26",36.81,37.075,36.55,36.67,1035200.0],["2025-09-29",36.89,36.89,35.31,35.91,2507800.0],["2025-09-30",35.97,36.12,35.62,35.91,1846900.0],["2025-10-01",35.97,36.26,35.385,35.82,1985900.0],["2025-10-02",35.71,36.31,35.63,36.07,1230300.0],["2025-10-03",36.12,36.27,35.74,35.76,1375400.0],["2025-10-06",35.75,35.86,34.94,34.96,1945700.0],["2025-10-07",34.99,34.99,34.374,34.61,1703000.0],["2025-10-08",34.73,34.73,34.08,34.47,1193800.0],["2025-10-09",34.46,34.46,33.795,34.0,1707900.0],["2025-10-10",34.12,34.28,33.215,33.27,2100800.0],["2025-10-13",33.5,35.31,33.485,35.25,2522300.0],["2025-10-14",35.08,36.22,34.81,35.53,2321600.0],["2025-10-15",35.45,36.06,35.06,35.22,1926500.0],["2025-10-16",35.24,35.285,34.49,34.6,1305400.0],["2025-10-17",34.64,35.13,34.42,34.85,1009800.0],["2025-10-20",34.91,35.03,34.675,34.9,1100200.0],["2025-10-21",34.45,35.3,34.345,35.03,1222200.0],["2025-10-22",34.82,35.04,34.15,34.17,1382600.0],["2025-10-23",34.07,34.21,33.71,33.83,1340400.0],["2025-10-24",34.04,34.28,33.68,33.71,1078500.0],["2025-10-27",33.85,33.93,33.4,33.59,1507900.0],["2025-10-28",33.59,34.01,33.495,33.71,1247400.0],["2025-10-29",33.5,33.89,32.15,32.71,2405900.0],["2025-10-30",32.59,33.31,32.5,33.25,2969400.0],["2025-10-31",33.12,33.24,32.82,33.01,2304700.0],["2025-11-03",32.74,32.85,31.55,31.6,2202600.0],["2025-11-04",31.51,32.45,31.5,32.19,2505600.0],["2025-11-05",32.16,32.56,31.925,32.07,1581600.0],["2025-11-06",32.0,32.07,31.17,31.29,1984300.0],["2025-11-07",31.14,31.62,30.773,31.56,1730900.0],["2025-11-10",31.59,31.64,30.91,31.37,2083300.0],["2025-11-11",31.53,31.84,31.27,31.7,1401400.0],["2025-11-12",31.85,32.47,31.791,32.02,1357400.0],["2025-11-13",32.1,32.43,31.755,31.8,1386200.0],["2025-11-14",32.02,32.07,31.3,31.44,1347200.0],["2025-11-17",31.29,31.665,31.1,31.32,2369700.0],["2025-11-18",31.69,31.76,30.99,31.42,3361900.0],["2025-11-19",29.29,31.31,29.29,30.64,4520200.0],["2025-11-20",30.4,30.795,29.84,30.19,3978000.0],["2025-11-21",30.42,31.5,30.35,31.21,2304100.0],["2025-11-24",31.14,31.3,30.36,30.38,2284100.0],["2025-11-25",31.31,31.83,30.8,31.62,2804200.0],["2025-11-26",31.49,31.89,31.33,31.35,1514200.0],["2025-11-28",31.23,31.52,31.12,31.31,898100.0],["2025-12-01",31.1,31.26,30.23,30.29,2046500.0],["2025-12-02",30.3,30.355,29.68,30.18,2443000.0],["2025-12-03",30.28,30.85,30.25,30.56,1794900.0],["2025-12-04",30.56,31.08,30.285,30.68,4576400.0],["2025-12-05",30.66,31.19,30.26,30.5,4705200.0],["2025-12-08",30.38,31.5,30.26,31.31,3390100.0],["2025-12-09",31.29,31.39,29.865,30.0,3663000.0],["2025-12-10",30.13,31.075,29.93,30.98,2535900.0],["2025-12-11",30.95,31.17,29.995,30.53,2418200.0],["2025-12-12",30.72,31.18,30.541,31.03,3461000.0],["2025-12-15",31.43,31.95,30.88,31.05,5365200.0],["2025-12-16",30.99,30.995,30.55,30.76,2162500.0],["2025-12-17",30.6,30.92,29.54,30.05,4238900.0],["2025-12-18",30.53,31.235,30.32,30.42,2955000.0],["2025-12-19",30.24,30.315,29.42,29.55,4484600.0],["2025-12-22",29.54,30.11,29.51,29.8,1876300.0],["2025-12-23",29.78,29.88,29.355,29.86,1759700.0],["2025-12-24",29.76,30.38,29.67,30.32,1211400.0],["2025-12-26",30.25,30.32,29.935,30.09,1587100.0],["2025-12-29",30.07,30.195,29.48,29.55,1791500.0],["2025-12-30",29.43,29.75,29.29,29.45,1843600.0],["2025-12-31",29.34,29.64,29.041,29.06,1541600.0],["2026-01-02",29.08,29.31,28.82,28.87,1406500.0],["2026-01-05",28.71,30.16,28.5,29.84,2540100.0],["2026-01-06",29.7,30.47,29.47,30.34,2008200.0],["2026-01-07",30.49,30.8,29.66,30.24,1797300.0],["2026-01-08",29.97,31.665,29.71,31.51,2341000.0],["2026-01-09",31.76,32.23,31.555,32.22,1981600.0],["2026-01-12",31.87,32.285,31.57,31.97,1436000.0],["2026-01-13",32.0,32.0,30.885,31.43,1798700.0],["2026-01-14",31.27,31.64,31.23,31.49,1189900.0],["2026-01-15",31.41,32.0,31.06,31.82,1300700.0],["2026-01-16",31.65,31.77,31.16,31.5,1252300.0],["2026-01-20",31.0,31.467,30.91,31.3,1763100.0],["2026-01-21",31.51,32.535,31.51,32.5,1607900.0],["2026-01-22",32.73,33.39,32.605,33.21,3459900.0],["2026-01-23",33.16,33.45,32.74,32.97,3222400.0],["2026-01-26",33.18,33.255,32.59,33.01,1817400.0],["2026-01-27",32.99,33.265,32.72,33.2,2274800.0],["2026-01-28",33.25,33.32,32.69,32.84,2024900.0],["2026-01-29",32.91,33.07,32.47,32.56,1722300.0],["2026-01-30",32.44,32.84,32.28,32.72,1976100.0],["2026-02-02",32.61,33.255,32.39,33.13,2438000.0],["2026-02-03",32.98,34.24,32.82,33.29,3386900.0],["2026-02-04",34.175,36.38,34.175,35.6,4595000.0],["2026-02-05",36.18,37.08,35.57,36.76,3956400.0],["2026-02-06",36.75,37.72,36.75,37.53,3295600.0],["2026-02-09",37.35,37.58,36.65,36.99,2215200.0],["2026-02-10",37.19,38.12,37.08,37.99,2439000.0],["2026-02-11",37.97,38.91,37.933,38.87,1735400.0],["2026-02-12",38.22,39.42,37.6,37.68,2520800.0],["2026-02-13",38.1,38.68,37.79,38.53,2512800.0],["2026-02-17",38.69,38.95,38.27,38.58,1758100.0],["2026-02-18",38.5,39.06,38.41,38.88,1400400.0],["2026-02-19",38.52,38.71,37.86,38.68,1094900.0],["2026-02-20",38.68,39.38,38.27,38.73,1245800.0],["2026-02-23",38.41,38.97,37.92,38.9,1318000.0],["2026-02-24",39.0,39.42,38.89,39.0,1964800.0],["2026-02-25",38.79,38.79,37.755,38.04,1385600.0],["2026-02-26",38.09,38.38,37.37,37.7,2032800.0],["2026-02-27",37.37,37.83,37.12,37.8,1477200.0],["2026-03-02",37.56,38.445,36.73,38.3,1618600.0],["2026-03-03",37.54,37.82,36.645,37.5,1466800.0],["2026-03-04",37.73,37.73,36.53,36.94,1479400.0],["2026-03-05",36.42,36.86,35.87,36.06,2188600.0],["2026-03-06",35.56,35.77,35.05,35.27,1593900.0],["2026-03-09",34.78,34.94,33.05,34.81,2209900.0],["2026-03-10",34.62,36.115,34.535,35.11,2053300.0],["2026-03-11",34.95,35.195,34.465,34.73,1425100.0],["2026-03-12",34.45,34.73,33.735,34.04,2384500.0],["2026-03-13",33.86,34.74,33.54,33.6,1359700.0],["2026-03-16",33.73,34.21,33.27,33.74,1562600.0],["2026-03-17",33.88,34.685,33.88,34.03,1253900.0],["2026-03-18",33.71,34.0,33.035,33.39,1122500.0],["2026-03-19",33.04,33.25,32.325,32.82,2162600.0],["2026-03-20",32.82,32.965,32.42,32.74,2192400.0],["2026-03-23",34.41,34.73,33.66,33.69,2593800.0],["2026-03-24",33.41,34.59,33.35,34.38,1446400.0],["2026-03-25",34.55,35.25,33.82,35.2,1163500.0],["2026-03-26",34.88,35.415,34.4,34.65,1963900.0],["2026-03-27",34.42,34.48,33.155,33.42,1573700.0],["2026-03-30",33.74,33.74,33.005,33.14,2315500.0],["2026-03-31",33.65,34.39,33.19,33.68,2126200.0],["2026-04-01",34.04,34.35,33.57,34.09,1894300.0],["2026-04-02",33.73,34.22,33.12,33.33,1212900.0],["2026-04-06",33.03,33.8,32.91,33.74,1022100.0],["2026-04-07",33.39,33.89,33.16,33.59,1234500.0],["2026-04-08",35.05,36.24,34.365,34.88,2542300.0],["2026-04-09",35.27,35.46,34.46,34.81,1611900.0],["2026-04-10",34.81,35.1,33.55,33.77,1474100.0],["2026-04-13",33.51,34.165,32.9,33.31,1442400.0],["2026-04-14",33.38,33.86,32.847,33.14,1543300.0],["2026-04-15",33.07,33.32,32.77,33.09,1408500.0],["2026-04-16",33.12,33.57,32.87,32.98,1068600.0],["2026-04-17",33.66,35.11,33.66,34.56,1979400.0],["2026-04-20",34.48,34.78,34.28,34.64,1642100.0],["2026-04-21",34.98,35.075,33.32,33.79,1920500.0],["2026-04-22",33.95,33.95,32.06,32.73,3677300.0],["2026-04-23",32.86,32.94,32.2,32.33,2138800.0],["2026-04-24",32.08,33.32,31.68,33.23,4137300.0],["2026-04-27",33.46,33.89,32.95,32.99,1865700.0],["2026-04-28",33.25,33.665,32.32,32.38,1618600.0],["2026-04-29",32.32,32.65,32.22,32.3,2101500.0],["2026-04-30",32.56,33.76,32.27,33.23,2393200.0],["2026-05-01",33.35,33.44,32.3,32.61,1810100.0],["2026-05-04",32.3,32.55,31.64,32.11,2328400.0],["2026-05-05",32.03,32.79,31.58,32.43,3062300.0],["2026-05-06",32.99,34.38,32.98,34.17,4246000.0],["2026-05-07",35.96,36.3,33.74,35.87,6595200.0],["2026-05-08",35.85,37.12,35.39,35.62,3957600.0],["2026-05-11",35.63,35.8,34.27,34.5,2468800.0],["2026-05-12",34.35,34.41,32.42,32.8,3348100.0],["2026-05-13",32.79,32.79,31.82,32.09,2337700.0],["2026-05-14",32.42,32.51,31.765,32.38,2377200.0],["2026-05-15",32.73,33.63,32.36,32.39,2462800.0],["2026-05-18",32.6,33.54,31.99,33.24,2030200.0],["2026-05-19",33.05,33.23,32.12,32.17,1535700.0],["2026-05-20",32.14,33.44,31.41,33.27,1856500.0],["2026-05-21",32.87,33.79,32.28,33.22,1896600.0],["2026-05-22",33.16,34.305,33.05,33.58,1436900.0],["2026-05-26",33.71,34.21,33.13,33.96,1798900.0],["2026-05-27",34.24,34.72,34.039,34.58,1308400.0],["2026-05-28",34.11,34.73,33.825,34.18,1203200.0],["2026-05-29",34.83,35.0,33.64,33.75,2844300.0],["2026-06-01",33.62,33.675,32.965,33.43,1391000.0],["2026-06-02",33.4,34.409,33.18,33.94,1812200.0],["2026-06-03",33.97,34.92,33.685,34.65,1981400.0],["2026-06-04",35.08,35.505,34.49,35.25,1908400.0],["2026-06-05",35.15,35.855,35.15,35.73,1575300.0],["2026-06-08",35.53,36.97,35.49,36.18,2742700.0],["2026-06-09",36.45,37.43,36.135,37.1,2358300.0],["2026-06-10",37.21,37.68,36.29,36.32,2974000.0],["2026-06-11",36.83,38.08,36.73,37.81,2455700.0],["2026-06-12",37.96,38.13,37.42,37.61,2494400.0],["2026-06-15",38.18,39.01,38.02,38.14,2463400.0],["2026-06-16",38.18,38.95,37.7,37.75,1996500.0],["2026-06-17",37.29,38.165,37.025,37.44,1894300.0],["2026-06-18",38.0,38.35,37.82,38.07,3866800.0],["2026-06-22",37.67,38.055,37.51,37.54,1840200.0],["2026-06-23",37.04,38.44,36.967,38.32,1522600.0],["2026-06-24",38.78,39.74,38.55,39.61,1950400.0],["2026-06-25",39.72,40.25,39.19,39.72,1514300.0],["2026-06-26",39.5,40.23,39.0,40.2,3042000.0],["2026-06-29",39.79,40.26,39.58,39.66,2143700.0],["2026-06-30",39.3,39.78,38.78,39.54,1772900.0],["2026-07-01",39.24,39.65,37.945,38.15,2336300.0],["2026-07-02",38.41,39.18,37.56,39.08,2813800.0],["2026-07-06",39.03,39.12,37.7501,38.59,2008060.69906],["2026-07-07",38.73,39.45,38.49,38.85,1705398.896171],["2026-07-08",38.27,38.575,37.0601,37.67,2657588.989198],["2026-07-09",37.28,38.04,37.28,37.98,2019050.748304],["2026-07-10",38.02,38.91,38.02,38.64,1487014.995633],["2026-07-13",38.79,39.16,38.46,38.55,1655449.432568],["2026-07-14",38.78,38.95,37.67,38.89,2005041.354368],["2026-07-15",38.87,39.92,38.84,39.38,1363481.689764],["2026-07-16",39.46,40.88,39.46,40.27,3034461.353845],["2026-07-17",40.14,41.08,39.755,39.97,1715160.958348],["2026-07-20",40.2,40.315,39.39,39.54,1577173.138653],["2026-07-21",39.93,39.93,39.02,39.45,2400740.024157],["2026-07-22",39.77,39.99,38.84,39.03,1674750.838473],["2026-07-23",38.5,38.92,37.99,38.31,1868639.240303],["2026-07-24",38.42,39.2,38.11,38.96,1430311.979214],["2026-07-27",39.35,39.89,39.21,39.56,1545462.231339],["2026-07-28",40.46,40.84,39.96,40.2,1495530.80219],["2026-07-29",39.59,40.29,39.35,39.65,1449325.912099],["2026-07-30",39.58,40.055,38.25,38.39,1814854.061848],["2026-07-31",39.1,39.1,38.09,38.41,1643279.893288],["2026-08-03",38.72,39.18,38.54,38.79,1838116.295518],["2026-08-04",38.46,39.77,38.46,39.28,2903182.661142],["2026-08-05",36.4,37.585,35.22,36.98,5304021.240709],["2026-08-06",36.59,36.93,35.36,35.62,3064748.241698],["2026-08-07",35.52,35.9,35.08,35.34,2579207.210182],["2026-08-10",34.83,35.27,33.6804,34.18,503430.36752],["2026-08-11",33.57,33.9599,32.965,33.02,2150640.870254],["2026-08-12",32.94,33.47,32.825,33.3,2525790.945056],["2026-08-13",33.6,33.865,33.29,33.77,2249706.405906],["2026-08-14",33.67,34.19,33.51,34.19,1452552.088459]]}