{"t":"ZTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-27",15.8211,15.8641,14.1874,14.2476,55321100.0],["2016-10-28",14.4368,14.8323,14.3422,14.6088,12646800.0],["2016-10-31",14.7807,14.7807,14.4884,14.5572,3226600.0],["2016-11-01",14.6174,14.6604,13.3663,13.7575,9863300.0],["2016-11-02",14.0413,14.0929,13.6027,13.7575,4429500.0],["2016-11-03",13.8005,13.8005,13.5683,13.7489,2318100.0],["2016-11-04",13.6715,13.6715,13.018,13.0696,2847700.0],["2016-11-07",13.1814,13.3706,13.0696,13.2674,2958800.0],["2016-11-08",13.319,13.3362,13.1728,13.276,1799800.0],["2016-11-09",12.9149,13.1384,12.1668,12.313,4001400.0],["2016-11-10",12.6311,12.7429,12.4076,12.4677,3791600.0],["2016-11-11",12.5537,12.5537,12.1926,12.5365,2051100.0],["2016-11-14",12.6569,12.8031,12.27,12.2872,3205500.0],["2016-11-15",12.399,12.5795,12.313,12.4505,3027200.0],["2016-11-16",12.4248,12.6569,12.4076,12.5623,1354500.0],["2016-11-17",12.6827,13.1986,12.5623,13.1212,3598000.0],["2016-11-18",13.362,14.1788,13.3448,14.0155,3806100.0],["2016-11-21",14.3164,14.5314,13.5941,13.6629,4361000.0],["2016-11-22",13.7575,13.7833,12.9235,12.9579,3633300.0],["2016-11-23",13.1126,13.3018,12.9063,13.1728,2328800.0],["2016-11-25",13.2846,13.7489,13.2416,13.6715,1313200.0],["2016-11-28",13.7231,13.7575,13.3878,13.5941,2098100.0],["2016-11-29",13.8177,13.8865,12.9149,13.4394,4114500.0],["2016-11-30",13.7403,13.7575,12.9407,13.0094,4133000.0],["2016-12-01",12.9321,13.061,12.5537,12.5623,2497400.0],["2016-12-02",12.4677,12.5632,11.8659,11.8917,3014900.0],["2016-12-05",12.0378,12.1058,11.5047,11.5907,3167200.0],["2016-12-06",11.6595,11.7111,11.6079,11.6767,1832300.0],["2016-12-07",11.7369,11.8143,11.4961,11.6595,2198600.0],["2016-12-08",11.7025,12.5193,11.6595,12.4334,3036600.0],["2016-12-09",12.313,12.3904,12.0894,12.1496,1160100.0],["2016-12-12",12.2528,12.2528,11.4531,11.4875,1998000.0],["2016-12-13",11.6079,11.6079,10.963,11.0318,4004300.0],["2016-12-14",11.006,11.3843,10.963,11.3242,2945900.0],["2016-12-15",11.221,11.3156,11.0748,11.1006,1041800.0],["2016-12-16",11.049,11.1006,10.7309,10.8684,2294100.0],["2016-12-19",10.877,11.0542,10.6621,10.8942,1112800.0],["2016-12-20",10.92,11.3929,10.8899,11.2554,1308700.0],["2016-12-21",11.2296,11.4101,11.2296,11.3156,1013700.0],["2016-12-22",11.2382,11.3499,11.0232,11.1006,1301900.0],["2016-12-23",11.1264,11.135,10.7481,10.8082,854700.0],["2016-12-27",10.7653,10.9974,10.6277,10.8254,1817500.0],["2016-12-28",10.92,10.9716,10.3955,10.5847,2851500.0],["2016-12-29",10.6707,10.8168,10.5589,10.6965,2446400.0],["2016-12-30",10.7481,10.7911,10.3267,10.3783,3146500.0],["2017-01-03",10.4987,10.5675,10.4213,10.4815,2293100.0],["2017-01-04",10.4557,10.7481,10.4213,10.5503,1975300.0],["2017-01-05",10.5933,11.264,10.5933,11.1522,4093000.0],["2017-01-06",11.2124,11.6423,11.1952,11.4703,2212600.0],["2017-01-09",11.4617,11.4755,11.092,11.178,1226200.0],["2017-01-10",11.2038,11.9003,11.135,11.6337,2196800.0],["2017-01-11",11.6423,11.8659,11.3757,11.7369,1863300.0],["2017-01-12",11.8315,11.9174,11.178,11.4015,1287800.0],["2017-01-13",11.2726,11.2777,11.0318,11.0404,1436500.0],["2017-01-17",11.0834,11.5305,11.0232,11.1092,2140700.0],["2017-01-18",11.221,11.3929,11.1006,11.3585,1589400.0],["2017-01-19",11.4015,11.6939,11.092,11.6681,3112000.0],["2017-01-20",11.6509,11.8659,11.5563,11.6939,1878700.0],["2017-01-23",11.8143,11.9518,11.5314,11.5735,1110900.0],["2017-01-24",11.7455,11.8229,11.307,11.4273,1478700.0],["2017-01-25",11.4703,11.6509,11.0146,11.0834,2424300.0],["2017-01-26",11.178,11.2296,10.4729,10.5847,2888300.0],["2017-01-27",10.6965,10.7739,10.4385,10.6793,1199000.0],["2017-01-30",10.6105,10.6922,10.4127,10.6105,772000.0],["2017-01-31",10.5589,10.7223,10.5245,10.7223,840000.0],["2017-02-01",10.7653,10.9888,10.7481,10.9802,1099200.0],["2017-02-02",10.8856,11.0146,10.7481,10.7739,1511300.0],["2017-02-03",10.8254,10.8254,10.4901,10.5245,1238000.0],["2017-02-06",10.5761,10.8082,10.5589,10.6535,1242500.0],["2017-02-07",10.7739,10.9888,10.6019,10.8684,2289400.0],["2017-02-08",10.8856,10.8856,10.7395,10.8168,1560400.0],["2017-02-09",10.8684,10.8736,10.5073,10.5417,1450700.0],["2017-02-10",10.5761,10.9114,10.4901,10.6707,1727200.0],["2017-02-13",10.6449,11.307,10.6191,11.2124,2122600.0],["2017-02-14",11.221,11.3843,11.0146,11.2468,2195600.0],["2017-02-15",11.4359,12.4506,11.3757,12.27,4378500.0],["2017-02-16",12.27,12.4506,11.8229,12.0292,3269500.0],["2017-02-17",11.9518,12.0636,11.8745,12.0464,834500.0],["2017-02-21",12.5107,12.6397,12.0808,12.2356,2225800.0],["2017-02-22",12.227,12.4076,12.0808,12.399,1574900.0],["2017-02-23",12.4505,12.4677,12.0507,12.1324,1787900.0],["2017-02-24",12.0378,12.3388,12.0378,12.1668,1075900.0],["2017-02-27",12.2528,12.6913,12.2528,12.5279,4398700.0],["2017-02-28",11.6079,11.6423,10.5331,11.0834,14651000.0],["2017-03-01",11.4359,11.5305,11.178,11.264,3770000.0],["2017-03-02",11.3328,11.4617,11.178,11.178,2084000.0],["2017-03-03",11.135,11.4187,11.092,11.1952,3905800.0],["2017-03-06",11.221,11.2631,11.0705,11.1436,1836800.0],["2017-03-07",11.221,11.2812,10.4385,10.5675,3020000.0],["2017-03-08",10.6879,10.6965,10.4557,10.4815,2605500.0],["2017-03-09",10.5159,10.5159,9.8968,9.9484,3993200.0],["2017-03-10",9.8968,10.0344,9.5787,9.6561,5656700.0],["2017-03-13",9.7592,10.3697,9.7248,10.2837,4163600.0],["2017-03-14",10.3439,10.877,10.1548,10.7051,2112100.0],["2017-03-15",10.7653,11.2984,10.7137,11.264,5697100.0],["2017-03-16",11.3242,11.3414,11.049,11.0748,3536400.0],["2017-03-17",11.0232,11.092,10.7309,10.9114,2186500.0],["2017-03-20",11.1006,11.1694,10.92,10.9974,766900.0],["2017-03-21",11.006,11.092,10.7051,10.7481,2966900.0],["2017-03-22",10.7481,10.7567,10.5245,10.7481,741300.0],["2017-03-23",10.7567,10.9544,10.6707,10.7051,895200.0],["2017-03-24",10.7481,11.049,10.7481,10.8942,1452200.0],["2017-03-27",10.7137,10.9372,10.7051,10.8598,2887100.0],["2017-03-28",10.8942,11.178,10.877,11.0748,1564100.0],["2017-03-29",11.0834,11.4746,10.9888,11.4101,1564700.0],["2017-03-30",11.3328,11.5907,11.1436,11.1866,4342700.0],["2017-03-31",11.178,11.2863,11.049,11.2554,3114400.0],["2017-04-03",11.2124,11.3413,10.3439,10.5761,4524600.0],["2017-04-04",10.5847,10.7051,10.4299,10.6707,3995000.0],["2017-04-05",10.7653,10.92,10.6449,10.6621,2254700.0],["2017-04-06",10.6621,10.7996,10.2407,10.3697,3309100.0],["2017-04-07",10.3095,10.3439,10.2493,10.2923,2104900.0],["2017-04-10",10.2837,10.7481,10.2837,10.6535,3930100.0],["2017-04-11",10.5761,10.9802,10.5589,10.8598,2635200.0],["2017-04-12",10.7223,10.9028,10.7137,10.7997,1039700.0],["2017-04-13",10.8426,11.264,10.7567,10.8598,1996300.0],["2017-04-17",10.92,11.264,10.9028,11.1952,1465500.0],["2017-04-18",11.1092,11.1264,10.7653,10.877,1832600.0],["2017-04-19",10.9888,11.135,10.9028,10.9716,2171600.0],["2017-04-20",10.9888,11.1092,10.963,11.0232,1967800.0],["2017-04-21",11.135,11.4187,11.0318,11.1866,1946000.0],["2017-04-24",11.3242,11.4273,11.0576,11.2468,1548200.0],["2017-04-25",11.2468,11.3843,11.1522,11.3757,1474600.0],["2017-04-26",11.4101,11.5434,11.3414,11.5305,1535900.0],["2017-04-27",11.5305,11.7627,11.3757,11.6853,1585000.0],["2017-04-28",11.9002,12.2528,11.8229,11.9776,3342800.0],["2017-05-01",12.0034,12.098,11.5735,11.6079,2728400.0],["2017-05-02",11.8487,12.1152,11.6939,12.0464,2746000.0],["2017-05-03",12.0378,12.0808,11.6251,11.7799,3058000.0],["2017-05-04",11.7455,11.969,11.626,11.9002,1295500.0],["2017-05-05",11.8401,11.9518,11.7455,11.8831,1178300.0],["2017-05-08",11.8057,12.27,11.6939,12.1324,2380000.0],["2017-05-09",12.1754,12.5795,12.1711,12.5107,2707000.0],["2017-05-10",12.5537,12.5709,11.7025,12.0636,3028100.0],["2017-05-11",12.0292,12.2055,11.6079,12.1066,2986900.0],["2017-05-12",12.2098,12.6311,11.8143,12.5537,3083200.0],["2017-05-15",12.6397,12.6397,12.2184,12.3388,1431300.0],["2017-05-16",12.3302,12.356,12.0636,12.27,2933900.0],["2017-05-17",12.6053,12.6053,11.9518,12.0808,3163600.0],["2017-05-18",11.5305,11.8057,11.1006,11.4359,6095800.0],["2017-05-19",11.5047,12.1582,11.4445,12.0378,2965300.0],["2017-05-22",12.27,12.8977,12.2184,12.4591,6220400.0],["2017-05-23",12.4849,12.4935,12.0206,12.4162,3225900.0],["2017-05-24",12.3216,12.6827,12.2098,12.4677,2134500.0],["2017-05-25",12.4669,12.5537,12.1926,12.2614,673800.0],["2017-05-26",12.2614,12.3818,12.2356,12.3216,1211600.0],["2017-05-30",12.2528,12.3904,12.098,12.1582,1795700.0],["2017-05-31",12.055,12.3904,11.8401,12.2872,2505000.0],["2017-06-01",12.442,12.7085,12.3216,12.6311,2835000.0],["2017-06-02",12.7171,12.7773,12.5451,12.5451,1219600.0],["2017-06-05",12.5107,12.6827,12.4591,12.5967,1146200.0],["2017-06-06",12.5537,12.6397,12.4677,12.5537,850400.0],["2017-06-07",12.5365,12.7429,12.5365,12.6913,1448800.0],["2017-06-08",13.1814,13.3878,12.442,12.442,3241100.0],["2017-06-09",12.442,12.7902,12.442,12.4935,2885300.0],["2017-06-12",12.3904,12.6225,12.3216,12.5967,1778100.0],["2017-06-13",12.5795,12.8246,12.5709,12.8031,1923200.0],["2017-06-14",12.7257,12.8504,12.5967,12.7171,1031700.0],["2017-06-15",12.4849,12.5365,12.0722,12.2184,2059900.0],["2017-06-16",12.055,12.313,12.0206,12.313,2280300.0],["2017-06-19",12.356,12.3818,12.2098,12.2958,1408400.0],["2017-06-20",12.3474,12.3818,12.0464,12.1754,1910600.0],["2017-06-21",12.098,12.1582,11.9948,12.0378,1789400.0],["2017-06-22",12.0378,12.3689,11.9948,12.2614,3430700.0],["2017-06-23",12.2528,12.3388,12.184,12.3302,1524700.0],["2017-06-26",12.3388,12.442,12.1754,12.4162,2739700.0],["2017-06-27",12.2958,12.4248,11.9518,11.9776,1457600.0],["2017-06-28",12.098,12.2098,11.9948,12.0464,2003800.0],["2017-06-29",12.141,12.1969,11.7885,12.0636,1899600.0],["2017-06-30",12.1238,12.1487,11.9776,12.0034,803700.0],["2017-07-03",12.0378,12.2528,12.012,12.1754,909800.0],["2017-07-05",12.1668,12.7945,12.1668,12.6139,2667600.0],["2017-07-06",12.6483,12.7085,12.5021,12.6311,1464900.0],["2017-07-07",12.6827,12.7171,12.4076,12.4248,2010000.0],["2017-07-10",12.4248,12.7687,12.2958,12.7085,1364400.0],["2017-07-11",12.7171,13.0782,12.6225,12.9063,3943200.0],["2017-07-12",12.8977,13.3018,12.8977,13.1556,1730200.0],["2017-07-13",13.147,13.6629,13.0352,13.448,1844800.0],["2017-07-14",13.4996,13.7919,13.4136,13.7059,1468700.0],["2017-07-17",13.6285,13.6715,12.9364,12.9407,2844100.0],["2017-07-18",13.0009,13.3276,12.9407,13.1212,1245600.0],["2017-07-19",13.4824,13.4996,13.1642,13.3792,1943300.0],["2017-07-20",13.3792,13.6285,13.2932,13.4824,1633700.0],["2017-07-21",12.8985,13.1814,12.8375,12.9321,3872100.0],["2017-07-24",12.9063,13.1341,12.7515,13.104,1413700.0],["2017-07-25",13.104,13.1986,12.9923,12.9923,1549600.0],["2017-07-26",13.0696,13.2674,12.9149,13.1126,1727800.0],["2017-07-27",13.1298,13.1384,12.6827,12.8547,2025600.0],["2017-07-28",12.8547,12.8547,12.4849,12.6483,1057000.0],["2017-07-31",12.6569,12.9063,12.5021,12.8805,1239300.0],["2017-08-01",12.9493,13.018,12.4248,12.5537,1582600.0],["2017-08-02",12.7257,12.7257,11.8745,12.2528,2422900.0],["2017-08-03",12.1582,12.4119,12.0808,12.399,1253100.0],["2017-08-04",12.399,12.6311,12.3654,12.5451,896800.0],["2017-08-07",12.6053,13.1126,12.4591,12.9235,2117200.0],["2017-08-08",12.9235,12.9235,12.6913,12.8289,2156800.0],["2017-08-09",12.6139,12.7257,12.0421,12.313,2516700.0],["2017-08-10",12.2012,12.313,12.0206,12.098,2354300.0],["2017-08-11",11.3414,11.7369,11.2726,11.3929,5824000.0],["2017-08-14",11.8659,12.012,11.6337,11.7541,4023400.0],["2017-08-15",11.6939,11.8745,11.6337,11.7111,1982900.0],["2017-08-16",11.6939,11.7713,11.5305,11.5649,1591800.0],["2017-08-17",11.6509,11.7842,11.4531,11.4875,2163300.0],["2017-08-18",11.9776,12.0378,11.6251,11.8057,1432700.0],["2017-08-21",11.8917,12.0292,11.6939,11.9518,1964700.0],["2017-08-22",12.0292,12.141,11.8143,12.0464,2611700.0],["2017-08-23",11.3843,11.5735,11.0404,11.2984,7015200.0],["2017-08-24",11.4101,11.767,11.3156,11.6681,6046800.0],["2017-08-25",11.7885,11.8229,11.4789,11.5993,2555300.0],["2017-08-28",11.6251,11.8315,11.3671,11.4273,2046000.0],["2017-08-29",11.3499,11.5907,11.3242,11.5477,1542700.0],["2017-08-30",11.6165,11.8401,11.5649,11.7025,1549600.0],["2017-08-31",11.7025,11.8315,11.7025,11.7369,1357200.0],["2017-09-01",11.7885,11.9776,11.7627,11.8659,1724800.0],["2017-09-05",11.8831,11.9088,11.5305,11.6423,2013500.0],["2017-09-06",11.6853,12.1453,11.6767,11.9518,2718500.0],["2017-09-07",11.9518,11.9948,11.8143,11.9604,3141000.0],["2017-09-08",11.9346,12.0378,11.8831,11.9518,4383200.0],["2017-09-11",11.9948,12.4248,11.9776,12.2872,2937500.0],["2017-09-12",12.2958,12.3904,12.2012,12.2872,2243300.0],["2017-09-13",12.2872,12.2872,12.0206,12.2184,3263700.0],["2017-09-14",12.1754,13.2158,12.1238,12.8375,9453500.0],["2017-09-15",12.8547,13.1556,12.6655,12.9579,5344900.0],["2017-09-18",13.061,13.061,12.7343,12.8031,2781900.0],["2017-09-19",12.8031,13.1126,12.7773,13.0438,2583200.0],["2017-09-20",13.0696,13.0782,12.6827,12.8891,2151900.0],["2017-09-21",12.8289,12.9536,12.6655,12.8633,1660700.0],["2017-09-22",12.7343,12.8633,12.6827,12.7601,1049800.0],["2017-09-25",12.5709,12.7773,12.4935,12.5881,1937600.0],["2017-09-26",12.6483,12.7171,12.1926,12.2442,2351500.0],["2017-09-27",12.27,12.3646,12.1324,12.2872,1448200.0],["2017-09-28",12.2872,12.2872,11.8487,12.0464,3238300.0],["2017-09-29",12.1066,12.2614,12.0378,12.0722,1397400.0],["2017-10-02",12.0464,12.442,12.0464,12.2872,1541500.0],["2017-10-03",12.4506,12.4506,11.8745,11.8745,2460500.0],["2017-10-04",11.8831,11.8917,11.5649,11.5907,2599200.0],["2017-10-05",11.6939,12.012,11.6165,11.9002,1618200.0],["2017-10-06",11.9088,12.0464,11.7025,11.7025,762800.0],["2017-10-09",11.7713,11.8573,11.6509,11.6767,815300.0],["2017-10-10",11.7025,12.8633,11.7025,12.3302,4516200.0],["2017-10-11",12.3818,13.0266,12.3818,12.9665,5084300.0],["2017-10-12",13.2072,13.5683,13.2072,13.3792,7475100.0],["2017-10-13",13.4136,14.1874,13.319,13.4394,9983500.0],["2017-10-16",13.4996,13.7231,13.0352,13.147,1988900.0],["2017-10-17",13.1728,13.2158,12.8117,12.8633,2329900.0],["2017-10-18",12.8633,13.693,12.8375,13.2502,1924700.0],["2017-10-19",13.0094,13.2502,12.9837,13.1814,1417200.0],["2017-10-20",13.19,13.4222,13.1298,13.4136,1306700.0],["2017-10-23",13.3792,13.4308,13.2072,13.2244,644500.0],["2017-10-24",13.2072,13.491,13.0438,13.3878,2263400.0],["2017-10-25",13.4136,13.7145,13.3792,13.4394,1006500.0],["2017-10-26",13.3104,13.5168,13.1814,13.362,1019000.0],["2017-10-27",13.4136,13.6672,13.1986,13.5254,1922600.0],["2017-10-30",13.4136,13.7575,13.3293,13.6973,1867900.0],["2017-10-31",13.6629,13.7575,13.6629,13.7489,2073300.0],["2017-11-01",13.7489,14.7678,13.7403,14.5486,8703200.0],["2017-11-02",14.6174,14.626,14.2132,14.368,2439500.0],["2017-11-03",14.4024,14.5744,14.1874,14.2562,2281000.0],["2017-11-06",14.3164,14.9355,14.239,14.7807,3912400.0],["2017-11-07",14.6776,14.8151,14.6088,14.7119,2760100.0],["2017-11-08",14.7033,15.0559,14.6947,14.9527,2171600.0],["2017-11-09",14.8581,15.0559,14.6947,15.0215,1155500.0],["2017-11-10",15.0473,15.546,15.0473,15.1419,2010700.0],["2017-11-13",15.1677,15.2193,14.196,14.5486,3246500.0],["2017-11-14",14.4454,14.4712,14.0155,14.239,2264000.0],["2017-11-15",14.2046,14.4884,13.9295,14.3852,1740800.0],["2017-11-16",14.5658,14.6002,14.3164,14.497,1275500.0],["2017-11-17",14.4626,14.54,14.153,14.4712,2349500.0],["2017-11-20",14.5314,14.7635,14.5142,14.6174,2683600.0],["2017-11-21",14.2304,15.0473,14.1874,14.6518,3663800.0],["2017-11-22",14.6432,14.9527,14.3766,14.626,2645500.0],["2017-11-24",14.5486,14.5658,13.5769,14.1616,1993500.0],["2017-11-27",14.1444,14.3164,13.8951,13.9295,1916700.0],["2017-11-28",14.1101,14.129,13.6457,13.7575,2065800.0],["2017-11-29",13.7833,13.8349,13.2932,13.6801,2606100.0],["2017-11-30",13.6715,13.9381,13.6457,13.8091,1754400.0],["2017-12-01",13.7747,13.8435,13.5941,13.7575,1899400.0],["2017-12-04",13.8005,13.9209,13.3878,13.6113,2658500.0],["2017-12-05",13.5769,13.7403,13.2588,13.4222,4514900.0],["2017-12-06",13.3104,13.7747,13.1986,13.5598,3922100.0],["2017-12-07",13.5598,13.8865,13.4824,13.7747,6594700.0],["2017-12-08",13.7489,13.8865,12.5967,13.1384,14293100.0],["2017-12-11",13.1986,13.4394,13.0868,13.3448,3101700.0],["2017-12-12",13.2244,13.3104,12.7085,12.8203,7323900.0],["2017-12-13",12.9235,12.9579,12.7859,12.8805,3744300.0],["2017-12-14",12.9063,13.2373,12.8934,12.9837,4101000.0],["2017-12-15",12.9837,13.1126,12.7773,12.8547,6380500.0],["2017-12-18",12.9149,13.061,12.5107,12.6397,4776500.0],["2017-12-19",12.6741,13.0009,12.6397,12.8891,4113700.0],["2017-12-20",12.9235,13.5769,12.9235,13.4566,4085500.0],["2017-12-21",13.3964,13.9037,13.2588,13.6543,3205100.0],["2017-12-22",13.6973,13.8349,13.5941,13.6887,1691500.0],["2017-12-26",13.6543,13.7833,13.491,13.6973,1033700.0],["2017-12-27",13.6715,13.7403,13.5683,13.6887,1044700.0],["2017-12-28",13.7231,13.7747,13.6113,13.6801,1719300.0],["2017-12-29",13.6715,13.693,13.5426,13.6285,1444300.0],["2018-01-02",13.8005,14.497,13.7575,14.1186,4857000.0],["2018-01-03",14.1616,14.1788,13.8005,14.0241,2629800.0],["2018-01-04",14.1444,14.4454,13.7403,13.8607,2320200.0],["2018-01-05",13.9725,13.9725,13.5426,13.8005,1770800.0],["2018-01-08",13.7661,13.7919,13.4738,13.4996,1337700.0],["2018-01-09",13.5168,13.7403,13.4308,13.534,1510000.0],["2018-01-10",13.448,13.5254,12.9665,13.2072,2894900.0],["2018-01-11",13.2588,13.6887,13.2072,13.6543,2727200.0],["2018-01-12",13.6543,13.8005,13.4824,13.5512,3985100.0],["2018-01-16",13.5941,13.8994,13.5941,13.7059,3160800.0],["2018-01-17",13.7317,14.54,13.7231,14.3422,2378100.0],["2018-01-18",14.1358,14.2992,14.1015,14.1874,3540800.0],["2018-01-19",14.2476,14.3336,14.0413,14.1788,3209300.0],["2018-01-22",14.1616,14.1874,13.8865,13.9381,1283300.0],["2018-01-23",13.9381,14.1874,13.7317,14.1788,1405100.0],["2018-01-24",14.3336,14.6174,14.1401,14.3938,2617900.0],["2018-01-25",13.9553,14.0327,13.607,13.8435,2035400.0],["2018-01-26",13.8435,13.8951,13.3964,13.6199,2754600.0],["2018-01-29",13.6371,13.9209,13.5597,13.6887,1378700.0],["2018-01-30",13.5941,13.6887,13.2932,13.6113,1881400.0],["2018-01-31",13.6973,13.7833,13.448,13.5941,1121200.0],["2018-02-01",13.4996,13.8951,13.4824,13.7919,1699400.0],["2018-02-02",13.8349,13.8865,13.3319,13.3792,1617600.0],["2018-02-05",13.0352,13.3878,12.8977,12.9493,2259900.0],["2018-02-06",12.6483,13.2416,12.6483,13.104,2277600.0],["2018-02-07",13.2846,13.4738,12.9923,13.0352,1320900.0],["2018-02-08",13.0009,13.147,12.7257,12.7773,2131200.0],["2018-02-09",12.8977,12.9407,12.5967,12.8461,1529400.0],["2018-02-12",12.9149,12.9923,12.8461,12.8805,1314300.0],["2018-02-13",12.8977,13.3061,12.8547,13.1986,1001400.0],["2018-02-14",13.1384,13.4738,13.0266,13.3878,915800.0],["2018-02-15",13.491,13.5254,13.2158,13.3534,757700.0],["2018-02-16",13.3104,13.4824,13.2932,13.3276,557300.0],["2018-02-20",13.2846,13.3792,13.1642,13.2158,1114800.0],["2018-02-21",13.2416,13.3362,13.0696,13.104,994500.0],["2018-02-22",13.233,13.3018,13.1212,13.2502,1942700.0],["2018-02-23",13.2502,13.3964,13.2502,13.3792,1047200.0],["2018-02-26",13.4136,13.6543,13.4136,13.4566,933500.0],["2018-02-27",13.4136,13.4996,13.2072,13.2072,950500.0],["2018-02-28",13.2846,13.9166,13.2846,13.6457,1522900.0],["2018-03-01",13.7317,14.4368,13.7317,14.0241,2720300.0],["2018-03-02",13.8349,13.9467,13.6543,13.6973,1697600.0],["2018-03-05",13.6457,13.8177,13.4996,13.7231,1055300.0],["2018-03-06",13.9123,14.6346,13.8435,14.5486,4443800.0],["2018-03-07",14.4454,14.626,14.2562,14.6088,2458800.0],["2018-03-08",14.6174,15.0215,14.5228,14.9527,3606300.0],["2018-03-09",13.7489,13.9295,13.3706,13.5168,11000200.0],["2018-03-12",13.5082,13.7833,13.0352,13.0696,7564700.0],["2018-03-13",13.319,13.3276,13.0438,13.1384,4073500.0],["2018-03-14",13.2674,13.3104,13.0266,13.0954,1976400.0],["2018-03-15",13.1298,13.19,13.018,13.1814,2415600.0],["2018-03-16",13.233,13.3319,13.0997,13.276,4282200.0],["2018-03-19",13.2674,13.4359,13.1771,13.3276,1940600.0],["2018-03-20",13.3534,13.3534,13.1556,13.2588,1361200.0],["2018-03-21",13.276,13.3577,13.0266,13.0868,2889000.0],["2018-03-22",13.0955,13.2742,13.0084,13.052,1937000.0],["2018-03-23",13.0171,13.0694,12.8167,12.8603,2607600.0],["2018-03-26",13.0694,13.1783,12.8342,13.0955,2805200.0],["2018-03-27",13.1914,13.2437,12.808,12.8167,2555000.0],["2018-03-28",12.869,12.9474,12.7252,12.7557,1955300.0],["2018-03-29",12.7906,13.0999,12.7906,13.0607,2248200.0],["2018-04-02",12.9387,13.2088,12.7906,12.8167,2847100.0],["2018-04-03",12.8516,13.113,12.7819,12.9649,2806400.0],["2018-04-04",12.7122,13.0694,12.6425,12.8777,3262800.0],["2018-04-05",12.9823,13.2262,12.9126,13.2001,2313600.0],["2018-04-06",13.0694,13.1653,12.9649,12.9823,1926600.0],["2018-04-09",13.1304,13.174,13.0128,13.0346,2834300.0],["2018-04-10",13.1914,13.2872,13.0476,13.1391,3239400.0],["2018-04-11",13.0433,13.6183,13.0433,13.5225,2263400.0],["2018-04-12",13.5922,13.8449,13.5922,13.6358,1740500.0],["2018-04-13",13.6967,13.9059,13.6532,13.871,2071600.0],["2018-04-16",13.81,13.8797,13.6967,13.7752,1227900.0],["2018-04-17",13.8187,14.0801,13.8013,14.0104,3049800.0],["2018-04-18",14.0801,14.3764,14.0627,14.1672,3203400.0],["2018-04-19",14.2718,14.3415,14.1455,14.1672,1555400.0],["2018-04-20",14.1934,14.3676,14.1411,14.3589,2866500.0],["2018-04-23",14.3589,14.5767,14.3328,14.5332,3247100.0],["2018-04-24",14.5942,14.6726,14.1542,14.2718,1704900.0],["2018-04-25",14.054,14.2544,13.932,13.9494,1581100.0],["2018-04-26",14.0017,14.4983,13.871,14.0801,2283500.0],["2018-04-27",14.2108,14.3676,14.1411,14.2369,1048200.0],["2018-04-30",14.3415,14.5942,14.2544,14.3764,3147100.0],["2018-05-01",14.3241,14.5593,14.1803,14.4722,2468100.0],["2018-05-02",14.4896,14.5506,14.2457,14.3415,2003600.0],["2018-05-03",14.3851,14.5942,14.2457,14.5332,1035300.0],["2018-05-04",14.4635,14.629,14.4548,14.5506,1332200.0],["2018-05-07",14.5506,14.7074,14.4548,14.568,3347000.0],["2018-05-08",14.6029,15.056,14.6029,14.8643,2203700.0],["2018-05-09",14.9427,14.9427,14.5419,14.6377,2383700.0],["2018-05-10",14.9863,15.0647,14.4199,14.7249,3213900.0],["2018-05-11",14.812,14.8643,14.7249,14.7684,1848800.0],["2018-05-14",15.056,15.3261,14.9253,14.9775,4299700.0],["2018-05-15",14.9166,15.1605,14.6769,15.0908,2615700.0],["2018-05-16",15.0647,15.2912,15.0124,15.1605,1462600.0],["2018-05-17",15.0995,15.2476,15.056,15.2128,1227000.0],["2018-05-18",15.2128,15.4045,15.1867,15.3348,1937700.0],["2018-05-21",15.4219,15.5439,15.394,15.5003,1931900.0],["2018-05-22",15.5787,15.7443,15.5439,15.5875,2875900.0],["2018-05-23",15.509,15.7094,15.3871,15.5962,2265300.0],["2018-05-24",15.6833,16.1886,15.6572,16.0492,3899800.0],["2018-05-25",16.1974,16.816,16.1974,16.816,4962800.0],["2018-05-29",18.4279,18.9071,17.6611,18.1403,19421700.0],["2018-05-30",17.8877,18.1578,17.7047,17.8877,5314400.0],["2018-05-31",17.8354,18.0271,17.7744,17.9399,2930600.0],["2018-06-01",17.9922,18.2972,17.8441,18.0445,3174500.0],["2018-06-04",18.1665,18.1665,17.7831,17.9661,6384900.0],["2018-06-05",17.8702,18.2972,17.5958,17.8441,4805800.0],["2018-06-06",18.1403,18.8635,17.8093,18.5847,6892300.0],["2018-06-07",18.6893,18.6893,17.8877,18.0445,2579200.0],["2018-06-08",17.8328,18.4932,17.7047,18.332,3316900.0],["2018-06-11",18.4627,18.82,18.4017,18.637,2312300.0],["2018-06-12",18.7328,18.8199,18.6718,18.7241,2845800.0],["2018-06-13",18.7764,18.7938,18.6196,18.7241,1461200.0],["2018-06-14",18.7677,18.7764,18.3233,18.6457,2288700.0],["2018-06-15",18.637,18.637,17.8615,18.4279,5211700.0],["2018-06-18",18.2972,18.8025,18.1055,18.5586,2685700.0],["2018-06-19",18.1055,18.1491,17.1384,17.6873,5421700.0],["2018-06-20",17.7657,17.9138,17.391,17.7308,2303900.0],["2018-06-21",17.7047,17.7744,16.9554,17.0948,3375000.0],["2018-06-22",17.1558,17.3039,16.8378,16.8683,3041600.0],["2018-06-25",16.7811,16.7985,16.2671,16.7637,3356100.0],["2018-06-26",16.7898,17.4782,16.7898,17.4172,2834600.0],["2018-06-27",17.4259,17.452,16.9554,17.2516,4016700.0],["2018-06-28",17.2081,17.4346,17.0077,17.3126,1540800.0],["2018-06-29",17.5566,17.7483,17.3483,17.4259,2122700.0],["2018-07-02",17.2516,17.8092,17.1732,17.7918,3914300.0],["2018-07-03",18.0184,18.0968,17.5827,17.6176,1097400.0],["2018-07-05",17.6698,17.6873,16.6678,16.9467,2834400.0],["2018-07-06",16.7898,17.269,16.6504,17.1296,883500.0],["2018-07-09",17.1732,17.8528,17.1732,17.5217,1423500.0],["2018-07-10",17.6611,17.9487,17.5391,17.8267,2037700.0],["2018-07-11",17.4433,17.6524,17.3213,17.4782,918600.0],["2018-07-12",17.7744,18.5411,17.7308,18.3582,2618100.0],["2018-07-13",18.3233,18.4889,17.9312,17.9574,2339400.0],["2018-07-16",18.1665,19.7496,18.1578,19.5431,8312800.0],["2018-07-17",19.5867,19.6128,18.9506,19.1772,5152500.0],["2018-07-18",19.2033,19.4211,19.0029,19.1423,2743500.0],["2018-07-19",19.0639,19.1859,17.1209,18.2972,6591100.0],["2018-07-20",18.2972,18.6283,18.1229,18.5324,2220600.0],["2018-07-23",18.4714,18.5847,17.9818,18.4104,1473500.0],["2018-07-24",18.6718,18.7084,18.0881,18.2449,1609200.0],["2018-07-25",18.1752,18.3407,17.2978,18.3233,2708500.0],["2018-07-26",18.0271,18.1839,17.9399,18.0096,1692700.0],["2018-07-27",18.1142,18.21,17.4433,17.5043,2254200.0],["2018-07-30",17.5043,17.5479,16.4936,16.694,3551200.0],["2018-07-31",16.7463,17.3997,16.5633,17.2778,1782200.0],["2018-08-01",17.1645,17.4694,17.0164,17.2691,1520400.0],["2018-08-02",16.938,17.2081,16.8334,17.1122,1582300.0],["2018-08-03",17.1122,17.2342,16.8247,16.8944,3283600.0],["2018-08-06",16.8944,16.9989,16.3803,16.5197,2087400.0],["2018-08-07",16.7288,16.9946,16.6417,16.9554,1813300.0],["2018-08-08",16.9902,17.2473,16.9118,17.1209,2929100.0],["2018-08-09",18.1926,18.6718,17.6437,18.2275,4918000.0],["2018-08-10",17.9574,18.7154,17.9051,18.4104,3831100.0],["2018-08-13",18.3843,18.6283,18.1665,18.3582,1854100.0],["2018-08-14",18.2972,18.2972,16.572,16.8595,4802500.0],["2018-08-15",16.1712,16.2409,15.3348,16.1538,9231900.0],["2018-08-16",16.4849,16.9031,16.1625,16.7376,3194600.0],["2018-08-17",16.7114,16.877,16.5642,16.8421,1980800.0],["2018-08-20",16.9554,17.4172,16.9502,17.3475,2548100.0],["2018-08-21",17.5391,17.6873,17.2952,17.4085,3031400.0],["2018-08-22",17.3649,17.4085,16.6417,16.6853,2114800.0],["2018-08-23",16.8073,17.1558,16.7637,16.7724,1005100.0],["2018-08-24",16.8595,17.1384,16.6069,17.0077,1337600.0],["2018-08-27",17.2081,17.4259,17.1993,17.3387,1387100.0],["2018-08-28",17.3388,17.4433,16.9554,16.9989,907100.0],["2018-08-29",17.0512,17.0512,16.5023,16.5197,2336800.0],["2018-08-30",16.3803,16.3803,15.7269,15.7704,4017000.0],["2018-08-31",15.8227,16.1364,15.7791,16.0841,2766900.0],["2018-09-04",15.9882,15.9926,15.3173,15.448,3053400.0],["2018-09-05",15.3261,15.3609,14.751,14.9863,4811000.0],["2018-09-06",15.0734,15.7966,15.0211,15.2128,3492700.0],["2018-09-07",15.0298,15.6049,15.0298,15.4132,2225000.0],["2018-09-10",15.3261,15.3783,15.0821,15.2476,2101400.0],["2018-09-11",15.0124,15.1692,14.8468,15.1692,1647500.0],["2018-09-12",15.0211,15.1605,14.5158,15.0908,3134300.0],["2018-09-13",15.3696,15.6484,15.2302,15.6049,2196800.0],["2018-09-14",15.6833,15.7051,15.3348,15.4742,1632700.0],["2018-09-17",15.2476,15.4219,14.9122,14.934,1181900.0],["2018-09-18",14.9427,15.1257,14.812,14.9688,1653500.0],["2018-09-19",15.4306,15.8401,15.1954,15.6746,2229800.0],["2018-09-20",15.6572,15.9098,15.5787,15.6572,5197000.0],["2018-09-21",15.692,15.9708,15.6484,15.6572,4754200.0],["2018-09-24",15.2215,15.2912,14.6639,14.7859,2018900.0],["2018-09-25",14.8033,15.0037,14.6987,14.7771,749700.0],["2018-09-26",14.8904,15.1257,14.8399,14.9863,1263000.0],["2018-09-27",15.0211,15.0472,14.5375,14.5942,1671600.0],["2018-09-28",14.5506,14.5506,14.2108,14.4373,1976800.0],["2018-10-01",14.4896,14.5767,14.3633,14.3764,1172800.0],["2018-10-02",14.2979,14.3851,13.993,14.1237,2143600.0],["2018-10-03",14.2457,14.2805,14.0627,14.0801,853300.0],["2018-10-04",14.0017,14.0278,13.6967,13.8623,1762700.0],["2018-10-05",13.9146,13.9407,13.3134,13.6009,1313100.0],["2018-10-08",13.3221,13.6706,13.1827,13.3744,1844000.0],["2018-10-09",13.4528,13.5835,13.1557,13.2785,2127300.0],["2018-10-10",13.1653,13.3308,13.0171,13.0258,2150500.0],["2018-10-11",12.991,13.7011,12.7993,13.627,3324800.0],["2018-10-12",13.8361,14.2544,13.8361,14.1498,2209300.0],["2018-10-15",14.1411,14.2457,13.871,14.1585,1301200.0],["2018-10-16",14.2282,14.568,14.115,14.507,1514900.0],["2018-10-17",14.4983,14.6116,13.6619,13.8971,1406200.0],["2018-10-18",13.6967,13.7664,13.3221,13.4005,1478100.0],["2018-10-19",13.5922,13.8091,13.4092,13.4876,1294700.0],["2018-10-22",13.9668,14.115,13.7752,13.81,1781800.0],["2018-10-23",13.5051,13.5835,13.2707,13.3569,1153300.0],["2018-10-24",13.3482,13.3918,13.1478,13.2001,2282100.0],["2018-10-25",13.2959,13.7055,13.2698,13.5573,731100.0],["2018-10-26",13.2959,13.7316,13.1565,13.4876,1728400.0],["2018-10-29",13.6706,13.7316,13.174,13.3047,723400.0],["2018-10-30",13.2698,13.4528,13.187,13.4354,1278200.0],["2018-10-31",13.5748,14.1411,13.5748,14.1324,2808000.0],["2018-11-01",14.2979,14.7684,13.4702,14.6377,3127600.0],["2018-11-02",14.873,14.9253,14.4199,14.5245,1387600.0],["2018-11-05",14.4809,14.5245,14.0191,14.1585,787900.0],["2018-11-06",14.1672,14.6639,14.1672,14.3676,513500.0],["2018-11-07",14.4461,14.5506,14.3241,14.5332,585900.0],["2018-11-08",14.4286,14.7074,14.1585,14.6639,1078500.0],["2018-11-09",14.2021,14.3066,13.7664,13.9146,3722100.0],["2018-11-12",13.9407,13.9668,13.5922,13.6532,1751300.0],["2018-11-13",13.8754,14.2256,13.7403,13.7839,1889700.0],["2018-11-14",13.9407,14.3241,13.9407,14.0104,2040600.0],["2018-11-15",14.2805,14.7684,14.1411,14.7074,3012700.0],["2018-11-16",14.4548,15.0734,14.4548,14.7859,1523500.0],["2018-11-19",14.6377,14.6552,13.9799,14.054,1369500.0],["2018-11-20",13.8536,14.0627,13.5573,14.0191,1482900.0],["2018-11-21",14.2805,14.4548,14.1237,14.1934,882300.0],["2018-11-23",14.0278,14.4722,14.0278,14.3589,567200.0],["2018-11-26",14.6465,14.7327,14.2457,14.4635,1054500.0],["2018-11-27",14.3241,14.4809,14.2718,14.4635,871600.0],["2018-11-28",14.5245,14.934,14.5245,14.8991,1444300.0],["2018-11-29",14.8207,15.0385,14.751,14.751,1221400.0],["2018-11-30",14.751,15.0734,14.6247,14.9514,2499100.0],["2018-12-03",15.3173,15.6136,15.0647,15.0647,2782500.0],["2018-12-04",14.9688,14.9688,14.4635,14.5942,2182200.0],["2018-12-06",14.2369,14.2979,13.8449,13.993,1611600.0],["2018-12-07",13.9668,14.3066,13.7621,13.7926,998700.0],["2018-12-10",13.7316,13.81,13.4528,13.7055,1130800.0],["2018-12-11",13.9059,14.054,13.7926,13.8971,1236300.0],["2018-12-12",14.176,14.5332,14.1498,14.3328,940800.0],["2018-12-13",14.3764,14.5419,14.2849,14.3589,2975700.0],["2018-12-14",14.176,14.4025,14.0714,14.3241,489700.0],["2018-12-17",14.2282,14.3066,13.9843,14.0627,525700.0],["2018-12-18",14.1498,14.2631,13.9233,13.9668,778000.0],["2018-12-19",13.9407,13.9581,13.4963,13.5051,1247400.0],["2018-12-20",13.5922,13.688,13.3569,13.4789,2008300.0],["2018-12-21",13.5486,13.9581,13.5225,13.8797,1342700.0],["2018-12-24",13.7229,14.0627,13.6096,13.932,418000.0],["2018-12-26",13.9756,14.3502,13.9581,14.3154,658300.0],["2018-12-27",13.9581,14.1585,13.8187,13.9407,1798300.0],["2018-12-28",13.9407,14.0278,13.871,13.9407,1864100.0],["2018-12-31",13.9407,14.0278,13.4519,13.7926,1094700.0],["2019-01-02",13.5573,14.1672,13.5573,14.0017,1200600.0],["2019-01-03",13.9059,13.9059,13.3308,13.3569,1109800.0],["2019-01-04",13.5835,14.2108,13.5835,14.0801,748900.0],["2019-01-07",14.2805,14.5593,14.1585,14.4896,673500.0],["2019-01-08",14.5855,14.7859,14.2936,14.4112,1402400.0],["2019-01-09",14.5855,15.1954,14.5855,14.9078,2481100.0],["2019-01-10",14.8991,15.2302,14.8469,15.056,2296400.0],["2019-01-11",14.9863,15.2215,14.934,15.1257,2108600.0],["2019-01-14",14.9078,15.1928,14.6726,15.0647,1101500.0],["2019-01-15",15.0908,15.3696,14.9166,15.3348,1372700.0],["2019-01-16",15.4132,15.509,15.2651,15.4132,1898300.0],["2019-01-17",15.3348,15.6746,15.3348,15.6049,1571000.0],["2019-01-18",15.7617,15.8576,15.5439,15.6746,2725000.0],["2019-01-22",15.4655,15.4655,14.8904,14.934,2320900.0],["2019-01-23",15.0908,15.2302,14.7684,14.8556,2683900.0],["2019-01-24",14.8817,15.3783,14.8294,15.0647,1816900.0],["2019-01-25",15.2128,15.2389,15.0211,15.1867,1867000.0],["2019-01-28",15.0734,15.1779,14.9427,15.0298,3481700.0],["2019-01-29",14.9863,15.0472,14.7771,14.9775,1453700.0],["2019-01-30",14.9863,15.0908,14.568,15.0472,1818000.0],["2019-01-31",15.0298,15.1257,14.7946,14.9166,1915200.0],["2019-02-01",14.9775,15.2041,14.9688,15.1344,1502400.0],["2019-02-04",15.2302,15.3348,15.0211,15.2041,1204900.0],["2019-02-05",15.2476,15.4219,15.0821,15.3435,1675100.0],["2019-02-06",15.3173,15.631,15.3173,15.5439,1036100.0],["2019-02-07",15.448,15.509,15.2651,15.5003,1815400.0],["2019-02-08",15.3348,15.6746,15.3348,15.6049,2541400.0],["2019-02-11",15.6833,16.0492,15.6746,15.814,5122200.0],["2019-02-12",16.0841,16.938,16.0405,16.3803,7169900.0],["2019-02-13",16.3803,16.9292,16.3803,16.7724,5853200.0],["2019-02-14",16.7027,16.9292,16.5894,16.7114,4291300.0],["2019-02-15",16.6243,16.6417,16.254,16.389,2933500.0],["2019-02-19",16.4413,16.8421,16.3368,16.7724,5253700.0],["2019-02-20",16.7288,17.0774,16.6417,16.755,4703800.0],["2019-02-21",16.816,17.0425,16.5894,16.9467,3807400.0],["2019-02-22",17.1209,17.2168,16.938,17.0861,4109900.0],["2019-02-25",17.3997,17.5827,17.1427,17.1645,4693000.0],["2019-02-26",16.9815,17.0686,16.7288,16.9815,3771000.0],["2019-02-27",16.9902,17.2516,16.938,17.0251,4245700.0],["2019-02-28",17.1471,17.4085,16.9205,17.3213,38709100.0],["2019-03-01",17.452,17.513,16.9249,17.0687,4050000.0],["2019-03-04",17.3213,18.5586,17.3213,18.4279,6730500.0],["2019-03-05",18.2885,18.6108,18.2013,18.2449,4629300.0],["2019-03-06",18.1926,18.3059,18.0532,18.1752,2643400.0],["2019-03-07",18.0096,18.0445,17.5479,17.8267,3069200.0],["2019-03-08",17.513,17.6089,17.0425,17.574,3092000.0],["2019-03-11",17.6786,17.7439,17.3039,17.5391,6427800.0],["2019-03-12",17.2168,17.5958,16.938,17.4346,7647900.0],["2019-03-13",16.4152,16.9179,16.0754,16.8073,9720600.0],["2019-03-14",16.816,16.9292,16.4239,16.6591,3988800.0],["2019-03-15",16.816,16.8595,16.5851,16.6069,3789300.0],["2019-03-18",16.7288,16.8839,16.1451,16.45,3437600.0],["2019-03-19",16.5459,16.5633,16.1712,16.2409,2237300.0],["2019-03-20",16.2496,16.2845,15.8227,15.9708,3388200.0],["2019-03-21",15.936,16.0579,15.7181,15.9098,4269300.0],["2019-03-22",15.8837,15.8924,15.3522,15.4132,3689900.0],["2019-03-25",15.3783,15.5439,15.3522,15.5439,3733100.0],["2019-03-26",15.7704,15.7704,15.4916,15.5962,2131000.0],["2019-03-27",15.6833,15.7181,15.4306,15.5352,1478000.0],["2019-03-28",15.509,15.692,15.4916,15.6659,1687200.0],["2019-03-29",15.8072,16.1604,15.8072,16.1427,3723300.0],["2019-04-01",16.4695,16.5843,16.1401,16.2929,2970300.0],["2019-04-02",16.2929,16.3547,16.1074,16.1162,1481900.0],["2019-04-03",16.2045,16.4341,16.1339,16.2222,2120600.0],["2019-04-04",16.2399,16.4165,16.2222,16.3105,2335600.0],["2019-04-05",16.4077,16.805,16.39,16.6902,2075900.0],["2019-04-08",16.6991,16.805,16.624,16.7256,1915300.0],["2019-04-09",16.6637,16.783,16.6373,16.7521,1277300.0],["2019-04-10",16.7697,16.9375,16.6284,16.8757,1403400.0],["2019-04-11",16.7256,16.9993,16.6549,16.9728,1690900.0],["2019-04-12",17.0876,17.3702,17.0788,17.2378,1553800.0],["2019-04-15",17.3084,17.3084,16.9287,17.0523,2141600.0],["2019-04-16",17.0523,17.1318,16.7211,17.0611,1978600.0],["2019-04-17",17.1494,17.2996,17.092,17.2378,1140800.0],["2019-04-18",17.2377,17.3614,17.1759,17.3084,922800.0],["2019-04-22",17.2378,17.2422,16.7697,17.0523,1499400.0],["2019-04-23",17.3437,17.5468,17.1848,17.485,1831300.0],["2019-04-24",17.5027,17.6616,17.432,17.6616,2776400.0],["2019-04-25",17.4497,17.5733,17.1583,17.3702,1363200.0],["2019-04-26",17.3525,17.6616,17.3349,17.6351,1989700.0],["2019-04-29",17.6351,17.6616,17.5822,17.591,1219100.0],["2019-04-30",17.6616,17.6616,17.4409,17.5998,2690700.0],["2019-05-01",17.6616,17.6616,17.432,17.4762,2142000.0],["2019-05-02",17.4674,17.6616,17.4674,17.644,3192600.0],["2019-05-03",17.6616,17.7058,17.5822,17.644,3442300.0],["2019-05-06",17.2113,17.2113,16.805,16.9552,3052700.0],["2019-05-07",16.8139,16.8139,16.4783,16.6019,2288300.0],["2019-05-08",16.6637,16.9022,16.5887,16.8492,1833900.0],["2019-05-09",16.6196,16.7609,16.4165,16.7609,1863600.0],["2019-05-10",16.6549,16.9331,16.6019,16.7874,1976400.0],["2019-05-13",16.2929,16.3458,15.9043,16.1251,3657000.0],["2019-05-14",16.5048,16.5357,16.1869,16.3282,3664100.0],["2019-05-15",16.231,16.6549,16.231,16.6196,3433200.0],["2019-05-16",16.3282,17.485,16.3105,17.2554,4029300.0],["2019-05-17",16.9287,16.9861,15.7586,15.8337,3466000.0],["2019-05-20",15.6482,16.0588,15.6129,15.9131,2616500.0],["2019-05-21",16.1251,16.3344,15.9131,16.1692,2348700.0],["2019-05-22",16.1074,16.1162,15.8601,15.9131,2630600.0],["2019-05-23",15.6659,16.0721,15.6217,15.9396,2270900.0],["2019-05-24",16.0014,16.0147,15.7012,15.8513,2347000.0],["2019-05-28",15.9308,16.3944,15.9308,16.2045,6715800.0],["2019-05-29",16.1604,16.1648,15.6438,15.9308,3823700.0],["2019-05-30",15.9396,16.0191,15.8601,15.9396,1499900.0],["2019-05-31",15.7718,15.9661,15.6305,15.9308,3085500.0],["2019-06-03",15.922,16.2134,15.7453,15.9308,2686700.0],["2019-06-04",15.763,15.9131,15.5157,15.8513,7515700.0],["2019-06-05",15.9043,15.9131,15.295,15.3656,6763700.0],["2019-06-06",15.2861,15.3259,15.1184,15.2508,5646400.0],["2019-06-07",15.3215,15.7453,15.3215,15.5069,4855900.0],["2019-06-10",15.6394,15.9617,15.4539,15.8425,5257700.0],["2019-06-11",16.1162,16.2752,16.0633,16.1162,1539700.0],["2019-06-12",15.8955,16.2178,15.861,16.1692,1972000.0],["2019-06-13",16.2487,16.3944,16.0809,16.3635,1653700.0],["2019-06-14",16.3105,16.4695,16.2487,16.4341,3011800.0],["2019-06-17",16.4606,16.6417,16.4341,16.4341,2496300.0],["2019-06-18",16.6108,16.6417,16.4341,16.6284,1947500.0],["2019-06-19",16.7697,17.0876,16.6902,16.7521,2638600.0],["2019-06-20",16.964,17.0611,16.7874,16.9287,2298000.0],["2019-06-21",16.8845,16.9728,16.7521,16.805,1540000.0],["2019-06-24",16.8227,16.9905,16.7918,16.8139,2107400.0],["2019-06-25",16.7256,16.8713,16.7256,16.7344,1412100.0],["2019-06-26",16.7785,16.9375,16.6726,16.7344,1122500.0],["2019-06-27",16.8492,17.07,16.7653,16.9552,3531400.0],["2019-06-28",16.9993,17.0346,16.805,16.8845,2501800.0],["2019-07-01",17.4497,17.644,17.3172,17.3967,3505900.0],["2019-07-02",17.3172,17.5027,17.1583,17.2819,1471900.0],["2019-07-03",17.2819,17.3835,17.1406,17.379,977600.0],["2019-07-05",17.3349,17.6263,17.3084,17.5468,1614800.0],["2019-07-08",17.5115,17.6396,17.4762,17.6086,1919900.0],["2019-07-09",17.4762,17.4762,17.2907,17.4497,1301600.0],["2019-07-10",17.6351,17.644,17.3879,17.4144,1291600.0],["2019-07-11",17.4055,17.5115,17.3084,17.485,1324000.0],["2019-07-12",17.5822,17.6086,17.4674,17.5027,1221700.0],["2019-07-15",17.5468,17.6086,17.4762,17.538,1603300.0],["2019-07-16",17.5557,17.591,17.379,17.4762,1119300.0],["2019-07-17",17.432,17.4559,17.2422,17.2731,975300.0],["2019-07-18",17.2024,17.3349,17.1318,17.2289,881900.0],["2019-07-19",17.3437,17.4806,17.3437,17.3614,1885700.0],["2019-07-22",17.4144,17.6616,17.3437,17.3967,2505100.0],["2019-07-23",17.4585,17.4762,17.2201,17.3437,1074100.0],["2019-07-24",17.3879,17.6616,17.3437,17.5203,1979900.0],["2019-07-25",17.5468,17.5777,17.2687,17.4055,958400.0],["2019-07-26",17.432,17.5998,17.3437,17.3967,1831500.0],["2019-07-29",17.3437,17.6793,17.3402,17.6086,3603900.0],["2019-07-30",17.6086,17.7058,17.5557,17.644,2610900.0],["2019-07-31",17.644,17.644,17.1671,17.3526,1334600.0],["2019-08-01",17.3526,17.5468,16.9817,17.0523,1827800.0],["2019-08-02",16.9993,16.9993,16.6461,16.8669,1785300.0],["2019-08-05",15.2243,16.156,15.1537,16.1074,6091100.0],["2019-08-06",16.4253,16.4739,15.8513,16.3723,3982800.0],["2019-08-07",16.1692,16.5975,16.1162,16.5313,3211100.0],["2019-08-08",16.7167,17.0876,16.6726,16.7962,2765800.0],["2019-08-09",16.7432,16.9331,16.7432,16.8315,1133100.0],["2019-08-12",16.7256,16.7962,16.5754,16.7167,1060800.0],["2019-08-13",16.7079,17.017,16.6726,16.805,2126800.0],["2019-08-14",16.5666,16.8757,16.5225,16.7962,1965000.0],["2019-08-15",16.7697,17.0276,16.7697,16.8669,2589100.0],["2019-08-16",17.0611,17.485,16.8925,17.1141,4257100.0],["2019-08-19",17.2731,17.9972,17.2731,17.8294,5063200.0],["2019-08-20",17.8382,17.9354,17.4232,17.4674,2542400.0],["2019-08-21",17.6351,17.7853,17.5468,17.7499,3862500.0],["2019-08-22",17.6616,17.8736,17.4497,17.644,1306900.0],["2019-08-23",17.4674,17.6572,17.1318,17.2554,1568100.0],["2019-08-26",17.4762,17.9795,17.3879,17.9619,2894900.0],["2019-08-27",17.8824,18.1297,17.7146,17.9972,3496800.0],["2019-08-28",17.9442,18.1208,17.9266,18.0237,3743400.0],["2019-08-29",18.0414,18.1915,17.8912,18.0502,3345400.0],["2019-08-30",18.1032,18.3063,18.0678,18.112,3969400.0],["2019-09-03",18.112,18.4034,18.0149,18.2621,2099100.0],["2019-09-04",18.3769,18.5889,18.3769,18.4476,1955900.0],["2019-09-05",18.5447,18.6198,18.4564,18.5624,4560200.0],["2019-09-06",18.5447,18.7213,18.5315,18.686,2830800.0],["2019-09-09",18.7213,18.7213,18.2798,18.3946,2411000.0],["2019-09-10",18.4034,18.5447,18.3504,18.5271,1253500.0],["2019-09-11",18.7213,18.7302,18.5006,18.633,2387900.0],["2019-09-12",18.686,19.313,18.6595,19.1452,4933000.0],["2019-09-13",19.2512,19.2512,18.7037,18.7655,2007300.0],["2019-09-16",18.5447,18.6065,18.2886,18.4741,1990200.0],["2019-09-17",18.4211,18.58,18.218,18.4652,4247100.0],["2019-09-18",18.2621,19.5073,18.2621,19.4984,7062900.0],["2019-09-19",19.5161,19.9223,19.4543,19.5779,3867700.0],["2019-09-20",19.5603,19.5717,19.0039,19.2159,2770600.0],["2019-09-23",19.2688,19.3836,18.5182,18.5712,6181000.0],["2019-09-24",18.6419,18.8273,18.422,18.5889,1645100.0],["2019-09-25",18.6419,18.6419,18.3151,18.4564,1685000.0],["2019-09-26",18.4741,18.6154,18.3239,18.4211,1031900.0],["2019-09-27",18.4564,18.7213,18.0678,18.1738,4046000.0],["2019-09-30",18.3328,18.8538,18.3328,18.8361,2503200.0],["2019-10-01",18.8096,18.8405,18.5359,18.5712,1849800.0],["2019-10-02",18.4476,18.58,18.3328,18.5447,1617400.0],["2019-10-03",18.6948,18.6948,18.346,18.5006,1237300.0],["2019-10-04",18.3946,18.558,18.1827,18.2975,1903200.0],["2019-10-07",18.1385,18.3416,18.0237,18.1473,1118400.0],["2019-10-08",17.9795,18.0149,17.5777,17.6705,2438600.0],["2019-10-09",18.0414,18.0502,17.5203,17.6528,1615400.0],["2019-10-10",17.6616,17.9619,17.5998,17.8471,1191300.0],["2019-10-11",18.1032,18.4255,18.1032,18.2621,1460900.0],["2019-10-14",18.2621,18.4917,17.9972,18.0855,733300.0],["2019-10-15",18.1297,18.3566,18.0149,18.2798,1116700.0],["2019-10-16",18.3328,18.3858,18.1738,18.3858,1323800.0],["2019-10-17",18.4741,18.6242,18.3239,18.3946,844500.0],["2019-10-18",18.3858,18.7566,18.3858,18.4034,1439400.0],["2019-10-21",18.6065,19.1629,18.5889,18.9068,2267500.0],["2019-10-22",18.9156,19.0922,18.7567,18.9421,1454800.0],["2019-10-23",18.8891,19.2556,18.8538,19.0834,1124200.0],["2019-10-24",19.1805,19.419,19.1099,19.3925,1239900.0],["2019-10-25",19.4278,19.5956,19.3042,19.5426,1129900.0],["2019-10-28",19.6221,19.8384,19.5903,19.6309,1398000.0],["2019-10-29",19.5514,19.6309,19.26,19.2865,1325700.0],["2019-10-30",19.2777,19.4631,19.1673,19.419,1529600.0],["2019-10-31",19.4719,19.4719,19.3086,19.4278,1667100.0],["2019-11-01",19.5161,19.5514,19.1187,19.1982,1743600.0],["2019-11-04",19.313,20.0195,19.313,19.834,4630800.0],["2019-11-05",19.8605,19.9841,19.4719,19.6044,3291300.0],["2019-11-06",19.5779,19.6662,19.419,19.5779,1316700.0],["2019-11-07",19.7634,19.9665,19.7457,19.8782,1461400.0],["2019-11-08",19.8782,20.0371,19.781,19.8252,976000.0],["2019-11-11",19.6662,19.8252,19.5779,19.7899,1642800.0],["2019-11-12",19.834,19.94,19.6662,19.8693,963600.0],["2019-11-13",19.834,19.8958,19.5338,19.6132,1474400.0],["2019-11-14",19.5779,19.6971,19.3748,19.5603,1278200.0],["2019-11-15",19.6486,19.834,19.5293,19.7545,5292500.0],["2019-11-18",19.8782,20.4133,19.6,19.8075,4290700.0],["2019-11-19",19.5867,19.9576,18.3858,18.5712,6821200.0],["2019-11-20",18.3858,18.3858,17.8912,18.165,4775500.0],["2019-11-21",18.2356,18.6154,18.218,18.4564,2410300.0],["2019-11-22",18.4387,18.4564,18.0193,18.3151,2932500.0],["2019-11-25",18.3593,18.6154,18.3504,18.5271,2343100.0],["2019-11-26",18.7037,18.9421,18.5624,18.7655,3170500.0],["2019-11-27",18.686,19.0304,18.633,19.0039,1684400.0],["2019-11-29",18.9509,19.1275,18.5977,18.792,2357800.0],["2019-12-02",18.8273,18.8626,18.4034,18.4652,2195000.0],["2019-12-03",18.2445,18.3858,17.9795,18.3239,1871400.0],["2019-12-04",18.4299,18.6145,18.2533,18.2798,1446200.0],["2019-12-05",18.3858,18.4564,18.3151,18.3769,1606900.0],["2019-12-06",18.4741,18.6065,18.4476,18.4741,1208900.0],["2019-12-09",18.4917,18.6507,18.399,18.4034,671200.0],["2019-12-10",18.4034,18.5271,18.3063,18.4476,1269200.0],["2019-12-11",18.4476,18.6728,18.3637,18.633,966000.0],["2019-12-12",18.5977,18.792,18.4917,18.5447,2182000.0],["2019-12-13",18.7037,19.1364,18.58,19.0481,3007300.0],["2019-12-16",19.2423,19.7501,19.1452,19.5338,4746700.0],["2019-12-17",19.4278,19.8517,19.2865,19.8428,2312700.0],["2019-12-18",19.6486,20.046,19.5514,20.0283,2206800.0],["2019-12-19",19.834,20.1784,19.8075,20.0724,1769000.0],["2019-12-20",20.1872,20.355,20.0018,20.2314,4603900.0],["2019-12-23",20.3109,20.4389,20.1961,20.3815,2459400.0],["2019-12-24",20.3109,20.3727,20.2402,20.302,2692200.0],["2019-12-26",20.3109,20.514,20.302,20.4875,2023700.0],["2019-12-27",20.5493,20.8054,20.5493,20.7701,4178100.0],["2019-12-30",20.8672,20.9025,20.4168,20.5846,1268500.0],["2019-12-31",20.567,20.7083,20.4742,20.62,1385000.0],["2020-01-02",20.6641,20.9467,20.62,20.9467,2487100.0],["2020-01-03",20.514,20.7171,20.4036,20.5758,2557100.0],["2020-01-06",20.4433,20.6464,20.4389,20.6288,1170600.0],["2020-01-07",20.7348,20.7348,20.302,20.3109,2479900.0],["2020-01-08",20.2667,20.62,20.0548,20.5758,1828300.0],["2020-01-09",20.7524,21.0173,20.4875,20.4963,1337100.0],["2020-01-10",20.5316,20.567,20.2667,20.3109,1288400.0],["2020-01-13",20.3462,21.0527,20.3462,20.8407,2002500.0],["2020-01-14",20.9114,21.0792,20.8407,20.929,1423700.0],["2020-01-15",20.982,21.1586,20.7524,20.8231,1437900.0],["2020-01-16",20.929,20.9732,20.5316,20.8849,2209000.0],["2020-01-17",21.088,21.3617,20.9114,21.3529,1890000.0],["2020-01-21",21.2734,21.2823,20.9025,21.1145,1301600.0],["2020-01-22",21.2558,21.3176,20.7701,20.8407,1922100.0],["2020-01-23",20.7348,20.7348,20.2491,20.408,2087000.0],["2020-01-24",20.5493,20.6641,19.9312,19.9665,1986200.0],["2020-01-27",19.1761,19.728,19.0569,19.6132,2640200.0],["2020-01-28",19.7369,19.7369,19.5338,19.6662,2384600.0],["2020-01-29",19.8693,20.0018,19.7492,19.7987,1165000.0],["2020-01-30",19.6044,19.7722,19.1496,19.4278,2430000.0],["2020-01-31",19.2777,19.4543,19.0746,19.1805,2119800.0],["2020-02-03",19.3395,19.8075,19.2953,19.5867,2021900.0],["2020-02-04",19.8782,20.7524,19.834,20.514,3439000.0],["2020-02-05",20.7348,20.7966,20.0371,20.1343,1084600.0],["2020-02-06",20.3109,21.0085,20.3109,20.876,2778200.0],["2020-02-07",20.8319,21.1321,20.5493,20.982,2929400.0],["2020-02-10",20.929,20.9732,20.5758,20.7524,1920900.0],["2020-02-11",20.876,21.3882,20.876,21.1321,2198900.0],["2020-02-12",21.194,21.7768,21.194,21.768,1860900.0],["2020-02-13",21.5737,21.5737,21.0792,21.5119,2220600.0],["2020-02-14",21.4677,21.503,21.1498,21.2116,2144500.0],["2020-02-18",21.2293,21.9534,21.194,21.5472,1990500.0],["2020-02-19",21.4589,21.9004,21.4589,21.9004,1494200.0],["2020-02-20",21.8828,22.3155,21.8739,22.2272,2856000.0],["2020-02-21",22.1212,22.1212,21.6973,21.8298,1291000.0],["2020-02-24",20.982,21.3088,20.7701,21.2823,4263500.0],["2020-02-25",21.5825,21.8828,20.8098,21.0085,2903800.0],["2020-02-26",21.0703,21.2204,20.8672,20.982,2750600.0],["2020-02-27",20.7524,21.1745,20.5184,20.6023,1618400.0],["2020-02-28",20.1431,20.7524,19.8782,20.7171,3957400.0],["2020-03-02",20.7436,21.8386,20.7436,21.8209,3086000.0],["2020-03-03",21.9799,22.1653,21.3971,21.6443,2932600.0],["2020-03-04",21.9357,22.9689,21.9357,22.9425,3145700.0],["2020-03-05",22.5362,23.5341,22.5274,23.3045,4015500.0],["2020-03-06",22.7747,23.543,22.5451,23.49,3865600.0],["2020-03-09",22.077,23.9712,22.077,23.8874,4610600.0],["2020-03-10",24.1523,24.585,23.8167,24.4614,3710800.0],["2020-03-11",24.1876,24.7793,24.0375,24.2847,2994000.0],["2020-03-12",22.7747,23.5253,20.7612,22.863,5194500.0],["2020-03-13",23.4723,23.8874,21.7061,22.6069,3255800.0],["2020-03-16",21.0173,22.7129,20.3109,22.183,3036100.0],["2020-03-17",22.2978,23.973,22.183,22.9601,4475200.0],["2020-03-18",22.13,22.2625,20.567,22.2537,4128500.0],["2020-03-19",22.1035,22.2537,21.194,21.609,2907900.0],["2020-03-20",21.7945,22.3331,21.2734,21.8033,3841200.0],["2020-03-23",22.0064,22.0417,20.7701,20.8584,2235700.0],["2020-03-24",21.4412,22.0417,21.4147,21.6532,3851800.0],["2020-03-25",21.6796,22.81,21.5737,21.7503,3166300.0],["2020-03-26",21.9004,23.1544,21.8156,22.8012,2472200.0],["2020-03-27",22.2713,22.6069,21.9976,22.5274,1894300.0],["2020-03-30",22.7393,23.1323,22.4214,22.7658,2459300.0],["2020-03-31",22.9425,23.49,21.9357,23.384,3047000.0],["2020-04-01",22.916,23.6489,22.6555,23.2427,1672600.0],["2020-04-02",22.969,24.2318,22.8321,24.1523,2447700.0],["2020-04-03",23.8255,24.1964,23.4546,23.7726,1901300.0],["2020-04-06",24.1435,24.5762,23.6931,24.5143,1352200.0],["2020-04-07",24.9964,24.9964,24.1305,24.5233,1703500.0],["2020-04-08",24.7107,24.7732,24.1483,24.5858,1651500.0],["2020-04-09",24.7643,24.7643,23.4877,24.2197,2131000.0],["2020-04-13",24.2912,24.5054,23.8537,24.2822,1472400.0],["2020-04-14",24.675,24.8268,24.1572,24.184,2446300.0],["2020-04-15",24.0055,24.0055,23.6305,23.7109,2753200.0],["2020-04-16",23.9251,25.9338,23.7555,25.907,4109800.0],["2020-04-17",25.8891,26.4516,25.4249,25.7017,2302500.0],["2020-04-20",25.666,26.2373,25.3624,25.4874,1706700.0],["2020-04-21",25.1928,25.2999,24.6393,24.9071,1896300.0],["2020-04-22",25.4517,25.9516,25.3624,25.8624,1928000.0],["2020-04-23",25.9784,26.1302,25.6749,25.7017,2211700.0],["2020-04-24",25.8177,25.9472,25.4785,25.7909,1080700.0],["2020-04-27",25.8177,26.1837,25.6035,26.0945,1374000.0],["2020-04-28",26.2998,26.7729,25.8668,26.0409,1512100.0],["2020-04-29",26.157,26.6971,26.0409,26.3891,1214000.0],["2020-04-30",26.4248,26.9095,26.4159,26.5676,2665100.0],["2020-05-01",26.2284,26.5498,25.2464,25.3624,1277400.0],["2020-05-04",25.4696,25.5588,24.309,24.6215,3230600.0],["2020-05-05",24.9071,25.7463,24.8179,25.5053,1486700.0],["2020-05-06",25.6124,26.2016,25.5767,25.8177,1257100.0],["2020-05-07",26.0855,26.6926,25.9159,26.6837,1435600.0],["2020-05-08",26.7283,27.8531,26.7283,27.8085,3114500.0],["2020-05-11",27.8442,29.2369,27.8353,28.9691,3385100.0],["2020-05-12",29.2637,29.594,28.7637,28.7905,2606000.0],["2020-05-13",28.9423,29.2815,28.7503,29.2369,2207500.0],["2020-05-14",28.9244,29.5895,28.5852,29.5493,1431000.0],["2020-05-15",29.3886,30.5403,29.2904,29.7547,2101500.0],["2020-05-18",30.3349,30.8706,30.1475,30.6831,2299600.0],["2020-05-19",30.8616,31.8169,30.8616,30.9241,2734600.0],["2020-05-20",31.4866,31.6249,30.4331,30.6028,3194100.0],["2020-05-21",27.7639,29.1387,26.9158,28.9691,8032200.0],["2020-05-22",28.2192,28.2192,27.1747,27.3979,4502500.0],["2020-05-26",27.9692,29.0673,27.6657,28.7102,5175600.0],["2020-05-27",28.5763,28.9066,26.8711,27.0497,4641200.0],["2020-05-28",27.0497,28.1031,26.9961,27.8174,3726600.0],["2020-05-29",28.0496,29.2815,28.0496,29.1208,10814100.0],["2020-06-01",29.0137,29.4065,28.853,29.2994,2382800.0],["2020-06-02",29.4601,30.0939,29.1298,29.9421,4466100.0],["2020-06-03",30.4421,30.8795,29.71,30.7992,2910900.0],["2020-06-04",30.692,30.8081,29.3172,29.5583,3290700.0],["2020-06-05",29.7725,30.8974,29.3619,30.8527,4549900.0],["2020-06-08",30.7992,30.942,30.2278,30.7545,3375300.0],["2020-06-09",30.6652,31.067,30.1832,30.4242,2086200.0],["2020-06-10",30.942,31.7097,30.5224,31.4508,2684500.0],["2020-06-11",30.8974,31.3973,30.4688,30.7902,2776900.0],["2020-06-12",31.3526,31.9776,30.6117,31.1473,2037000.0],["2020-06-15",30.6206,32.8703,30.268,32.7989,4151400.0],["2020-06-16",33.3881,33.5666,31.8615,32.3168,3711500.0],["2020-06-17",32.2543,33.4327,32.2543,33.2988,3387100.0],["2020-06-18",33.5309,33.9862,33.031,33.1381,1442300.0],["2020-06-19",33.5488,34.5218,32.906,34.4951,6052300.0],["2020-06-22",34.2183,34.4504,33.147,33.2809,7016200.0],["2020-06-23",33.4773,34.2808,32.8614,33.4327,5153100.0],["2020-06-24",33.3613,33.9237,33.2274,33.3702,6048900.0],["2020-06-25",33.2363,33.6559,32.9774,33.0845,918400.0],["2020-06-26",33.522,33.522,32.9328,32.9685,1714300.0],["2020-06-29",33.1381,33.8344,32.598,33.1203,1914500.0],["2020-06-30",33.2542,33.6648,32.415,32.7721,1894100.0],["2020-07-01",32.9953,33.1372,32.3347,33.031,1559100.0],["2020-07-02",33.272,33.6291,31.2812,33.5041,6156800.0],["2020-07-06",34.6647,34.8075,32.4418,32.4418,4211200.0],["2020-07-07",32.4507,33.8255,32.3525,33.4863,2477900.0],["2020-07-08",33.6916,33.888,32.5757,32.9149,3289800.0],["2020-07-09",33.2363,34.6111,33.2185,33.8166,2755200.0],["2020-07-10",33.7452,33.8969,32.9506,33.1381,1142200.0],["2020-07-13",33.7987,34.2897,32.8855,33.031,2369900.0],["2020-07-14",32.8703,33.1827,31.2634,32.656,4068300.0],["2020-07-15",32.6739,32.839,32.2945,32.3704,1990900.0],["2020-07-16",32.0668,32.6578,31.3259,32.4596,2502100.0],["2020-07-17",32.8346,32.8346,32.0758,32.29,2034600.0],["2020-07-20",32.3793,32.7542,32.1472,32.5757,1809700.0],["2020-07-21",32.8971,32.906,32.2454,32.5668,1545800.0],["2020-07-22",32.3525,32.6382,31.6294,31.8347,1945300.0],["2020-07-23",31.9419,31.9419,31.0848,31.183,1822800.0],["2020-07-24",30.576,31.3526,30.326,31.1384,1617900.0],["2020-07-27",30.9777,31.9151,30.8259,31.7901,2842100.0],["2020-07-28",31.6919,32.2275,31.308,31.3794,1299000.0],["2020-07-29",31.8258,32.8971,31.7187,32.4686,1347400.0],["2020-07-30",32.2989,32.7632,32.2007,32.6382,1053100.0],["2020-07-31",32.7899,33.3881,32.7364,33.0756,1273500.0],["2020-08-03",33.3791,34.0308,33.1113,33.2988,1162500.0],["2020-08-04",33.2631,33.3881,32.9506,33.3345,1360100.0],["2020-08-05",33.522,33.7452,32.6739,33.031,2178200.0],["2020-08-06",33.1649,33.7273,32.9953,33.5041,1257300.0],["2020-08-07",33.3613,33.3881,32.1606,32.4418,2108900.0],["2020-08-10",32.7364,32.9685,31.9597,32.1382,1568600.0],["2020-08-11",32.0579,32.6739,32.0133,32.2811,1691200.0],["2020-08-12",32.5757,33.1738,32.4507,33.0221,2657100.0],["2020-08-13",31.3616,31.4151,29.727,31.0223,7807900.0],["2020-08-14",30.692,30.7456,29.6743,30.0582,2590500.0],["2020-08-17",30.1921,30.4867,29.6565,30.0493,3027400.0],["2020-08-18",30.0493,30.5519,29.7457,29.7904,2226800.0],["2020-08-19",29.9778,29.9778,28.737,28.9423,3227300.0],["2020-08-20",28.5495,28.7816,27.9871,28.4959,2583700.0],["2020-08-21",28.5227,28.5807,27.7014,28.4513,3373900.0],["2020-08-24",28.7102,28.9958,28.3084,28.603,1999100.0],["2020-08-25",28.6745,29.219,28.4156,29.1476,2340500.0],["2020-08-26",29.1476,29.4244,28.8351,29.2904,2453900.0],["2020-08-27",29.4601,29.4601,28.728,28.7994,2986800.0],["2020-08-28",28.7727,29.3128,28.4557,29.2101,1591100.0],["2020-08-31",29.2815,31.0938,29.2012,29.9332,6832700.0],["2020-09-01",30.9465,31.5187,30.3974,31.4866,4625400.0],["2020-09-02",31.9686,32.0043,30.6028,30.8795,3522700.0],["2020-09-03",30.5135,30.5135,29.6029,29.7011,2339900.0],["2020-09-04",29.594,29.9332,28.6477,29.7011,2824100.0],["2020-09-08",29.0137,29.1655,28.3352,28.3352,5412100.0],["2020-09-09",28.6298,29.3172,28.5048,29.103,3994000.0],["2020-09-10",29.0494,29.094,27.7103,27.9156,3509400.0],["2020-09-11",28.2906,28.6298,27.7282,28.2281,2315300.0],["2020-09-14",28.4066,28.5495,27.996,28.3174,2522900.0],["2020-09-15",28.3888,28.4781,27.8353,28.0049,3595800.0],["2020-09-16",28.4066,28.4066,27.2818,27.6835,3578400.0],["2020-09-17",27.4068,27.6389,27.0765,27.5228,3521800.0],["2020-09-18",27.746,27.755,27.2104,27.3711,3272100.0],["2020-09-21",27.0408,27.0408,25.4785,25.6035,5549100.0],["2020-09-22",26.157,26.7997,26.1391,26.6569,4791200.0],["2020-09-23",26.6569,26.9069,26.5007,26.7372,2389600.0],["2020-09-24",26.6033,27.2282,26.2016,27.0051,3812100.0],["2020-09-25",26.7819,27.621,26.6881,27.2282,2820600.0],["2020-09-28",27.6746,28.7548,27.6032,28.5406,5433500.0],["2020-09-29",27.6478,27.8174,26.3801,26.4159,9179400.0],["2020-09-30",26.1302,26.9426,26.0677,26.7105,3112300.0],["2020-10-01",26.7908,27.0051,26.0811,26.3177,1385200.0],["2020-10-02",25.8891,26.3891,25.7017,25.9606,1283300.0],["2020-10-05",26.148,26.148,25.5945,25.9606,3004100.0],["2020-10-06",26.1034,26.3801,25.907,26.1123,1582400.0],["2020-10-07",26.2998,26.2998,25.5321,25.8356,2566800.0],["2020-10-08",26.032,26.3355,25.7909,25.8177,1512000.0],["2020-10-09",25.7731,26.764,25.7731,26.7015,1811400.0],["2020-10-12",27.0497,27.1568,26.8265,26.9961,1164800.0],["2020-10-13",27.139,27.2282,26.8444,26.9426,775300.0],["2020-10-14",26.9604,26.9604,25.7552,25.8981,2020800.0],["2020-10-15",25.5856,25.6927,25.0589,25.5945,3149800.0],["2020-10-16",25.6749,25.8891,25.3044,25.7463,2517600.0],["2020-10-19",25.8891,26.1659,25.5767,25.7106,2284900.0],["2020-10-20",25.6481,26.8801,25.5767,26.7105,2237000.0],["2020-10-21",26.9783,27.4246,26.8801,27.2907,3096100.0],["2020-10-22",27.5318,27.8532,27.1881,27.6478,2198000.0],["2020-10-23",27.5228,27.7639,26.7819,27.0229,2177000.0],["2020-10-26",26.9247,27.3086,26.7908,27.13,787400.0],["2020-10-27",27.1836,27.1836,26.2195,26.6658,1296900.0],["2020-10-28",26.2819,26.4069,25.907,26.0498,1087600.0],["2020-10-29",26.3087,27.2104,26.2105,26.9426,1289700.0],["2020-10-30",26.7372,26.8087,25.5678,25.8713,1519300.0],["2020-11-02",26.1123,26.3846,25.7195,26.1837,2206700.0],["2020-11-03",26.3177,26.3623,25.7017,25.9516,1234800.0],["2020-11-04",26.398,27.4782,26.148,27.0675,1516900.0],["2020-11-05",27.5853,28.2058,27.5139,27.9335,2473400.0],["2020-11-06",27.9871,28.121,27.5139,27.9871,1129500.0],["2020-11-09",28.8352,28.9244,26.7015,27.6121,2910800.0],["2020-11-10",27.6567,27.6567,26.5542,26.8087,1852300.0],["2020-11-11",26.8265,27.255,26.4248,26.7194,2326900.0],["2020-11-12",26.7819,28.5673,26.523,27.4693,2621700.0],["2020-11-13",28.2638,30.3528,27.813,29.219,4927200.0],["2020-11-16",29.6386,29.9064,29.1387,29.6743,2889400.0],["2020-11-17",29.71,29.7457,28.6387,29.5315,2092100.0],["2020-11-18",29.4422,29.5047,28.6745,29.094,2439400.0],["2020-11-19",26.9961,27.2372,26.0498,26.7729,6567000.0],["2020-11-20",26.6747,27.014,26.2462,26.889,2837400.0],["2020-11-23",27.0497,27.3532,25.9695,26.1034,2600400.0],["2020-11-24",26.1927,26.706,25.9516,26.5676,2206300.0],["2020-11-25",26.4694,26.6837,26.032,26.2998,1565300.0],["2020-11-27",26.2641,26.6926,25.9338,26.3444,1182000.0],["2020-11-30",26.0945,26.2909,24.9339,25.2107,4777600.0],["2020-12-01",25.4874,26.3355,25.3178,25.666,3361400.0],["2020-12-02",25.6927,25.9249,25.4517,25.907,1462900.0],["2020-12-03",25.7463,26.148,25.5678,25.7106,1254900.0],["2020-12-04",25.8088,26.1659,25.1571,25.1928,2673500.0],["2020-12-07",25.0946,25.5321,24.9518,25.2017,2904900.0],["2020-12-08",25.0768,25.1482,24.7465,24.8357,3535600.0],["2020-12-09",24.9518,25.3267,24.7554,25.0321,3693100.0],["2020-12-10",24.8625,25.1482,24.8357,25.1035,2299100.0],["2020-12-11",25.1035,25.3981,24.9071,24.9964,4960500.0],["2020-12-14",25.1303,25.1393,24.1037,24.1037,4789100.0],["2020-12-15",24.1037,24.1037,23.6038,23.8359,5799600.0],["2020-12-16",24.1126,25.166,23.9251,24.6036,4902700.0],["2020-12-17",24.7107,24.9607,24.3537,24.6215,3846000.0],["2020-12-18",24.4608,25.175,24.3894,24.9518,5574000.0],["2020-12-21",24.6125,25.2285,24.6036,25.0857,3711000.0],["2020-12-22",25.0768,25.0991,24.8625,24.9964,1968400.0],["2020-12-23",25.0411,25.2821,24.7643,25.2196,2026000.0],["2020-12-24",25.0143,25.1035,24.7938,25.0143,1663100.0],["2020-12-28",25.0857,25.1214,24.6125,24.9339,4539900.0],["2020-12-29",24.8714,25.2464,24.6036,24.9786,2568900.0],["2020-12-30",25.2017,26.5141,25.2017,25.8891,4459300.0],["2020-12-31",25.9784,26.1034,25.7329,26.032,1883600.0],["2021-01-04",26.0231,26.1302,24.8982,25.0411,5108100.0],["2021-01-05",25.1571,25.7999,24.9161,25.7285,2142500.0],["2021-01-06",25.541,25.907,25.2241,25.4249,5023400.0],["2021-01-07",25.3267,25.3758,24.8759,25.175,2789200.0],["2021-01-08",25.1214,25.7552,25.1214,25.6749,4882000.0],["2021-01-11",25.5678,25.8534,25.4428,25.7106,1782100.0],["2021-01-12",25.8891,27.4916,25.657,27.0318,6925600.0],["2021-01-13",26.8265,27.0943,26.148,26.7283,4746300.0],["2021-01-14",26.764,27.2997,26.4605,26.5587,3791400.0],["2021-01-15",26.4694,26.5141,26.148,26.3534,3455800.0],["2021-01-19",26.7194,27.4336,26.6926,26.9069,4264900.0],["2021-01-20",27.6032,28.3709,27.3175,27.7371,5185200.0],["2021-01-21",28.0049,29.3083,27.9246,28.7994,6753600.0],["2021-01-22",28.9958,29.9868,28.9423,29.4958,4456100.0],["2021-01-25",30.1118,31.2366,30.0671,30.567,5620500.0],["2021-01-26",30.3528,31.2678,30.2367,31.0848,4751500.0],["2021-01-27",30.5492,31.3839,30.4956,31.2544,5125800.0],["2021-01-28",31.2009,31.2277,29.4958,29.585,4492200.0],["2021-01-29",29.594,30.3171,29.4779,29.5315,3166600.0],["2021-02-01",29.9957,30.8706,29.8529,30.5849,2387800.0],["2021-02-02",30.7902,31.7544,30.5938,31.4955,3149900.0],["2021-02-03",31.5848,32.2007,31.5848,31.6919,3813500.0],["2021-02-04",31.549,31.549,30.701,30.7992,5889400.0],["2021-02-05",30.9688,31.5758,30.451,31.5669,3001500.0],["2021-02-08",31.6562,33.0488,31.6562,32.6828,5766900.0],["2021-02-09",32.6025,33.2095,32.2454,32.8971,5401400.0],["2021-02-10",33.0399,33.647,32.3347,33.0935,5535200.0],["2021-02-11",33.1113,33.9416,32.665,33.8612,3282600.0],["2021-02-12",33.7719,34.3701,33.5845,34.3522,1479000.0],["2021-02-16",34.5397,34.7807,33.2542,33.4059,3533900.0],["2021-02-17",33.147,33.2809,32.6248,32.9506,1908000.0],["2021-02-18",32.4061,33.0042,31.2723,32.9774,3486000.0],["2021-02-19",33.1203,33.7005,32.8971,32.9685,1866600.0],["2021-02-22",31.9686,32.7096,31.5981,32.1293,3007800.0],["2021-02-23",31.4866,31.7008,30.3885,31.5669,1738500.0],["2021-02-24",31.5401,31.5401,30.5938,30.9688,1601800.0],["2021-02-25",30.7902,31.2812,30.1028,30.4153,2514000.0],["2021-02-26",30.3617,30.7813,29.9243,30.1207,2671400.0],["2021-03-01",30.5403,31.5848,30.4778,31.4419,1595900.0],["2021-03-02",31.4598,31.7544,31.2812,31.2991,2284400.0],["2021-03-03",31.3348,31.5892,30.8706,31.067,1896000.0],["2021-03-04",30.7902,32.2989,30.2189,30.7813,2800100.0],["2021-03-05",31.1741,31.8347,30.2635,31.2098,2700600.0],["2021-03-08",30.9152,30.9152,28.3709,28.5227,3309300.0],["2021-03-09",28.8976,29.228,28.5048,28.6655,3002400.0],["2021-03-10",28.8798,28.9958,28.1567,28.5763,2128400.0],["2021-03-11",29.0673,29.7011,29.0137,29.5493,2213700.0],["2021-03-12",29.103,29.5226,28.5673,29.5226,1387700.0],["2021-03-15",29.4868,29.5315,28.8976,29.4154,1499700.0],["2021-03-16",29.4601,29.719,29.2369,29.3083,2851800.0],["2021-03-17",29.2012,29.5029,28.8173,29.4422,1941200.0],["2021-03-18",27.2104,27.7639,26.1034,26.3177,8442400.0],["2021-03-19",26.4248,26.6123,25.2999,25.541,8310400.0],["2021-03-22",25.0143,25.3892,24.4429,24.4876,8737000.0],["2021-03-23",24.1662,25.7731,23.9251,25.1928,6881600.0],["2021-03-24",25.1214,25.175,24.5143,24.7018,6270600.0],["2021-03-25",24.7286,26.1034,24.3447,25.5945,6837200.0],["2021-03-26",25.5945,26.0588,24.559,25.6035,4226600.0],["2021-03-29",25.5321,25.5321,24.8357,25.0946,4009600.0],["2021-03-30",25.2375,25.4874,24.9161,25.3357,5342800.0],["2021-03-31",26.0498,26.2641,25.5945,26.0231,4515500.0],["2021-04-01",26.1659,27.5407,26.1659,26.8711,6432300.0],["2021-04-05",27.1568,27.2193,25.8802,26.0409,3294000.0],["2021-04-06",26.1213,26.7283,26.0052,26.4248,2267600.0],["2021-04-07",26.1727,26.2897,25.592,25.6235,3534400.0],["2021-04-08",25.7495,26.0016,25.2183,25.5425,2549300.0],["2021-04-09",25.2093,25.7495,25.0473,25.3894,3827900.0],["2021-04-12",25.3444,25.8396,25.3444,25.6865,2826700.0],["2021-04-13",25.8666,26.893,25.6955,26.6409,5489000.0],["2021-04-14",26.992,27.6042,26.4878,26.6048,4212900.0],["2021-04-15",26.3167,26.6409,25.4794,26.0737,2479300.0],["2021-04-16",26.1907,26.6319,25.9296,26.6229,2965400.0],["2021-04-19",26.6049,27.109,26.6049,27.001,3267200.0],["2021-04-20",27.01,27.3971,26.6679,27.1721,3217500.0],["2021-04-21",27.001,27.1541,26.1907,26.6139,4123600.0],["2021-04-22",27.055,28.9142,26.8164,28.1354,6533400.0],["2021-04-23",28.8107,29.5309,28.6666,29.0628,5772600.0],["2021-04-26",29.666,30.3052,28.8962,29.2248,5884500.0],["2021-04-27",29.2068,29.3779,28.6036,28.8737,3011500.0],["2021-04-28",28.7476,29.3058,28.7476,29.2698,3514300.0],["2021-04-29",29.3058,29.4859,28.6216,28.8197,3063100.0],["2021-04-30",28.6036,29.0988,28.6036,28.9547,2652200.0],["2021-05-03",28.9007,29.3329,28.7927,29.1528,1373100.0],["2021-05-04",29.3689,29.8821,28.6396,28.9277,2249700.0],["2021-05-05",29.0177,29.4859,28.7927,29.0087,1372600.0],["2021-05-06",28.9907,28.9907,28.2164,28.5226,3434900.0],["2021-05-07",28.4505,28.8287,28.4028,28.7747,1944600.0],["2021-05-10",28.6126,28.6531,27.6492,28.2164,4632900.0],["2021-05-11",27.6762,28.1804,27.1991,27.8743,2480400.0],["2021-05-12",27.7033,27.9734,26.3438,26.5598,4341100.0],["2021-05-13",26.7399,27.082,26.4068,26.7489,3473200.0],["2021-05-14",27.055,27.8383,26.8659,27.7573,2545500.0],["2021-05-17",27.7663,27.9373,27.3521,27.7933,1840500.0],["2021-05-18",27.9013,28.3875,27.7393,28.2795,2559000.0],["2021-05-19",27.8923,28.7837,27.7753,28.6216,2988600.0],["2021-05-20",29.8596,30.0981,29.3509,29.5129,4459900.0],["2021-05-21",29.4859,29.5669,28.8287,28.8377,2202500.0],["2021-05-24",28.8557,28.9097,28.0094,28.3155,2944400.0],["2021-05-25",28.3425,29.1438,28.2615,29.0087,3508200.0],["2021-05-26",29.1348,29.2248,28.4955,28.7026,2043700.0],["2021-05-27",28.5316,28.7476,28.1714,28.4325,4660700.0],["2021-05-28",28.3335,28.9097,28.0364,28.8917,2390700.0],["2021-06-01",28.8287,28.9727,28.4415,28.7386,4087900.0],["2021-06-02",28.6711,29.4229,28.6711,29.3058,3531000.0],["2021-06-03",28.8107,28.9187,28.3965,28.6936,2573300.0],["2021-06-04",28.8827,28.9907,28.4955,28.6846,2775000.0],["2021-06-07",28.4325,28.7296,28.0274,28.6306,1687500.0],["2021-06-08",28.9367,28.9367,28.3335,28.8197,3143700.0],["2021-06-09",28.9997,28.9997,28.3155,28.4145,2035000.0],["2021-06-10",28.6216,28.7116,28.3245,28.4595,1931000.0],["2021-06-11",28.5496,28.5856,28.329,28.4505,1366900.0],["2021-06-14",28.5136,28.5766,28.2795,28.3875,1573800.0],["2021-06-15",28.3875,28.4145,27.7303,27.9914,2453200.0],["2021-06-16",27.8203,27.8923,27.3611,27.4602,3625400.0],["2021-06-17",27.3971,27.4152,26.7219,27.037,3836700.0],["2021-06-18",27.01,27.145,25.3444,26.0376,20504400.0],["2021-06-21",25.8126,26.7309,25.8126,26.5508,2909100.0],["2021-06-22",26.4338,27.0865,26.2897,26.7939,2627100.0],["2021-06-23",27.01,27.1405,26.7039,26.7939,2655600.0],["2021-06-24",27.001,27.6898,26.92,27.3341,4220800.0],["2021-06-25",27.5052,27.6672,27.2081,27.6582,2496400.0],["2021-06-28",27.6582,27.7753,26.938,27.1991,3680400.0],["2021-06-29",27.028,27.5592,26.7939,27.5502,1404700.0],["2021-06-30",27.3341,27.4962,26.974,27.3251,1685300.0],["2021-07-01",27.2261,27.3521,26.7849,26.8299,1838000.0],["2021-07-02",26.6589,26.8299,26.2267,26.3798,2944000.0],["2021-07-06",26.1547,26.3798,25.8486,26.2087,3145200.0],["2021-07-07",26.2717,26.5688,25.727,25.8216,2547400.0],["2021-07-08",25.1283,25.7585,25.0023,25.5335,5401500.0],["2021-07-09",25.9116,26.4158,25.718,26.1817,4234000.0],["2021-07-12",26.0647,26.3798,25.8756,25.9296,1707600.0],["2021-07-13",26.0106,26.7309,25.9773,26.5418,3326800.0],["2021-07-14",26.7759,26.965,26.1457,26.2447,1703200.0],["2021-07-15",26.4248,26.6859,26.1277,26.2987,1274100.0],["2021-07-16",26.3347,26.3798,26.0196,26.2807,1481400.0],["2021-07-19",26.0917,26.0917,25.574,25.6325,2362400.0],["2021-07-20",25.6055,26.1592,25.3264,26.0196,2328800.0],["2021-07-21",25.9026,26.1997,25.7495,26.1907,1781200.0],["2021-07-22",26.2897,26.2897,25.8486,25.8936,2812800.0],["2021-07-23",25.3894,25.3894,24.6871,25.2183,5519100.0],["2021-07-26",23.5617,24.444,23.4177,23.9579,7465200.0],["2021-07-27",23.5257,24.0029,23.1071,23.4087,10393900.0],["2021-07-28",23.8768,25.2589,23.6337,24.9302,8398800.0],["2021-07-29",24.9572,25.2273,24.309,24.8852,4307600.0],["2021-07-30",24.354,24.7727,23.9219,24.363,4996300.0],["2021-08-02",24.4531,24.6241,24.228,24.4711,5894900.0],["2021-08-03",24.246,24.6241,24.0839,24.444,5211500.0],["2021-08-04",24.5791,25.1193,24.4891,24.8582,8544300.0],["2021-08-05",24.8312,24.9797,24.354,24.7682,2987900.0],["2021-08-06",24.7592,25.3354,24.7592,25.1193,3141000.0],["2021-08-09",25.1463,25.4344,24.9842,25.1913,3620800.0],["2021-08-10",25.2183,25.3984,24.9842,24.9933,3237200.0],["2021-08-11",25.1103,25.2814,24.9392,25.2183,2320100.0],["2021-08-12",25.0383,25.1733,24.4846,24.6421,3508600.0],["2021-08-13",24.318,24.6376,24.255,24.4981,3275600.0],["2021-08-16",24.219,24.39,23.5887,23.6968,6767900.0],["2021-08-17",23.3456,23.9534,22.9045,23.6157,4636800.0],["2021-08-18",23.7328,23.9849,23.3546,23.7418,7523700.0],["2021-08-19",23.4537,24.0659,22.8234,23.0305,4651600.0],["2021-08-20",22.7154,24.1649,22.7109,23.8228,4330400.0],["2021-08-23",23.7778,23.9669,23.0125,23.4537,4153100.0],["2021-08-24",23.9038,23.9849,23.2376,23.3727,8061100.0],["2021-08-25",23.3637,23.7958,23.2016,23.6067,3748400.0],["2021-08-26",23.4987,23.7778,23.3366,23.3637,5143400.0],["2021-08-27",23.4897,23.7418,23.2511,23.4627,3258500.0],["2021-08-30",24.6691,24.9843,24.327,24.8942,5948400.0],["2021-08-31",25.0563,25.4389,24.7727,25.3984,4459400.0],["2021-09-01",25.2543,26.7489,25.2543,26.5958,7615100.0],["2021-09-02",26.5958,27.3521,26.5958,27.109,3579600.0],["2021-09-03",27.127,27.7663,27.019,27.7663,3198100.0],["2021-09-07",28.1984,28.9637,28.1354,28.1984,5057700.0],["2021-09-08",27.9013,27.9734,27.4241,27.6852,4492300.0],["2021-09-09",27.6132,27.9914,27.2711,27.9103,4311600.0],["2021-09-10",28.1264,28.1804,27.6357,27.6943,2382600.0],["2021-09-13",27.4151,27.8383,27.1901,27.6762,3020700.0],["2021-09-14",27.5142,27.6582,27.145,27.2351,1673500.0],["2021-09-15",27.064,27.4061,26.974,27.2621,1687400.0],["2021-09-16",27.01,27.5232,26.974,27.4332,1844800.0],["2021-09-17",27.4602,27.8293,27.4061,27.7573,2886900.0],["2021-09-20",27.3701,27.6402,26.7309,27.2081,2611300.0],["2021-09-21",27.5682,27.6807,27.3341,27.5952,1314600.0],["2021-09-22",29.0267,29.0267,27.6853,28.0634,2650900.0],["2021-09-23",28.0454,28.5856,27.9824,28.3065,2019100.0],["2021-09-24",28.1084,28.7206,27.9824,28.5046,2134500.0],["2021-09-27",28.4415,28.7386,28.2254,28.5136,2262000.0],["2021-09-28",28.2435,28.2795,26.9965,27.2441,3144800.0],["2021-09-29",27.4782,28.1174,27.3341,27.6132,3032000.0],["2021-09-30",27.9193,28.3785,27.5412,27.6042,1728200.0],["2021-10-01",27.4692,27.6762,26.9425,27.1,2570000.0],["2021-10-04",26.7309,26.992,26.2897,26.5328,1702600.0],["2021-10-05",26.6319,27.4962,26.6319,27.4332,1309400.0],["2021-10-06",26.938,27.8743,26.938,27.7843,1322400.0],["2021-10-07",28.3515,28.4955,28.0724,28.2435,1921900.0],["2021-10-08",28.1804,28.7837,28.0994,28.5496,1664800.0],["2021-10-11",28.7476,28.9907,28.2074,28.2074,1801700.0],["2021-10-12",28.3605,28.8827,28.1714,28.1804,1149700.0],["2021-10-13",28.3155,28.6036,28.1714,28.3515,1109200.0],["2021-10-14",28.2435,28.329,27.8743,28.1804,1031000.0],["2021-10-15",28.3515,28.3695,28.0274,28.1354,1897400.0],["2021-10-18",27.9824,28.1624,27.7843,27.9554,1987600.0],["2021-10-19",28.0544,28.6216,27.8023,28.5496,1881300.0],["2021-10-20",28.4235,28.7657,28.1264,28.4055,1324500.0],["2021-10-21",28.3605,28.8242,28.2705,28.6846,1688600.0],["2021-10-22",28.8107,28.8827,27.6177,27.8383,2367500.0],["2021-10-25",27.8383,28.1804,27.7393,27.9824,2523700.0],["2021-10-26",27.9463,28.0274,27.136,27.4061,1331000.0],["2021-10-27",27.2621,27.5502,26.7309,27.1,1389500.0],["2021-10-28",27.1991,27.2801,26.7399,27.1721,1231500.0],["2021-10-29",26.8299,27.01,26.3888,26.4068,1414200.0],["2021-11-01",26.5148,27.0235,26.3888,26.7399,3560900.0],["2021-11-02",26.4338,26.4878,25.1373,25.4794,2293400.0],["2021-11-03",25.6325,26.2357,25.4794,26.1187,1748200.0],["2021-11-04",26.0556,26.2357,25.0923,25.1013,1339100.0],["2021-11-05",25.4434,25.7675,24.9212,25.0653,1468900.0],["2021-11-08",25.1283,25.4164,25.0023,25.0203,863000.0],["2021-11-09",25.1013,25.2003,24.8672,25.0563,732200.0],["2021-11-10",25.2093,25.754,25.1283,25.1373,1430400.0],["2021-11-11",25.5154,26.4878,25.4074,26.1637,2916000.0],["2021-11-12",26.1097,26.3257,25.8486,26.1097,1329600.0],["2021-11-15",26.0647,26.1097,25.5605,25.9116,1789900.0],["2021-11-16",26.1097,26.6859,25.8216,26.1097,1601700.0],["2021-11-17",26.1097,26.2357,25.7225,25.9476,2071700.0],["2021-11-18",29.9361,31.3496,27.9103,28.4325,17987100.0],["2021-11-19",28.7566,29.72,28.6036,29.3599,7457000.0],["2021-11-22",29.1708,29.594,28.7476,29.2608,4583500.0],["2021-11-23",28.5316,28.8107,27.6852,28.0184,5438500.0],["2021-11-24",27.9148,28.41,27.6042,28.3065,3185600.0],["2021-11-26",28.0454,28.2615,27.6402,27.7753,3453000.0],["2021-11-29",27.7393,27.9644,27.4602,27.8923,4023300.0],["2021-11-30",27.8653,28.4955,27.6672,28.4595,3514800.0],["2021-12-01",28.6576,29.4139,28.5226,28.6666,6702200.0],["2021-12-02",28.6666,29.2518,28.3875,28.4415,7454500.0],["2021-12-03",27.8113,28.0094,25.8198,25.9836,6294700.0],["2021-12-06",26.1997,26.4338,25.8126,25.8756,3663500.0],["2021-12-07",26.4293,27.2621,26.3528,27.01,4251900.0],["2021-12-08",27.01,28.7701,26.7579,28.6216,4523200.0],["2021-12-09",28.3605,29.2158,28.2345,28.2705,3241500.0],["2021-12-10",28.1984,28.5856,27.9463,28.4055,1752500.0],["2021-12-13",28.1804,28.4415,27.8023,28.0274,1727200.0],["2021-12-14",27.6402,27.8293,27.001,27.037,2401700.0],["2021-12-15",26.8659,26.983,25.3624,25.7225,4105200.0],["2021-12-16",25.8486,26.0782,25.1733,25.2093,6238100.0],["2021-12-17",25.0563,25.2994,24.7277,25.0743,5702500.0],["2021-12-20",24.7412,24.8852,24.1739,24.237,3099100.0],["2021-12-21",24.6151,25.2093,24.6151,24.9842,2111200.0],["2021-12-22",24.5881,25.1463,24.4981,24.9302,2056200.0],["2021-12-23",24.7322,24.9482,23.8318,24.6691,2659100.0],["2021-12-27",24.6331,24.8762,24.192,24.282,1208600.0],["2021-12-28",24.21,24.345,23.9759,24.21,998100.0],["2021-12-29",24.1739,24.192,23.7058,24.0839,1945900.0],["2021-12-30",23.9129,25.3174,23.9039,25.1823,2903800.0],["2021-12-31",25.0113,25.7405,24.8852,25.4074,2321200.0],["2022-01-03",25.2634,25.8486,24.7772,24.9122,3115800.0],["2022-01-04",24.7232,25.0833,24.309,24.9933,3133500.0],["2022-01-05",25.1553,25.9566,24.8852,25.0833,1435600.0],["2022-01-06",25.3084,25.4704,24.9212,25.2183,1420200.0],["2022-01-07",25.2093,25.9746,25.2093,25.3264,3126800.0],["2022-01-10",26.4158,27.145,26.1097,26.3347,4802300.0],["2022-01-11",26.7849,28.8251,26.6319,28.3695,6234600.0],["2022-01-12",28.8107,29.0628,27.9824,28.4505,3180100.0],["2022-01-13",28.3605,28.7116,28.1984,28.2885,2441200.0],["2022-01-14",28.2164,28.5226,27.9283,28.0904,3011300.0],["2022-01-18",27.7753,28.0094,26.893,27.136,3146100.0],["2022-01-19",27.1631,27.5142,26.884,26.902,1552100.0],["2022-01-20",27.7843,27.7933,26.3618,26.4158,2347100.0],["2022-01-21",26.2807,26.3257,25.5064,25.8936,3125200.0],["2022-01-24",25.4164,25.8576,24.5251,25.8396,2536600.0],["2022-01-25",25.4704,26.5778,25.4704,26.5508,2200200.0],["2022-01-26",26.1097,26.4608,25.7495,25.8846,2644500.0],["2022-01-27",25.6685,25.8486,25.1283,25.2003,2376300.0],["2022-01-28",25.4344,25.5335,24.6151,25.3714,2525700.0],["2022-01-31",25.7495,27.2081,25.7495,27.046,2398700.0],["2022-02-01",26.8209,27.4512,26.7939,27.3971,1919300.0],["2022-02-02",27.4602,27.5592,27.073,27.2171,989200.0],["2022-02-03",27.019,27.064,26.6048,26.6319,745600.0],["2022-02-04",26.5688,27.2396,26.5643,27.028,935700.0],["2022-02-07",27.001,27.055,26.5868,26.893,1134300.0],["2022-02-08",27.01,28.1084,26.8569,27.5862,2180400.0],["2022-02-09",27.9553,28.2525,27.8293,28.2255,2649900.0],["2022-02-10",27.9013,28.2254,27.6582,27.9103,1231700.0],["2022-02-11",27.8203,28.2164,27.4151,27.5412,1647800.0],["2022-02-14",27.073,27.5772,26.8479,27.082,2820400.0],["2022-02-15",27.2621,27.6402,26.947,27.091,1623800.0],["2022-02-16",27.1721,27.6762,27.109,27.3791,1070500.0],["2022-02-17",27.4061,27.7393,27.3071,27.4962,3268300.0],["2022-02-18",27.2441,27.3611,26.5958,26.8749,1096000.0],["2022-02-22",26.8569,27.5952,26.7399,26.965,4025000.0],["2022-02-23",27.082,28.0274,26.3167,26.3618,3081000.0],["2022-02-24",25.7765,26.92,25.7135,26.8659,2150500.0],["2022-02-25",26.8119,26.992,25.7405,26.0737,1944100.0],["2022-02-28",25.7945,26.7489,25.7315,26.5058,2284100.0],["2022-03-01",26.6139,26.947,26.2267,26.6319,1774100.0],["2022-03-02",26.6769,26.7309,25.8126,26.0827,1325800.0],["2022-03-03",26.0556,26.1907,25.2543,25.4794,2090000.0],["2022-03-04",25.3804,25.8126,24.7862,25.0293,2584100.0],["2022-03-07",24.6601,25.2093,23.0035,23.1206,3717500.0],["2022-03-08",23.0935,23.4672,22.6929,23.3186,3723600.0],["2022-03-09",23.7508,26.7759,23.6968,25.1103,4164200.0],["2022-03-10",23.8588,24.309,22.4228,23.2286,6293000.0],["2022-03-11",23.7328,24.0569,18.5649,20.4106,10669800.0],["2022-03-14",18.934,20.0684,18.3308,18.889,8665400.0],["2022-03-15",18.3578,20.7437,17.7546,19.6903,8342400.0],["2022-03-16",23.0395,23.6067,21.2569,23.5797,11088000.0],["2022-03-17",21.0858,22.4813,19.5372,22.4543,5452500.0],["2022-03-18",22.3373,24.246,22.3373,23.6157,6247300.0],["2022-03-21",22.7244,23.4897,22.0762,22.4453,3385500.0],["2022-03-22",22.9675,24.0839,22.5443,23.2016,3425700.0],["2022-03-23",22.8595,24.3495,22.2923,23.7328,2225000.0],["2022-03-24",23.8858,24.0794,22.9585,23.2646,1943200.0],["2022-03-25",23.0485,23.2646,22.6884,22.8955,2290200.0],["2022-03-28",22.9225,23.5977,22.5488,22.6974,2683600.0],["2022-03-29",23.1566,23.7958,22.9945,23.3186,1468500.0],["2022-03-30",23.2016,23.4627,22.8144,23.1206,3878400.0],["2022-03-31",22.8685,23.0035,22.2247,22.5083,2162800.0],["2022-04-01",23.8858,24.6061,23.0935,23.2106,2020200.0],["2022-04-04",23.8588,24.1199,23.2736,23.4807,2780400.0],["2022-04-05",23.3817,23.3817,22.0357,22.3373,3464100.0],["2022-04-06",22.4543,22.8415,21.716,22.8235,6093900.0],["2022-04-07",22.8325,23.4054,22.4143,23.1144,5373300.0],["2022-04-08",23.0053,23.4327,23.0053,23.3327,3738100.0],["2022-04-11",22.7325,23.2326,22.3051,23.0871,3107400.0],["2022-04-12",23.3781,24.0601,23.1326,23.2508,3741100.0],["2022-04-13",23.4781,24.0556,23.3145,23.8419,6041200.0],["2022-04-14",23.8873,24.0192,23.7464,23.9237,6393900.0],["2022-04-18",23.6418,23.9874,23.369,23.9328,2337200.0],["2022-04-19",23.8601,23.8601,23.2417,23.3781,3615700.0],["2022-04-20",23.5782,23.5782,22.6689,22.7507,2484400.0],["2022-04-21",22.8416,22.9735,21.414,21.6323,6622700.0],["2022-04-22",21.9232,22.287,20.5684,21.2049,4878100.0],["2022-04-25",21.0594,21.6414,20.5775,21.5959,2830800.0],["2022-04-26",21.6414,22.1142,21.414,21.9051,2197600.0],["2022-04-27",22.0051,23.9237,22.0051,23.5782,4473000.0],["2022-04-28",23.5509,24.6511,23.3508,24.442,5477800.0],["2022-04-29",25.6877,26.3606,24.933,25.0149,6432800.0],["2022-05-02",25.1058,25.5968,24.6511,25.5604,3067200.0],["2022-05-03",25.5332,25.9151,25.024,25.3786,2788100.0],["2022-05-04",24.9148,25.4877,24.2329,25.4422,2877800.0],["2022-05-05",24.8876,24.8876,23.6691,24.2601,3442200.0],["2022-05-06",23.9328,24.292,23.069,23.2144,4330700.0],["2022-05-09",22.6416,22.7916,21.4959,21.6505,1991400.0],["2022-05-10",22.0505,22.8234,21.7687,22.7325,3748100.0],["2022-05-11",22.8871,23.5964,22.8053,23.0599,2969300.0],["2022-05-12",22.8507,23.0326,21.9869,22.3688,1384900.0],["2022-05-13",22.6507,23.76,22.5416,23.0326,2632600.0],["2022-05-16",22.8416,23.1963,22.2779,22.4052,989700.0],["2022-05-17",23.4963,24.1692,23.0417,23.3872,1342100.0],["2022-05-18",23.3236,23.4418,22.6325,22.9871,2178200.0],["2022-05-19",23.2054,23.3508,22.7325,22.9417,1253900.0],["2022-05-20",23.2781,23.2781,22.7462,23.0508,3733700.0],["2022-05-23",23.1417,23.7509,22.5961,23.6691,3761400.0],["2022-05-24",23.3872,23.3872,22.2233,22.5325,1988900.0],["2022-05-25",21.896,22.9235,21.896,22.9144,1668600.0],["2022-05-26",22.3233,23.1963,22.1506,22.5052,2740400.0],["2022-05-27",22.2597,22.5597,21.505,22.5234,2746800.0],["2022-05-31",23.4509,24.5602,23.2235,24.4966,8541600.0],["2022-06-01",24.0965,24.6966,23.8328,23.9692,2208600.0],["2022-06-02",23.9055,24.592,23.8691,24.2238,3238400.0],["2022-06-03",23.9237,24.242,23.4509,23.4781,1178100.0],["2022-06-06",25.1604,25.8332,25.0603,25.424,4076100.0],["2022-06-07",25.024,25.3786,24.5238,24.9512,2083200.0],["2022-06-08",25.024,25.2967,24.1328,24.5602,2921400.0],["2022-06-09",24.442,24.442,23.6054,23.7237,2064600.0],["2022-06-10",23.6509,24.1601,23.2508,23.3236,2342700.0],["2022-06-13",22.778,23.6145,22.0733,22.487,2447900.0],["2022-06-14",22.8144,23.2099,22.3233,22.5052,2438100.0],["2022-06-15",22.5507,22.6325,21.6414,22.1778,2730500.0],["2022-06-16",21.6414,22.1415,21.5232,21.7778,2231200.0],["2022-06-17",22.0687,22.5598,21.7868,21.8141,3644200.0],["2022-06-21",22.3051,22.5507,21.705,21.9505,3351400.0],["2022-06-22",21.5141,22.5143,21.505,22.287,1812200.0],["2022-06-23",22.287,22.7598,22.1869,22.4961,2027200.0],["2022-06-24",22.9598,24.3874,22.8962,24.3238,4486200.0],["2022-06-27",24.3238,24.3693,23.5509,23.7055,2746900.0],["2022-06-28",23.951,24.1874,23.5236,23.6509,1149000.0],["2022-06-29",23.3236,23.8691,23.3236,23.5964,2585200.0],["2022-06-30",23.3599,25.1376,23.2963,24.9603,5552600.0],["2022-07-01",24.9421,25.0149,24.0465,24.2147,2493300.0],["2022-07-05",23.6509,24.8967,23.6236,24.833,2244400.0],["2022-07-06",24.4056,24.4875,23.4963,24.0055,2543900.0],["2022-07-07",24.151,24.542,24.1328,24.3602,2221200.0],["2022-07-08",24.2238,24.733,24.0328,24.4511,1910500.0],["2022-07-11",24.1601,24.1965,23.1735,23.5236,3205700.0],["2022-07-12",23.7418,24.151,23.5236,23.9146,1896400.0],["2022-07-13",23.6873,24.2238,23.6873,23.9328,2019600.0],["2022-07-14",23.9328,24.3784,23.8328,24.0237,2679600.0],["2022-07-15",24.0965,24.1783,23.2872,23.6873,1487600.0],["2022-07-18",24.1965,24.5602,23.7919,23.8782,1537500.0],["2022-07-19",24.1328,24.3511,23.7509,24.2329,2453800.0],["2022-07-20",24.3511,24.6148,23.7509,23.9146,1988100.0],["2022-07-21",24.051,24.542,23.7146,24.151,1603200.0],["2022-07-22",24.0965,24.2056,23.1417,23.46,2461400.0],["2022-07-25",23.3417,23.9328,23.2235,23.7782,1440900.0],["2022-07-26",23.6418,23.8146,23.3872,23.7782,1042300.0],["2022-07-27",23.8601,24.0419,23.4872,23.9055,572900.0],["2022-07-28",24.0965,24.0965,23.4099,23.9964,584300.0],["2022-07-29",23.9146,24.1419,23.2326,23.269,1511800.0],["2022-08-01",23.0417,23.0417,22.3597,22.9144,1232000.0],["2022-08-02",22.5598,23.2963,22.5234,23.0871,1382900.0],["2022-08-03",23.2508,24.0237,23.1417,23.8146,1792000.0],["2022-08-04",24.4875,24.6421,23.9783,24.242,914500.0],["2022-08-05",24.1328,24.1328,23.8328,24.0692,625400.0],["2022-08-08",23.9419,24.2056,23.6509,23.7237,738400.0],["2022-08-09",23.5054,23.851,23.069,23.4418,1407800.0],["2022-08-10",23.3781,23.8964,23.1417,23.7782,3087300.0],["2022-08-11",24.0419,24.5329,23.6236,23.7055,1803600.0],["2022-08-12",23.3054,23.8237,23.2781,23.6418,1054900.0],["2022-08-15",23.6145,24.5557,23.4963,24.4238,1261200.0],["2022-08-16",24.0146,24.4511,23.5054,24.4147,1513900.0],["2022-08-17",24.6148,24.7694,24.0965,24.1237,1868700.0],["2022-08-18",24.9785,25.374,23.6418,24.2147,3734500.0],["2022-08-19",24.6875,24.7148,23.4781,24.151,1979400.0],["2022-08-22",24.2783,24.7694,24.1874,24.7421,1597200.0],["2022-08-23",24.9421,24.9421,24.2783,24.3329,684900.0],["2022-08-24",21.7414,22.6598,20.8321,22.1142,18339800.0],["2022-08-25",22.5052,23.0235,22.487,22.9508,10205400.0],["2022-08-26",23.46,23.7055,22.8507,23.3327,5704200.0],["2022-08-29",23.0871,23.7919,23.0508,23.1326,3061200.0],["2022-08-30",23.8873,24.0965,23.1053,23.1963,3463500.0],["2022-08-31",23.8782,24.2329,23.2599,23.6873,4986700.0],["2022-09-01",23.9874,24.2783,23.5691,24.1147,4264700.0],["2022-09-02",24.2329,24.5147,23.7782,23.9419,2663800.0],["2022-09-06",24.5511,24.7966,23.4418,23.5327,3779300.0],["2022-09-07",23.5782,24.0783,23.4418,23.9601,4359800.0],["2022-09-08",23.7964,24.0783,23.56,23.7509,2409900.0],["2022-09-09",24.2601,24.7784,24.2329,24.3602,2558900.0],["2022-09-12",24.1692,24.6011,24.1692,24.5147,2804500.0],["2022-09-13",24.5147,24.7784,24.342,24.442,3638600.0],["2022-09-14",24.8785,25.0512,24.1601,24.7694,4415200.0],["2022-09-15",24.733,25.3149,24.5693,25.1785,3083300.0],["2022-09-16",25.1785,25.3058,24.2783,24.3602,6958500.0],["2022-09-19",23.6509,24.151,23.5873,23.8146,2638500.0],["2022-09-20",23.6418,24.1374,23.6418,23.7691,2488200.0],["2022-09-21",23.3418,23.5054,22.4052,22.4961,3851400.0],["2022-09-22",22.6416,22.878,22.3779,22.4052,1846900.0],["2022-09-23",22.096,22.3142,21.8641,22.0051,1779300.0],["2022-09-26",22.096,22.6871,22.096,22.2779,1944000.0],["2022-09-27",22.5052,22.7871,22.2324,22.4597,2610300.0],["2022-09-28",21.9687,22.9417,21.9687,22.7962,2003400.0],["2022-09-29",22.2779,22.4052,21.5868,21.8505,3345600.0],["2022-09-30",21.6414,22.1597,21.605,21.8505,3410100.0],["2022-10-03",22.1051,22.2688,21.8596,22.0415,2125500.0],["2022-10-04",22.4688,23.3054,22.4325,22.9962,2414800.0],["2022-10-05",23.0235,23.4281,22.878,22.9326,2356700.0],["2022-10-06",22.9144,23.1235,22.6961,22.7052,2909800.0],["2022-10-07",22.3415,22.6689,21.8778,21.9232,1878000.0],["2022-10-10",21.6595,21.7459,20.9412,20.9594,2566700.0],["2022-10-11",20.7775,20.7866,20.241,20.4865,2647400.0],["2022-10-12",20.6957,21.0003,20.432,20.8685,2249700.0],["2022-10-13",20.1865,21.1412,19.9046,20.9412,1938000.0],["2022-10-14",21.1412,21.2685,20.0865,20.141,1673300.0],["2022-10-17",20.4502,21.4595,20.332,21.2413,1584300.0],["2022-10-18",21.6595,21.8323,20.7775,20.9594,2161400.0],["2022-10-19",20.6866,20.823,20.1456,20.2138,1269300.0],["2022-10-20",20.0683,20.2683,19.6136,19.7227,1784200.0],["2022-10-21",19.5682,19.9228,19.3045,19.4954,1399500.0],["2022-10-24",17.3767,17.4677,14.8034,15.2763,17949900.0],["2022-10-25",15.549,16.4265,15.549,16.0219,11312800.0],["2022-10-26",16.3674,17.3586,16.1674,17.0949,5238300.0],["2022-10-27",16.6675,16.8221,16.231,16.3856,5355200.0],["2022-10-28",15.6945,16.0037,15.3035,15.7764,3550400.0],["2022-10-31",15.3217,15.7491,14.7943,15.3581,3433600.0],["2022-11-01",16.1946,16.7402,15.9082,16.1583,2895500.0],["2022-11-02",16.2765,16.4038,15.9037,15.9764,2548900.0],["2022-11-03",15.6945,16.2765,15.5172,16.2037,2394900.0],["2022-11-04",17.4859,17.7405,17.1676,17.4586,4377700.0],["2022-11-07",17.8587,18.1405,17.404,17.5768,2504200.0],["2022-11-08",17.2858,17.7314,16.7311,17.7223,1846900.0],["2022-11-09",17.2403,17.4222,16.9039,16.9857,1471000.0],["2022-11-10",17.6495,17.8769,17.5495,17.695,1930700.0],["2022-11-11",18.2042,19.3363,17.8587,19.3045,3568700.0],["2022-11-14",19.4863,20.1956,19.3954,19.5863,3970300.0],["2022-11-15",20.4684,20.5366,19.7864,20.2047,3136700.0],["2022-11-16",19.5591,20.2001,19.5136,19.7682,1607800.0],["2022-11-17",19.3226,20.2865,19.2954,20.1774,2602900.0],["2022-11-18",20.0046,20.2683,19.8182,19.9137,2011400.0],["2022-11-21",19.0589,19.5863,18.7952,19.5682,2637100.0],["2022-11-22",19.5136,20.8048,19.3317,20.2683,2598900.0],["2022-11-23",20.6957,21.4777,20.3411,20.823,3744000.0],["2022-11-25",20.4138,21.023,20.2774,20.9048,1339000.0],["2022-11-28",20.9321,21.6505,20.8412,21.4049,2160500.0],["2022-11-29",21.8323,22.0233,21.6823,21.8687,3069100.0],["2022-11-30",22.5052,22.8598,21.946,22.7962,9308000.0],["2022-12-01",22.287,22.7871,22.287,22.6052,3063700.0],["2022-12-02",22.387,22.778,22.1688,22.7143,6804800.0],["2022-12-05",23.269,23.269,22.2551,22.6234,5558900.0],["2022-12-06",22.778,23.4781,22.6507,23.3054,4455300.0],["2022-12-07",22.7052,23.0417,22.5416,22.7325,2904100.0],["2022-12-08",23.1872,24.051,23.0599,23.6509,2737300.0],["2022-12-09",23.4872,23.76,23.069,23.3872,1093500.0],["2022-12-12",23.3599,23.8055,23.2872,23.4327,4023600.0],["2022-12-13",24.0965,24.4738,23.8964,24.0965,2214700.0],["2022-12-14",24.0419,24.3011,23.951,24.2511,1652600.0],["2022-12-15",24.6421,24.9421,24.1601,24.4238,3299400.0],["2022-12-16",24.633,24.7603,24.1056,24.442,2308800.0],["2022-12-19",24.442,24.6421,24.2147,24.4784,1982100.0],["2022-12-20",24.2056,24.7603,24.1783,24.3602,2288400.0],["2022-12-21",24.3874,24.7148,24.2238,24.5511,1214200.0],["2022-12-22",24.6875,24.7148,24.0919,24.2511,956800.0],["2022-12-23",24.1147,24.4511,23.7464,24.0146,989600.0],["2022-12-27",24.542,24.5511,24.1692,24.3965,691700.0],["2022-12-28",24.2692,24.5329,23.9328,24.0055,661400.0],["2022-12-29",24.0965,24.542,23.6964,24.442,1090100.0],["2022-12-30",24.2692,24.8239,24.2674,24.4329,1205800.0],["2023-01-03",25.0331,25.2558,24.7057,25.0694,1243400.0],["2023-01-04",25.715,25.9151,25.1604,25.8241,3024600.0],["2023-01-05",25.5059,25.8514,25.124,25.3695,2803200.0],["2023-01-06",25.2695,25.3013,24.823,25.124,1855300.0],["2023-01-09",25.6423,25.806,25.2695,25.4786,2393000.0],["2023-01-10",25.5877,25.806,25.3422,25.6423,1986100.0],["2023-01-11",25.715,25.9969,25.615,25.7514,2418600.0],["2023-01-12",25.2058,25.9514,25.2058,25.8514,2259500.0],["2023-01-13",25.9151,26.3152,25.6605,26.0787,3789500.0],["2023-01-17",25.8423,26.1333,25.435,26.0333,3476400.0],["2023-01-18",26.0196,26.0787,25.4059,25.4604,1851400.0],["2023-01-19",25.6787,25.9605,25.615,25.7605,1516900.0],["2023-01-20",26.1424,26.1424,25.7787,25.8332,1236400.0],["2023-01-23",25.8241,26.1333,25.8241,25.9514,889400.0],["2023-01-24",25.7969,26.206,25.5968,26.206,1106000.0],["2023-01-25",26.0424,26.4379,26.0424,26.3061,729900.0],["2023-01-26",26.6061,26.6607,26.1651,26.588,1644000.0],["2023-01-27",26.7062,26.7607,26.247,26.4697,1830900.0],["2023-01-30",25.2149,26.2879,24.9785,26.006,1722600.0],["2023-01-31",25.7423,26.3788,25.715,25.9242,3068900.0],["2023-02-01",26.6789,27.0426,26.4243,26.6971,1578200.0],["2023-02-02",26.6334,27.0881,26.3333,26.7698,2376100.0],["2023-02-03",26.3697,26.6152,25.8969,26.0697,1515300.0],["2023-02-06",25.5968,25.8341,24.8148,25.5786,3408800.0],["2023-02-07",25.5241,25.8969,25.2877,25.6332,1547700.0],["2023-02-08",25.6877,25.8596,25.3149,25.415,1715700.0],["2023-02-09",25.6787,25.9878,25.3649,25.5059,1209600.0],["2023-02-10",25.1422,25.3877,24.7421,24.9785,2303300.0],["2023-02-13",25.1785,25.4059,24.8967,24.8967,2769900.0],["2023-02-14",24.542,24.6557,23.9055,24.3238,3124200.0],["2023-02-15",23.8146,24.0965,23.6691,23.8601,2101100.0],["2023-02-16",23.3599,23.5418,22.878,23.4145,2673500.0],["2023-02-17",23.1235,23.1963,22.7143,22.7416,3888600.0],["2023-02-21",22.6507,22.9235,22.3688,22.6598,3758600.0],["2023-02-22",22.8325,22.9598,22.6598,22.6689,1731200.0],["2023-02-23",22.6234,22.8462,22.4643,22.4961,2694800.0],["2023-02-24",22.1597,22.4779,22.0324,22.2324,2212500.0],["2023-02-27",22.2688,22.337,21.8414,22.0051,2613400.0],["2023-02-28",21.7959,22.3688,21.6505,21.8778,3406100.0],["2023-03-01",22.8234,22.8962,22.0869,22.096,3769300.0],["2023-03-02",21.9141,22.3006,21.3413,22.0324,14503000.0],["2023-03-03",21.8232,22.6689,21.7596,22.4779,4381600.0],["2023-03-06",22.6871,23.2917,22.5507,23.1599,3161600.0],["2023-03-07",23.2054,23.4054,22.8234,23.1144,3683000.0],["2023-03-08",22.8962,23.3099,22.878,23.269,2183200.0],["2023-03-09",23.1872,23.2781,22.7143,22.7143,2261300.0],["2023-03-10",22.7143,23.5691,22.5916,23.4054,2640200.0],["2023-03-13",23.3145,23.8055,22.9598,23.3781,2789900.0],["2023-03-14",23.0871,23.9328,23.0871,23.8873,4087300.0],["2023-03-15",23.9328,23.9601,23.5045,23.5873,4140600.0],["2023-03-16",23.5964,25.5514,23.3327,25.4604,4603400.0],["2023-03-17",25.9878,26.3152,25.2967,25.8696,4313200.0],["2023-03-20",25.415,25.765,25.3786,25.4786,3233600.0],["2023-03-21",25.4422,25.7559,25.3695,25.6696,3255900.0],["2023-03-22",25.8241,26.0515,25.6423,25.7059,3035500.0],["2023-03-23",26.1151,26.2515,25.7014,25.9514,4210900.0],["2023-03-24",26.1242,26.197,25.5423,25.9242,2171100.0],["2023-03-27",25.515,25.8969,25.4104,25.5968,2125400.0],["2023-03-28",25.9333,26.197,25.7514,26.1788,2543800.0],["2023-03-29",26.2788,26.4043,25.5877,25.7059,2795500.0],["2023-03-30",26.0151,26.2242,25.745,25.8514,2521200.0],["2023-03-31",25.806,26.2333,25.806,26.0606,2994900.0],["2023-04-03",26.1333,26.297,25.8514,26.0424,2643800.0],["2023-04-04",26.1424,26.3834,26.0242,26.1424,1954000.0],["2023-04-05",26.1608,26.2806,25.8688,26.0411,1588100.0],["2023-04-06",26.1792,26.4648,25.995,26.4095,1148500.0],["2023-04-10",26.1885,26.4832,26.1608,26.428,2579800.0],["2023-04-11",26.6582,26.7918,26.428,26.428,1748200.0],["2023-04-12",26.3819,26.3819,25.8292,26.0042,3244100.0],["2023-04-13",26.3727,26.7043,26.2253,26.2621,1884900.0],["2023-04-14",26.2437,26.2621,25.9213,26.17,868800.0],["2023-04-17",26.6214,26.6859,26.3957,26.5109,1073700.0],["2023-04-18",26.4924,26.7089,26.3202,26.474,1260800.0],["2023-04-19",26.2345,26.6859,26.2345,26.6767,1338000.0],["2023-04-20",26.6767,27.1326,26.6628,26.7411,2114300.0],["2023-04-21",26.4003,26.6398,25.8661,25.9674,2376400.0],["2023-04-24",25.8384,26.0042,25.5068,25.7371,2155800.0],["2023-04-25",26.0134,26.0687,25.1015,25.2949,3565800.0],["2023-04-26",25.6542,25.8937,25.1291,25.2949,2915700.0],["2023-04-27",25.2212,25.47,25.1291,25.2305,1860700.0],["2023-04-28",25.0278,25.691,25.0278,25.4976,2400900.0],["2023-05-01",25.3963,25.8016,25.2212,25.3134,1542200.0],["2023-05-02",25.4515,25.4976,24.5856,25.0186,1763900.0],["2023-05-03",24.8344,25.3272,24.6778,25.2305,1107600.0],["2023-05-04",25.4147,25.4147,25.014,25.0462,2088000.0],["2023-05-05",25.212,25.6431,24.9265,25.5805,2374100.0],["2023-05-08",25.5989,26.3358,25.4377,26.0687,5338200.0],["2023-05-09",25.4515,26.2806,25.1199,26.1148,2539100.0],["2023-05-10",26.0871,26.6352,25.9674,26.4832,5264200.0],["2023-05-11",26.3819,26.5477,26.0963,26.4556,4901700.0],["2023-05-12",26.0226,26.3082,25.9121,26.124,2038300.0],["2023-05-15",26.6122,26.953,26.276,26.8609,3866200.0],["2023-05-16",26.5753,26.603,26.0088,26.2529,4565200.0],["2023-05-17",25.8568,26.2575,25.7831,26.2345,2542200.0],["2023-05-18",27.4596,27.6807,26.6352,26.7504,8330700.0],["2023-05-19",27.0543,27.128,25.9582,26.4832,4627800.0],["2023-05-22",26.6767,27.2524,26.6398,26.7504,2282900.0],["2023-05-23",26.6306,26.6306,26.0365,26.2806,2255200.0],["2023-05-24",26.0042,26.2529,25.5022,25.5529,4007700.0],["2023-05-25",25.3502,25.4607,24.991,25.1015,2505600.0],["2023-05-26",25.2765,25.4607,24.8159,24.908,1716500.0],["2023-05-30",24.6593,24.7008,23.2039,23.2223,7475400.0],["2023-05-31",23.0289,23.2684,22.7756,23.25,5389800.0],["2023-06-01",23.2592,23.9685,23.1689,23.7566,3436600.0],["2023-06-02",24.5764,24.7607,24.1849,24.2725,1735700.0],["2023-06-05",24.3369,24.7146,24.1988,24.6501,1815200.0],["2023-06-06",24.7238,24.9431,24.5212,24.8159,1483800.0],["2023-06-07",24.991,25.2949,24.7054,25.0923,1296800.0],["2023-06-08",25.3226,25.5483,25.2212,25.3318,1403000.0],["2023-06-09",25.3778,25.4515,24.8436,24.9633,1460000.0],["2023-06-12",24.8344,25.2212,24.8344,25.0002,999700.0],["2023-06-13",25.3041,25.3318,24.7054,25.1476,2073300.0],["2023-06-14",24.8528,25.7002,24.8528,25.4884,2470500.0],["2023-06-15",25.6634,25.9121,25.4285,25.7555,3829500.0],["2023-06-16",25.6081,25.6173,24.8344,25.2949,5930500.0],["2023-06-20",24.4935,24.6962,23.7059,23.7842,4198300.0],["2023-06-21",23.5724,23.7382,23.3237,23.5724,2906000.0],["2023-06-22",23.5263,23.7336,23.3421,23.6276,4119900.0],["2023-06-23",23.3421,23.4204,23.0842,23.2776,1715900.0],["2023-06-26",23.4434,23.7474,23.3927,23.5355,5220300.0],["2023-06-27",23.8211,24.2448,23.6276,23.7658,2504700.0],["2023-06-28",23.4895,23.5816,23.2315,23.3974,1938700.0],["2023-06-29",22.9828,23.3329,22.946,23.2315,1932300.0],["2023-06-30",23.4158,23.4158,22.9644,23.1026,2117000.0],["2023-07-03",23.4803,23.6369,22.9368,23.1671,2191900.0],["2023-07-05",22.9368,23.0565,22.6328,23.0289,3170200.0],["2023-07-06",22.6881,23.0565,22.6604,23.0105,2411500.0],["2023-07-07",22.9552,23.5263,22.9184,22.9276,2050500.0],["2023-07-10",22.8078,23.1486,22.7433,23.121,2082500.0],["2023-07-11",23.2315,24.2863,23.121,24.1803,4237400.0],["2023-07-12",24.6409,24.9495,24.5626,24.5949,2378700.0],["2023-07-13",24.7791,25.2627,24.7422,25.1476,1953300.0],["2023-07-14",25.2028,25.2028,24.8251,24.9817,1502300.0],["2023-07-17",24.908,25.0002,24.5672,24.9817,787100.0],["2023-07-18",24.7975,25.1199,24.4659,24.5856,1959300.0],["2023-07-19",24.7883,24.9265,24.3093,24.3461,1115700.0],["2023-07-20",23.9593,24.2356,23.8856,24.079,1917000.0],["2023-07-21",23.95,24.1711,23.8671,24.033,1190200.0],["2023-07-24",23.95,24.6501,23.8764,24.5304,2803600.0],["2023-07-25",24.8067,24.9587,24.383,24.6133,1801800.0],["2023-07-26",24.733,25.4055,24.6317,25.037,1944600.0],["2023-07-27",25.0462,25.0462,24.3185,24.4751,1799400.0],["2023-07-28",24.862,25.8292,24.6962,25.7831,3716200.0],["2023-07-31",25.516,25.6864,25.1337,25.6081,1824000.0],["2023-08-01",25.0462,25.2765,24.581,24.7975,1502900.0],["2023-08-02",24.4475,24.5212,24.1803,24.5212,2164700.0],["2023-08-03",24.6225,25.0462,24.1435,24.8988,2087900.0],["2023-08-04",24.7975,24.8896,24.4383,24.6778,1600600.0],["2023-08-07",24.6133,24.8067,24.3692,24.6593,1452300.0],["2023-08-08",24.1711,24.6133,23.9132,24.5027,1658700.0],["2023-08-09",24.7607,24.7607,24.0514,24.2448,1230600.0],["2023-08-10",24.5027,24.7468,23.9316,24.1251,1316700.0],["2023-08-11",23.6461,23.8165,23.3946,23.7198,2344900.0],["2023-08-14",23.471,23.9408,23.2776,23.8395,1845800.0],["2023-08-15",23.4342,23.6092,23.3052,23.5355,1559900.0],["2023-08-16",23.2592,23.3974,22.9368,23.296,2392400.0],["2023-08-17",23.5816,23.6184,22.992,22.992,3210300.0],["2023-08-18",21.9788,22.2551,21.6702,22.2183,4127900.0],["2023-08-21",21.3616,21.8222,21.2879,21.7301,4263000.0],["2023-08-22",21.8498,21.8636,21.4721,21.7393,2636200.0],["2023-08-23",21.9696,22.4255,21.8636,22.3841,3346500.0],["2023-08-24",22.642,22.7341,22.3749,22.4394,2068800.0],["2023-08-25",22.4301,22.6779,22.3749,22.467,2458900.0],["2023-08-28",22.4854,22.642,22.1814,22.467,2231800.0],["2023-08-29",22.8631,23.121,22.6512,23.0289,3693100.0],["2023-08-30",21.6472,22.5775,21.3063,22.5591,5907600.0],["2023-08-31",22.7618,23.1947,22.2183,23.1579,6085800.0],["2023-09-01",23.3052,23.6369,23.2085,23.2592,2725200.0],["2023-09-05",23.121,23.3467,22.8493,23.3144,2732600.0],["2023-09-06",23.4434,23.4434,22.8354,22.9091,2264300.0],["2023-09-07",22.4578,22.5591,22.0202,22.3749,3533900.0],["2023-09-08",22.5683,22.6604,22.2874,22.5499,2468700.0],["2023-09-11",22.5959,22.5959,22.0939,22.3472,1721200.0],["2023-09-12",21.9051,22.2367,21.8682,21.9972,2414200.0],["2023-09-13",21.8774,22.467,21.859,22.3196,5193600.0],["2023-09-14",22.771,23.25,22.4301,23.121,9143300.0],["2023-09-15",23.8119,23.8579,23.1671,23.1763,6692200.0],["2023-09-18",23.0197,23.1486,22.7157,23.0749,3227600.0],["2023-09-19",22.8723,23.1256,22.7894,22.8078,2562500.0],["2023-09-20",22.8262,22.9368,22.7111,22.771,2807300.0],["2023-09-21",22.467,22.6052,22.2643,22.3104,3420300.0],["2023-09-22",22.6328,22.6696,22.3933,22.5315,2617600.0],["2023-09-25",22.1354,22.5775,22.0801,22.4209,1612800.0],["2023-09-26",22.2367,22.4117,22.1446,22.2643,1604100.0],["2023-09-27",22.292,22.4854,22.0617,22.2828,1978600.0],["2023-09-28",22.2091,22.3749,22.0893,22.1077,2306300.0],["2023-09-29",22.5223,22.5223,22.2045,22.2643,1652600.0],["2023-10-02",22.1262,22.2459,21.8176,22.2367,1783500.0],["2023-10-03",21.9603,22.2413,21.9143,22.0801,1439500.0],["2023-10-04",21.9788,22.1446,21.6379,21.9143,2352000.0],["2023-10-05",21.7853,22.0294,21.7715,21.9972,1302700.0],["2023-10-06",22.1077,22.8907,22.1077,22.6696,2709400.0],["2023-10-09",22.6789,22.7157,22.2275,22.5223,1578100.0],["2023-10-10",22.5407,22.8447,22.5407,22.6881,1751300.0],["2023-10-11",22.5959,22.8631,22.4532,22.5223,2774300.0],["2023-10-12",22.7157,22.7157,22.0156,22.1538,1713000.0],["2023-10-13",22.0064,22.3288,21.9972,22.2459,1704900.0],["2023-10-16",21.9327,22.2183,21.7347,22.1169,1562300.0],["2023-10-17",21.7208,22.1897,21.7208,22.1169,1413800.0],["2023-10-18",21.9788,21.9788,21.6886,21.7853,1989700.0],["2023-10-19",21.5274,21.7255,21.4445,21.5458,2601500.0],["2023-10-20",21.2971,21.859,21.1958,21.7485,2181500.0],["2023-10-23",21.7301,21.8314,21.5182,21.5274,1710000.0],["2023-10-24",21.5274,22.1077,21.5274,21.9143,2858600.0],["2023-10-25",21.7577,22.2275,21.7393,21.8774,2880200.0],["2023-10-26",21.9604,21.9788,21.4307,21.6656,2849200.0],["2023-10-27",21.8038,21.988,21.6886,21.6932,1545600.0],["2023-10-30",21.9419,22.034,21.7485,21.8682,1723000.0],["2023-10-31",21.6748,21.7301,21.3017,21.7116,2098600.0],["2023-11-01",21.6011,21.8222,21.2925,21.6472,1658100.0],["2023-11-02",21.7208,22.1446,21.7208,22.0433,1770600.0],["2023-11-03",22.3841,23.0151,22.3703,22.6328,2700700.0],["2023-11-06",22.6881,22.7433,22.2275,22.4946,1934100.0],["2023-11-07",22.0985,22.3334,21.8038,22.1814,1668000.0],["2023-11-08",22.0801,22.2091,21.9143,22.1538,1686300.0],["2023-11-09",22.034,22.1031,21.7439,21.8222,1917100.0],["2023-11-10",21.7577,22.2735,21.6656,22.2183,1295200.0],["2023-11-13",22.3749,22.467,22.0755,22.1262,2790200.0],["2023-11-14",22.4301,22.5683,22.3196,22.467,1601500.0],["2023-11-15",22.5315,22.8953,22.3242,22.3933,5258200.0],["2023-11-16",21.684,22.163,21.5919,22.1446,3537600.0],["2023-11-17",20.7628,21.1866,20.422,20.7721,9196200.0],["2023-11-20",20.4773,20.6707,19.7496,20.3299,6583800.0],["2023-11-21",20.247,20.4312,20.0904,20.3391,2273900.0],["2023-11-22",20.4497,20.528,20.3253,20.4681,2705100.0],["2023-11-24",20.5049,20.7813,20.4543,20.5602,1283200.0],["2023-11-27",20.3391,20.6293,20.1272,20.5602,2993200.0],["2023-11-28",20.7168,21.0945,20.5077,20.6063,2366100.0],["2023-11-29",20.4036,20.9333,20.2838,20.551,2361100.0],["2023-11-30",20.6247,20.6247,20.3207,20.5602,4743900.0],["2023-12-01",20.2838,20.574,20.1825,20.5141,2410800.0],["2023-12-04",20.2654,20.376,20.072,20.2009,2975600.0],["2023-12-05",19.9246,19.9246,19.5009,19.7035,4254900.0],["2023-12-06",19.9614,20.0628,19.7035,19.7312,2536300.0],["2023-12-07",19.7956,19.7956,19.5101,19.5838,3507200.0],["2023-12-08",19.5009,19.7542,19.4686,19.6298,2138900.0],["2023-12-11",19.4917,19.5285,19.2273,19.3627,4918300.0],["2023-12-12",19.464,19.464,19.1646,19.3627,4246500.0],["2023-12-13",19.2245,19.2245,18.7381,18.7916,6089000.0],["2023-12-14",18.8745,19.0541,18.6718,18.7087,2350100.0],["2023-12-15",18.7271,18.7778,18.1606,18.2665,4838400.0],["2023-12-18",18.1928,18.8699,18.1468,18.6073,4555900.0],["2023-12-19",18.5705,18.7455,18.3034,18.3678,3066600.0],["2023-12-20",18.1468,18.3955,18.1468,18.3494,2081900.0],["2023-12-21",18.5705,18.635,18.2389,18.4323,3198100.0],["2023-12-22",18.2205,18.4323,18.202,18.2757,1735900.0],["2023-12-26",18.3771,18.6995,18.3771,18.5797,1548900.0],["2023-12-27",18.5613,18.6626,18.46,18.4876,1606500.0],["2023-12-28",18.4692,19.4272,18.4692,19.2245,3361800.0],["2023-12-29",19.289,19.6482,19.2798,19.6022,2938400.0],["2024-01-02",19.3443,19.3995,18.9896,19.0679,2546800.0],["2024-01-03",19.0403,19.5838,18.985,19.3995,3054200.0],["2024-01-04",19.5469,19.5469,18.8284,18.8745,2470500.0],["2024-01-05",18.7731,18.81,18.3494,18.3771,2063400.0],["2024-01-08",18.0547,18.1468,17.8704,18.1007,3469000.0],["2024-01-09",17.8888,18.004,17.8059,17.9625,2920800.0],["2024-01-10",17.9257,17.9985,17.5296,17.6217,3560900.0],["2024-01-11",17.7691,17.8336,17.4006,17.4743,4606000.0],["2024-01-12",17.4743,17.6539,17.4697,17.5756,2534900.0],["2024-01-16",17.1888,17.2901,16.4887,16.5716,6533200.0],["2024-01-17",16.1939,16.6913,16.1663,16.6176,4679300.0],["2024-01-18",16.765,16.8019,16.2031,16.3505,2892000.0],["2024-01-19",16.4242,16.4242,15.7379,16.0097,4203900.0],["2024-01-22",15.6596,15.8991,15.4524,15.5491,5328900.0],["2024-01-23",16.1202,16.6913,15.9867,16.1018,4718700.0],["2024-01-24",16.6269,16.7835,16.0834,16.1018,3461900.0],["2024-01-25",16.1018,16.1571,15.6458,15.8807,3568200.0],["2024-01-26",15.7886,15.9544,15.6228,15.632,2772400.0],["2024-01-29",15.6873,15.7131,15.2635,15.5215,5360300.0],["2024-01-30",15.3004,15.3925,15.0194,15.1806,3442200.0],["2024-01-31",15.107,15.48,15.0333,15.0701,3040000.0],["2024-02-01",15.1622,15.3833,15.0793,15.2359,2225300.0],["2024-02-02",14.9227,15.0609,14.7477,14.8122,3274700.0],["2024-02-05",14.7201,15.3879,14.6418,15.282,4329400.0],["2024-02-06",15.8255,16.6821,15.7794,16.415,5961700.0],["2024-02-07",16.2123,16.4518,16.0557,16.2492,3153100.0],["2024-02-08",16.1847,16.3045,15.7057,15.7149,2043100.0],["2024-02-09",15.7149,15.8715,15.5399,15.8347,1939700.0],["2024-02-12",15.8162,16.1847,15.8162,16.0834,1711900.0],["2024-02-13",16.0005,16.0926,15.7978,16.0281,2319100.0],["2024-02-14",16.2584,16.5071,16.1847,16.5071,3054400.0],["2024-02-15",16.5255,16.8203,16.4979,16.7006,2871300.0],["2024-02-16",17.0045,17.1335,16.9493,17.023,4380400.0],["2024-02-20",17.0874,17.4743,16.9953,17.3638,5102300.0],["2024-02-21",17.7783,18.0547,17.3822,17.4927,4314900.0],["2024-02-22",17.4651,17.6954,17.2993,17.5388,3914400.0],["2024-02-23",17.5388,18.1652,17.3592,17.9533,4230100.0],["2024-02-26",17.723,17.7875,17.5066,17.5664,1950200.0],["2024-02-27",17.7691,17.8796,17.502,17.5388,1703700.0],["2024-02-28",17.3454,17.7442,17.2993,17.6309,2342800.0],["2024-02-29",17.852,18.3494,17.677,17.677,3939300.0],["2024-03-01",18.1652,19.1508,18.1468,18.7087,5896600.0],["2024-03-04",19.2706,19.3719,18.4139,18.8376,8921400.0],["2024-03-05",18.7547,18.7639,17.9579,18.4692,7399000.0],["2024-03-06",18.939,19.5746,18.8192,18.8284,4738300.0],["2024-03-07",18.7732,19.0034,18.354,18.4876,3825400.0],["2024-03-08",18.6534,18.81,18.3126,18.5521,3175400.0],["2024-03-11",18.6718,18.8561,18.3586,18.5152,2422900.0],["2024-03-12",19.3811,19.7312,19.0265,19.2982,6934500.0],["2024-03-13",19.9983,20.2746,19.8601,19.9614,8365800.0],["2024-03-14",19.9891,20.0904,19.6989,19.8785,7984600.0],["2024-03-15",19.8417,20.1825,19.8417,20.0904,5225100.0],["2024-03-18",20.3483,20.6247,19.8785,19.9614,5584300.0],["2024-03-19",19.7956,20.1411,19.6298,19.9522,4175800.0],["2024-03-20",20.7997,21.0208,20.0904,20.8273,9388500.0],["2024-03-21",20.6247,20.7352,19.5423,19.9614,8374300.0],["2024-03-22",19.4364,19.5193,18.9205,19.3627,7416200.0],["2024-03-25",19.5469,19.745,19.2936,19.4272,6219300.0],["2024-03-26",19.4456,19.768,19.0679,19.3719,4762700.0],["2024-03-27",19.3535,19.8325,19.2706,19.593,3196600.0],["2024-03-28",19.7035,19.8509,19.2798,19.289,4035900.0],["2024-04-01",19.5193,19.8141,19.464,19.7588,1851600.0],["2024-04-02",20.0812,20.5003,20.0443,20.3023,4988500.0],["2024-04-03",20.2378,20.2378,19.7956,19.8693,3431700.0],["2024-04-04",19.9983,20.0536,19.6298,19.6298,1504900.0],["2024-04-05",19.4732,19.5101,19.0495,19.2522,4472300.0],["2024-04-08",19.3443,19.4226,19.0771,19.1048,7701100.0],["2024-04-09",19.1712,19.7125,19.1712,19.4466,5859800.0],["2024-04-10",19.2947,19.5748,19.2947,19.3896,3752800.0],["2024-04-11",19.3991,19.5321,19.0288,19.1522,3380200.0],["2024-04-12",18.8674,18.8674,18.2882,18.2882,3528100.0],["2024-04-15",18.4021,18.6775,18.4021,18.554,3421900.0],["2024-04-16",18.3736,18.5161,18.2407,18.3831,5083100.0],["2024-04-17",18.4306,18.535,18.2787,18.3356,8816000.0],["2024-04-18",18.7819,19.0003,18.668,18.9908,4651700.0],["2024-04-19",18.8389,18.9433,18.668,18.9338,3437500.0],["2024-04-22",19.2092,19.2852,18.9196,19.0858,11556700.0],["2024-04-23",19.1997,19.2709,19.0715,19.2187,5396400.0],["2024-04-24",19.7505,20.1683,19.5511,20.0068,7557200.0],["2024-04-25",19.9024,20.3012,19.8644,20.1398,3961400.0],["2024-04-26",20.624,20.8139,20.4626,20.5196,2927500.0],["2024-04-29",20.4151,20.4151,20.0448,20.2632,3673100.0],["2024-04-30",19.9783,20.1777,19.8549,19.9309,2270600.0],["2024-05-01",19.8739,20.1777,19.8739,20.0068,1259300.0],["2024-05-02",20.5006,20.7427,20.4037,20.5291,2792400.0],["2024-05-03",20.5386,20.6098,20.2015,20.3961,4899500.0],["2024-05-06",20.5196,20.7304,20.2015,20.3202,3427700.0],["2024-05-07",19.9594,19.9973,19.2757,19.5131,4613200.0],["2024-05-08",19.3137,19.608,19.2852,19.3896,2929700.0],["2024-05-09",19.8454,20.0638,19.684,19.9499,3963900.0],["2024-05-10",19.8644,19.9973,19.6508,19.7979,1967600.0],["2024-05-13",20.1018,21.0371,20.0828,20.6715,3816500.0],["2024-05-14",20.5861,20.719,20.3487,20.4911,4861900.0],["2024-05-15",20.3677,20.5671,20.0923,20.3107,4116100.0],["2024-05-16",22.3332,22.713,21.1273,22.3902,11776800.0],["2024-05-17",22.7225,23.4869,22.675,23.3492,7098500.0],["2024-05-20",22.789,23.4537,22.5611,23.3207,3728100.0],["2024-05-21",23.4537,23.8525,23.3777,23.5011,4346800.0],["2024-05-22",23.6436,23.7623,23.2733,23.5106,5945100.0],["2024-05-23",23.3777,23.4916,23.1308,23.2733,3810600.0],["2024-05-24",23.2638,23.2638,22.6181,22.865,3491900.0],["2024-05-28",22.846,23.4347,22.846,23.4157,3937800.0],["2024-05-29",23.0738,23.1783,22.5469,22.8365,2568800.0],["2024-05-30",22.7035,22.789,22.3427,22.6561,3355600.0],["2024-05-31",22.1338,22.3332,21.5926,21.64,4673300.0],["2024-06-03",22.4946,22.4946,21.8774,21.9724,2969300.0],["2024-06-04",22.2952,22.4661,22.0388,22.1243,3318800.0],["2024-06-05",22.2193,22.4661,21.9439,22.3237,1787400.0],["2024-06-06",22.3617,22.6655,22.2667,22.6466,1845500.0],["2024-06-07",22.5421,22.8555,22.3427,22.4661,2363300.0],["2024-06-10",22.2857,22.6133,22.0104,22.5706,1862300.0],["2024-06-11",22.2952,22.2952,21.1985,21.7065,2855000.0],["2024-06-12",21.6116,21.811,21.0228,21.2127,3367600.0],["2024-06-13",21.3457,21.4929,21.2602,21.3362,1571900.0],["2024-06-14",21.3362,21.4596,21.1178,21.3267,2115500.0],["2024-06-17",21.1938,21.3647,20.8234,21.2792,1972100.0],["2024-06-18",21.1558,21.2887,20.8519,20.9469,1934200.0],["2024-06-20",20.605,20.7456,20.1208,20.3677,3036800.0],["2024-06-21",20.2442,20.3772,20.0733,20.2442,2319400.0],["2024-06-24",20.4246,21.0371,20.4246,20.9089,2824200.0],["2024-06-25",20.7665,20.9564,20.4009,20.4626,2026400.0],["2024-06-26",20.3961,20.5386,20.0211,20.0353,2215800.0],["2024-06-27",19.8929,20.0496,19.3706,19.8169,2196800.0],["2024-06-28",19.9404,20.0448,19.608,19.703,2771300.0],["2024-07-01",19.8359,19.9831,19.5036,19.665,1115100.0],["2024-07-02",19.57,19.8264,19.4656,19.5321,1446000.0],["2024-07-03",19.703,19.9641,19.646,19.7125,2269600.0],["2024-07-05",19.1143,19.1902,18.6395,19.0003,4043000.0],["2024-07-08",18.8864,19.2425,18.8199,19.1333,3453200.0],["2024-07-09",19.3232,19.5368,19.1238,19.3327,1890000.0],["2024-07-10",19.2662,19.5131,18.9528,19.0003,2446300.0],["2024-07-11",19.4561,19.5226,19.1048,19.2187,2050500.0],["2024-07-12",19.3991,19.684,19.2614,19.4561,1181000.0],["2024-07-15",19.2282,19.2852,19.0383,19.0383,1365000.0],["2024-07-16",18.9718,19.2852,18.9244,19.2187,3146900.0],["2024-07-17",19.1427,19.2947,19.0288,19.1522,902000.0],["2024-07-18",19.0383,19.1475,18.8769,19.0003,3261900.0],["2024-07-19",18.9339,18.9908,18.7079,18.7534,2169400.0],["2024-07-22",19.0858,19.7505,19.0858,19.4466,2627100.0],["2024-07-23",19.0383,19.2377,18.3831,18.3831,3262500.0],["2024-07-24",18.3261,18.5018,18.2882,18.4401,3538900.0],["2024-07-25",18.4496,18.4496,17.7089,17.7184,3057600.0],["2024-07-26",17.8989,18.3926,17.8561,18.2027,2270400.0],["2024-07-29",18.1267,18.2407,17.8913,18.1647,3008200.0],["2024-07-30",17.9748,17.9891,17.614,17.6994,1829000.0],["2024-07-31",18.4591,18.554,17.9701,17.9938,2062400.0],["2024-08-01",18.0603,18.2217,17.5,17.5665,2326900.0],["2024-08-02",17.4241,17.8324,17.2247,17.4051,2368000.0],["2024-08-05",17.69,19.0953,17.6235,18.2027,5344000.0],["2024-08-06",18.3831,18.6347,17.9558,18.4401,3951600.0],["2024-08-07",18.8294,19.0478,18.573,18.592,2077500.0],["2024-08-08",18.7629,19.233,18.7629,18.9813,1757200.0],["2024-08-09",18.9908,19.0953,18.668,18.8009,1191400.0],["2024-08-12",18.8009,18.8959,18.668,18.7724,1289700.0],["2024-08-13",18.7534,18.9671,18.668,18.9054,1324500.0],["2024-08-14",18.6965,18.7819,18.1695,18.4876,1508500.0],["2024-08-15",18.554,18.8911,18.4211,18.706,1293200.0],["2024-08-16",18.706,18.8247,18.5208,18.687,1864700.0],["2024-08-19",18.7819,19.4371,18.7819,19.3706,2558400.0],["2024-08-20",19.3422,19.4181,18.7439,18.8009,2630400.0],["2024-08-21",19.3801,20.3487,19.1997,19.9499,2838400.0],["2024-08-22",19.9404,20.1208,19.7581,19.9214,1654800.0],["2024-08-23",19.7505,19.8264,19.3564,19.5416,1901100.0],["2024-08-26",19.3801,19.4656,18.592,19.4086,2276000.0],["2024-08-27",19.741,20.0448,19.684,19.8454,1868800.0],["2024-08-28",19.8549,19.9594,19.6365,19.741,1229700.0],["2024-08-29",20.0828,20.3487,20.0638,20.2252,1511000.0],["2024-08-30",20.719,20.719,20.2727,20.3582,7012700.0],["2024-09-03",21.0039,21.4216,20.8044,21.0323,4126000.0],["2024-09-04",20.8519,21.1273,20.5196,20.5766,2719900.0],["2024-09-05",20.624,20.719,20.3914,20.4056,1221800.0],["2024-09-06",20.3582,20.5433,20.3344,20.4816,2376400.0],["2024-09-09",20.4246,20.9041,20.3012,20.7855,3006100.0],["2024-09-10",21.0846,21.3837,20.8434,21.017,2504700.0],["2024-09-11",20.9013,21.2245,20.7758,21.1811,2210000.0],["2024-09-12",20.9495,21.3403,20.9206,21.2197,2663500.0],["2024-09-13",21.2293,21.2824,21.1135,21.239,2174300.0],["2024-09-16",21.3644,21.4127,21.2245,21.3451,1147000.0],["2024-09-17",21.3741,21.6974,21.3355,21.5574,2188500.0],["2024-09-18",21.625,21.6877,21.2728,21.3258,719900.0],["2024-09-19",21.5188,22.1654,21.432,21.9048,3818100.0],["2024-09-20",21.596,21.7118,20.9399,21.0846,3321200.0],["2024-09-23",20.9399,21.017,20.7083,20.8916,4166800.0],["2024-09-24",21.7118,22.368,21.5574,22.2619,4441900.0],["2024-09-25",21.4706,21.789,21.3355,21.4995,2667500.0],["2024-09-26",22.8408,23.7769,22.4838,23.1014,6732800.0],["2024-09-27",23.2751,23.4584,23.0724,23.2751,3940000.0],["2024-09-30",23.883,24.5971,23.8348,23.9023,7706000.0],["2024-10-01",24.1243,24.6116,23.6852,24.5102,2657300.0],["2024-10-02",26.0445,26.1024,25.3691,26.0156,8018000.0],["2024-10-03",25.4945,25.8805,25.3305,25.5524,4265500.0],["2024-10-04",26.0542,26.5367,25.8129,26.0445,5655200.0],["2024-10-07",26.2472,26.5367,25.2581,25.8419,3492800.0],["2024-10-08",24.7997,25.2195,24.6453,25.0989,3542000.0],["2024-10-09",24.3365,24.6743,23.912,24.655,2801800.0],["2024-10-10",25.205,25.4945,24.7804,24.7901,1838000.0],["2024-10-11",24.5585,25.1326,24.5585,25.0796,1286700.0],["2024-10-14",24.7804,25.1375,24.7611,25.0217,1392400.0],["2024-10-15",24.3269,24.3558,23.8155,23.9023,3536800.0],["2024-10-16",24.5874,24.7515,24.2786,24.5199,1999000.0],["2024-10-17",23.9988,24.0567,23.7383,23.9023,1788100.0],["2024-10-18",24.6067,24.7997,24.2593,24.2883,1893600.0],["2024-10-21",24.0471,24.1677,23.8927,24.1146,1962700.0],["2024-10-22",24.0181,24.4668,23.9409,24.2883,1306100.0],["2024-10-23",24.2304,24.3076,23.9988,24.105,798300.0],["2024-10-24",23.8637,23.994,23.1882,23.7576,1481200.0],["2024-10-25",23.1303,23.5115,22.8215,23.3812,2073700.0],["2024-10-28",23.2365,23.8637,23.1062,23.6418,2385300.0],["2024-10-29",23.2075,23.2944,22.7347,22.9277,1954500.0],["2024-10-30",22.5321,22.7926,22.3777,22.5996,2373900.0],["2024-10-31",22.4452,22.4452,22.1654,22.3005,1886500.0],["2024-11-01",22.6189,22.6575,22.2619,22.2812,1012200.0],["2024-11-04",21.8855,22.0013,21.4995,21.6732,2359500.0],["2024-11-05",22.368,22.6478,22.1557,22.1654,2089900.0],["2024-11-06",21.7118,22.0496,21.2486,21.8952,2397400.0],["2024-11-07",22.1268,22.2136,21.9048,21.9724,1280000.0],["2024-11-08",21.3451,21.9048,21.0798,21.1811,2045700.0],["2024-11-11",21.1521,21.2872,20.5828,20.6021,2348100.0],["2024-11-12",20.3319,20.467,20.081,20.0907,4553900.0],["2024-11-13",20.5056,20.6407,19.8687,20.0714,4079500.0],["2024-11-14",19.9652,20.2161,19.7529,20.1872,2665100.0],["2024-11-15",20.2644,20.5008,20.1293,20.3319,2317600.0],["2024-11-18",20.2644,20.3271,19.9025,20.0714,5164600.0],["2024-11-19",20.4574,20.6697,20.2644,20.303,2668200.0],["2024-11-20",19.7915,19.9942,18.8169,19.2994,6064900.0],["2024-11-21",18.9906,19.4152,18.9327,19.1257,5111000.0],["2024-11-22",18.8169,18.9424,18.4985,18.6046,4285100.0],["2024-11-25",18.6722,18.6915,18.2235,18.3248,6969100.0],["2024-11-26",18.3344,18.5564,17.9967,18.1318,4582200.0],["2024-11-27",18.4599,18.759,18.373,18.5371,6308400.0],["2024-11-29",18.3634,18.4888,18.1424,18.3344,1636900.0],["2024-12-02",18.4985,18.6384,18.2476,18.3151,4182800.0],["2024-12-03",18.3537,18.6625,18.3151,18.3441,4253000.0],["2024-12-04",18.1414,18.2283,17.9677,18.0063,1913900.0],["2024-12-05",18.0835,18.18,17.987,17.987,1826900.0],["2024-12-06",18.5757,18.5757,17.8423,17.8423,3004600.0],["2024-12-09",18.9713,19.1933,18.6432,18.7108,3528000.0],["2024-12-10",18.1125,18.4888,18.0353,18.2379,2768700.0],["2024-12-11",18.0932,18.2186,17.8616,18.016,2604300.0],["2024-12-12",18.2283,18.4213,18.1704,18.3537,3243600.0],["2024-12-13",18.6239,18.6239,18.3972,18.5371,4586100.0],["2024-12-16",18.6239,18.9134,18.5274,18.6915,5198500.0],["2024-12-17",18.9134,19.3766,18.9134,19.3477,4555800.0],["2024-12-18",19.145,19.3862,18.981,18.9906,3505600.0],["2024-12-19",18.9713,19.338,18.9086,19.0292,3466400.0],["2024-12-20",18.7397,19.3187,18.5853,19.1354,2615600.0],["2024-12-23",19.0871,19.1498,18.9617,19.1064,1123800.0],["2024-12-24",19.3766,19.4345,19.0678,19.0678,1258700.0],["2024-12-26",19.1354,19.2608,19.0196,19.2126,1494800.0],["2024-12-27",19.0775,19.0775,18.8748,19.0485,949600.0],["2024-12-30",18.8459,18.8845,18.4888,18.6143,1764300.0],["2024-12-31",18.6915,19.0099,18.402,18.8652,1759900.0],["2025-01-02",18.4888,18.6046,18.1656,18.3634,2544700.0],["2025-01-03",18.5757,18.7252,18.5081,18.6046,2062800.0],["2025-01-06",18.5178,18.6915,18.209,18.2476,2496400.0],["2025-01-07",18.2765,18.4502,18.2283,18.4213,968700.0],["2025-01-08",18.2186,18.3055,18.0594,18.2669,2959100.0],["2025-01-10",17.7169,17.8519,17.2633,17.3019,2777300.0],["2025-01-13",17.4467,17.7024,17.3502,17.466,1585100.0],["2025-01-14",18.0256,18.1221,17.8423,17.9002,1856200.0],["2025-01-15",17.8326,18.0546,17.6107,17.7072,1692800.0],["2025-01-16",17.9967,18.1945,17.8423,18.1511,2264600.0],["2025-01-17",18.4116,18.566,18.3151,18.4213,2103400.0],["2025-01-21",18.7687,18.8555,18.4165,18.5467,1794800.0],["2025-01-22",18.6239,18.6722,17.9581,18.1028,5196500.0],["2025-01-23",17.8616,18.016,17.8037,17.8133,2087800.0],["2025-01-24",18.1028,18.1028,17.6397,18.0256,8662500.0],["2025-01-27",18.0932,18.4888,18.0932,18.3634,2315900.0],["2025-01-28",18.4502,18.5853,18.2717,18.3441,2075800.0],["2025-01-29",18.3537,18.5371,17.9002,17.9098,2005700.0],["2025-01-30",17.7169,18.4502,17.6541,18.4116,2783700.0],["2025-01-31",18.3441,18.4068,17.905,18.0063,2308900.0],["2025-02-03",17.6397,18.0642,17.5673,17.7844,2224600.0],["2025-02-04",18.0835,18.2765,17.9677,18.1414,2037900.0],["2025-02-05",18.3151,18.5274,18.2669,18.2958,3235000.0],["2025-02-06",18.5757,18.5757,18.2765,18.4309,2112900.0],["2025-02-07",18.6432,18.7397,18.4406,18.5564,2024400.0],["2025-02-10",18.7687,19.0099,18.6818,18.9713,1524000.0],["2025-02-11",18.2862,18.4116,17.9484,18.2669,1485100.0],["2025-02-12",18.6529,18.9935,18.5371,18.952,1872400.0],["2025-02-13",18.6239,19.2415,18.6239,19.2319,3054200.0],["2025-02-14",19.5117,19.5985,19.2801,19.3862,1893400.0],["2025-02-18",19.5213,19.5792,19.0292,19.0871,1798600.0],["2025-02-19",19.1354,19.3284,19.0775,19.2994,2291400.0],["2025-02-20",19.6854,20.3223,19.6468,19.8687,2125600.0],["2025-02-21",20.3802,20.5056,20.0328,20.0521,4596700.0],["2025-02-24",19.2608,19.4827,18.9327,19.1161,2568800.0],["2025-02-25",18.9617,19.1112,18.8266,18.9038,1989800.0],["2025-02-26",19.1064,19.2319,18.7783,18.8459,1905800.0],["2025-02-27",18.8459,19.2029,18.759,18.981,1334800.0],["2025-02-28",18.595,18.952,18.5757,18.7108,1682500.0],["2025-03-03",19.0099,19.2994,18.9038,19.1354,2804200.0],["2025-03-04",19.6275,19.9556,19.4586,19.8687,2512900.0],["2025-03-05",19.8205,20.1389,19.6564,20.0714,3029700.0],["2025-03-06",19.9266,20.1003,19.4924,19.7819,3427000.0],["2025-03-07",19.5889,19.724,19.2753,19.4152,2158000.0],["2025-03-10",19.5213,19.8687,19.1981,19.3091,1859300.0],["2025-03-11",19.5985,19.8398,18.8603,18.9713,3520500.0],["2025-03-12",18.5757,18.952,18.4599,18.5178,3929800.0],["2025-03-13",18.4792,18.8893,18.3827,18.7301,6088300.0],["2025-03-14",19.2994,19.7336,19.2608,19.2705,3792900.0],["2025-03-17",19.5889,20.1293,19.2705,20.0038,3675900.0],["2025-03-18",20.2644,20.6407,20.0087,20.5539,4531700.0],["2025-03-19",21.1328,21.239,20.5249,20.9978,5667800.0],["2025-03-20",19.7819,19.9749,19.3139,19.4345,4347800.0],["2025-03-21",19.367,19.5117,19.256,19.3477,2701600.0],["2025-03-24",19.1933,19.5696,19.1354,19.2801,1563500.0],["2025-03-25",19.2994,19.4248,19.0968,19.1257,1518900.0],["2025-03-26",19.4152,19.4731,19.0968,19.1836,2239400.0],["2025-03-27",19.1161,19.5493,19.1161,19.502,1466300.0],["2025-03-28",19.1257,19.4345,19.0871,19.1257,1687400.0],["2025-03-31",18.8266,19.145,18.7831,19.145,2511100.0],["2025-04-01",19.2029,19.3573,19.0533,19.1354,1268700.0],["2025-04-02",19.0389,19.1209,18.6529,18.7976,1940200.0],["2025-04-03",18.595,18.7204,18.402,18.4406,1944300.0],["2025-04-04",17.7747,17.7747,17.1813,17.5335,3941500.0],["2025-04-07",17.5818,18.5467,17.1861,17.3888,4546900.0],["2025-04-08",17.5818,17.6541,15.7676,15.9317,5720300.0],["2025-04-09",16.2887,17.3695,16.2887,17.2151,6078700.0],["2025-04-10",17.471,17.7761,17.0084,17.3824,4795700.0],["2025-04-11",17.4021,18.032,17.1462,17.9631,4922900.0],["2025-04-14",18.3765,18.7801,18.1797,18.6029,2999300.0],["2025-04-15",18.5931,18.6521,18.3765,18.4553,1306600.0],["2025-04-16",18.16,18.7013,18.1009,18.4651,3035400.0],["2025-04-17",18.6029,19.1246,18.3568,18.5143,1035200.0],["2025-04-21",18.3864,18.5045,18.1895,18.4553,1341800.0],["2025-04-22",18.7309,18.8145,18.5291,18.7801,2028700.0],["2025-04-23",18.9474,19.3608,18.1895,18.7112,1879600.0],["2025-04-24",18.3568,18.9671,18.3568,18.7013,3414900.0],["2025-04-25",18.6029,18.8194,18.3962,18.7702,1621600.0],["2025-04-28",18.5734,18.9868,18.5635,18.849,1317600.0],["2025-04-29",18.849,18.849,18.4749,18.4749,3054900.0],["2025-04-30",18.16,18.4799,18.1108,18.2092,1412600.0],["2025-05-01",18.1304,18.2584,17.9237,18.1698,1088100.0],["2025-05-02",18.849,18.8982,18.6029,18.6816,1819600.0],["2025-05-05",18.5438,18.849,18.3962,18.6029,1714100.0],["2025-05-06",18.9572,19.1836,18.7948,18.8588,2714000.0],["2025-05-07",18.4356,18.6915,18.2682,18.5931,1736600.0],["2025-05-08",18.908,18.908,18.4356,18.662,1693400.0],["2025-05-09",18.6423,18.6816,18.3273,18.4257,1470100.0],["2025-05-12",18.8588,19.0458,18.6127,18.7013,6371700.0],["2025-05-13",18.534,18.534,18.1206,18.1797,1892900.0],["2025-05-14",18.5143,18.6669,18.3076,18.4651,1839400.0],["2025-05-15",17.973,18.0419,17.7909,17.8745,2067800.0],["2025-05-16",18.5143,18.6521,18.1304,18.3765,6560600.0],["2025-05-19",18.6029,18.7505,18.3814,18.7309,6392400.0],["2025-05-20",18.2978,18.4651,17.1905,17.2249,8753200.0],["2025-05-21",17.2249,17.4533,16.6836,16.7623,5679600.0],["2025-05-22",16.5654,16.8214,16.4178,16.6442,3251100.0],["2025-05-23",16.6343,16.8804,16.6343,16.6836,2450300.0],["2025-05-27",16.5654,16.7721,16.467,16.4965,3232300.0],["2025-05-28",16.8214,17.3627,16.8214,17.2544,4477600.0],["2025-05-29",17.5202,17.7761,17.3529,17.5793,3064000.0],["2025-05-30",17.1954,17.3627,17.0477,17.3233,5223200.0],["2025-06-02",17.0477,17.2151,16.7623,16.9099,1816100.0],["2025-06-03",16.9592,17.0625,16.7869,16.8312,4700400.0],["2025-06-04",16.7623,16.8952,16.7131,16.782,3765900.0],["2025-06-05",16.6934,16.7918,16.6737,16.7721,3159300.0],["2025-06-06",16.9296,16.9788,16.782,16.8607,918600.0],["2025-06-09",17.4021,17.5546,17.3529,17.5202,3210600.0],["2025-06-10",17.3824,17.4414,17.2151,17.343,2326200.0],["2025-06-11",17.5596,17.6875,17.284,17.284,1645600.0],["2025-06-12",17.4611,17.5104,17.3627,17.5005,1280100.0],["2025-06-13",17.1954,17.3676,17.1166,17.1757,968900.0],["2025-06-16",17.471,17.6383,17.4119,17.4218,1277300.0],["2025-06-17",17.1659,17.2544,16.9395,16.9493,2299500.0],["2025-06-18",16.841,16.9493,16.7623,16.7918,934200.0],["2025-06-20",16.9198,17.0576,16.8804,16.9395,1145900.0],["2025-06-23",16.8706,17.097,16.8017,17.0871,777900.0],["2025-06-24",17.2544,17.4267,17.221,17.3332,1090800.0],["2025-06-25",17.5399,17.7564,17.4907,17.5596,1541100.0],["2025-06-26",17.4907,17.5596,17.3135,17.3726,1045700.0],["2025-06-27",17.4513,17.6088,17.4119,17.5005,838000.0],["2025-06-30",17.3037,17.4956,17.2741,17.471,863000.0],["2025-07-01",17.6088,17.717,17.471,17.6088,808400.0],["2025-07-02",17.6482,17.7564,17.5202,17.7564,756400.0],["2025-07-03",17.9139,18.0812,17.717,17.7663,816300.0],["2025-07-07",17.6777,17.8056,17.53,17.6383,2425700.0],["2025-07-08",17.2741,17.717,17.1166,17.5891,2009200.0],["2025-07-09",17.3824,17.4966,17.284,17.4218,1308200.0],["2025-07-10",18.6078,19.1147,18.6078,19.0261,3757700.0],["2025-07-11",18.5242,18.6324,18.3903,18.3962,1930200.0],["2025-07-14",18.2978,18.2978,17.8647,18.1206,1211000.0],["2025-07-15",18.3175,18.3371,18.0665,18.1797,1219400.0],["2025-07-16",18.1403,18.1403,17.7072,17.8844,940500.0],["2025-07-17",17.717,18.0517,17.7072,18.0419,1877700.0],["2025-07-18",18.9572,19.1787,18.6816,18.6816,3096700.0],["2025-07-21",18.2682,18.7063,18.1797,18.6226,2504600.0],["2025-07-22",18.9572,19.1689,18.8588,19.1147,1714400.0],["2025-07-23",18.8588,19.1935,18.849,19.1639,2325100.0],["2025-07-24",19.7053,20.1581,19.5773,19.9218,4716800.0],["2025-07-25",19.9907,20.0498,19.784,19.9711,1617900.0],["2025-07-28",19.9218,19.9218,19.5872,19.6167,1274900.0],["2025-07-29",19.5773,19.5921,19.3706,19.3903,1618600.0],["2025-07-30",19.7644,20.04,19.6266,19.6659,2214500.0],["2025-07-31",18.9966,19.5183,18.7309,19.3805,2800900.0],["2025-08-01",20.099,20.3549,19.8825,19.912,4045800.0],["2025-08-04",20.1876,20.2811,20.0793,20.1581,1650100.0],["2025-08-05",19.7447,19.7447,19.2673,19.41,2744600.0],["2025-08-06",19.5675,19.8825,19.4789,19.6364,1312000.0],["2025-08-07",20.3648,20.5222,20.2959,20.4041,2703200.0],["2025-08-08",20.3254,20.3746,20.1138,20.2565,1960200.0],["2025-08-11",20.0006,20.1285,19.8185,19.8628,1044300.0],["2025-08-12",19.8037,19.8559,19.6364,19.6955,1118400.0],["2025-08-13",19.8529,19.9907,19.7496,19.8529,1278900.0],["2025-08-14",19.5478,19.661,19.3411,19.5183,1813000.0],["2025-08-15",19.6069,19.8333,19.6019,19.6069,1618700.0],["2025-08-18",20.2663,20.3156,19.7644,19.8923,4140900.0],["2025-08-19",19.7742,19.7742,19.2821,19.4297,3481900.0],["2025-08-20",19.5429,19.8726,19.1935,19.223,4676700.0],["2025-08-21",19.2525,19.2525,18.4946,18.7801,2274500.0],["2025-08-22",18.6816,18.8883,18.5438,18.7998,1946400.0],["2025-08-25",18.8982,19.1196,18.598,18.6423,1519300.0],["2025-08-26",18.6226,18.9671,18.6029,18.8687,1945900.0],["2025-08-27",18.5045,18.5881,18.2978,18.5045,2043100.0],["2025-08-28",18.3667,18.3667,18.0419,18.1501,1742400.0],["2025-08-29",17.9139,17.9631,17.7663,17.9139,1551000.0],["2025-09-02",17.5891,17.8844,17.4611,17.5891,1749700.0],["2025-09-03",17.5793,17.7958,17.5793,17.7367,927100.0],["2025-09-04",17.7761,18.0222,17.7072,17.9041,2344100.0],["2025-09-05",18.2781,18.3371,17.8745,18.0517,1726600.0],["2025-09-08",18.5143,18.5734,18.3273,18.5537,1996700.0],["2025-09-09",18.6029,18.8244,18.598,18.7998,1291700.0],["2025-09-10",18.8982,19.1443,18.8785,18.9868,1960300.0],["2025-09-11",18.7013,19.036,18.7013,19.036,875400.0],["2025-09-12",18.9572,18.9868,18.7013,18.7604,792200.0],["2025-09-15",18.849,19.0261,18.7899,18.9671,1249900.0],["2025-09-16",18.9572,19.1443,18.8785,19.095,1165300.0],["2025-09-17",18.9277,19.0232,18.6029,18.7899,1679100.0],["2025-09-18",18.6915,18.7112,18.3175,18.4848,1551800.0],["2025-09-19",18.6226,18.7505,18.2879,18.3076,1956900.0],["2025-09-22",18.6423,18.7013,18.3076,18.4749,2108100.0],["2025-09-23",18.3667,18.406,18.2092,18.2289,1474400.0],["2025-09-24",18.4553,18.9868,18.3913,18.6324,1829500.0],["2025-09-25",18.5734,19.0261,18.4749,18.9376,2457500.0],["2025-09-26",19.0065,19.4297,18.8834,19.0065,2563600.0],["2025-09-29",19.2525,19.6266,19.1738,19.2624,1991000.0],["2025-09-30",18.5734,19.0448,18.4454,18.8982,3234200.0],["2025-10-01",18.7801,18.8883,18.6915,18.8391,752800.0],["2025-10-02",18.8096,18.8687,18.6718,18.8293,1373700.0],["2025-10-03",18.6816,18.849,18.5832,18.6915,1586900.0],["2025-10-06",18.7309,19.0114,18.7112,18.9474,882200.0],["2025-10-07",19.0852,19.0852,18.6324,18.662,864000.0],["2025-10-08",18.6226,18.8145,18.406,18.7998,1700100.0],["2025-10-09",19.2033,19.2328,18.7604,18.7801,2969800.0],["2025-10-10",18.8588,18.9277,18.1747,18.2584,2614300.0],["2025-10-13",18.5045,18.6816,18.1895,18.2092,1860500.0],["2025-10-14",17.9631,18.4307,17.8253,18.3273,1660500.0],["2025-10-15",18.5438,18.7259,18.3667,18.6915,1586700.0],["2025-10-16",18.5832,18.7752,18.4651,18.6816,1386000.0],["2025-10-17",18.4848,18.7112,18.2289,18.6816,1592600.0],["2025-10-20",18.908,18.9572,18.7456,18.7998,902700.0],["2025-10-21",18.7998,18.9671,18.5537,18.7112,1460100.0],["2025-10-22",18.6718,18.7505,18.5438,18.6816,1154400.0],["2025-10-23",18.8096,19.0065,18.721,18.849,773800.0],["2025-10-24",18.9671,18.9671,18.7702,18.908,448700.0],["2025-10-27",19.0163,19.1738,18.9818,19.0557,908800.0],["2025-10-28",18.7899,18.9376,18.6324,18.9179,862900.0],["2025-10-29",19.0163,19.0754,18.7309,18.7702,627800.0],["2025-10-30",18.1895,18.5537,17.9139,18.4454,1922300.0],["2025-10-31",18.1206,18.3421,17.8942,18.2978,2051500.0],["2025-11-03",18.3864,18.6423,18.3814,18.5242,1660900.0],["2025-11-04",18.2879,18.5192,18.224,18.4159,1551600.0],["2025-11-05",18.3864,18.7013,18.3716,18.5931,1653900.0],["2025-11-06",18.6226,18.8637,18.5734,18.6029,1179100.0],["2025-11-07",18.0714,18.5685,18.0222,18.5438,2023800.0],["2025-11-10",18.7899,18.9179,18.6127,18.6226,1302500.0],["2025-11-11",18.7505,18.8883,18.6816,18.8391,1430600.0],["2025-11-12",18.9868,19.095,18.8391,19.0557,860000.0],["2025-11-13",18.9671,19.095,18.6915,18.7112,720800.0],["2025-11-14",18.4454,18.8293,18.4454,18.6423,1428800.0],["2025-11-17",18.406,18.6964,18.3568,18.5635,1419200.0],["2025-11-18",18.3371,18.7801,18.3371,18.6324,1252100.0],["2025-11-19",18.5832,18.7456,18.5242,18.6718,1259900.0],["2025-11-20",19.3608,19.4199,18.6324,18.6521,1852300.0],["2025-11-21",18.5832,19.0458,18.5832,18.9179,1712200.0],["2025-11-24",19.0458,19.3952,18.9277,19.3608,2424600.0],["2025-11-25",19.4691,20.3402,19.4691,20.2171,3230700.0],["2025-11-26",20.1679,20.5911,20.1679,20.5419,1902800.0],["2025-11-28",20.1778,20.4337,20.1482,20.3254,1248900.0],["2025-12-01",20.4337,20.5665,20.3155,20.473,1443500.0],["2025-12-02",20.2565,20.4238,19.9907,20.227,1670300.0],["2025-12-03",20.3057,20.4415,20.1531,20.3254,1086700.0],["2025-12-04",20.6699,20.8421,20.5173,20.6797,1677700.0],["2025-12-05",21.3786,21.5361,21.2998,21.3392,2375800.0],["2025-12-08",21.0341,21.0341,20.5419,20.7191,2377200.0],["2025-12-09",20.6404,20.6532,20.4927,20.5616,963700.0],["2025-12-10",20.6896,20.6896,20.3844,20.5419,1456000.0],["2025-12-11",20.6502,20.8618,20.4435,20.6994,2119800.0],["2025-12-12",21.3097,21.3392,20.9455,21.103,3165700.0],["2025-12-15",20.5911,20.7486,20.5321,20.7191,1497400.0],["2025-12-16",20.4238,20.7388,20.4041,20.7191,2018000.0],["2025-12-17",20.6502,20.8667,20.4238,20.8274,3206300.0],["2025-12-18",20.8471,21.3146,20.8471,21.0734,2300700.0],["2025-12-19",21.0734,21.2801,20.9356,20.9356,1787000.0],["2025-12-22",20.9553,20.9553,20.5518,20.9455,3396100.0],["2025-12-23",20.9356,21.1571,20.8874,21.1128,2457800.0],["2025-12-24",20.9356,21.0882,20.8569,20.9356,964500.0],["2025-12-26",20.9258,20.9996,20.8766,20.9455,1538400.0],["2025-12-29",20.8372,20.9307,20.6994,20.8175,1194300.0],["2025-12-30",20.9061,20.975,20.7713,20.7782,1265900.0],["2025-12-31",20.6404,20.7289,20.5272,20.5616,2888600.0],["2026-01-02",20.9356,21.162,20.9356,21.1227,896600.0],["2026-01-05",21.0538,21.5065,21.0538,21.3687,1375000.0],["2026-01-06",21.5065,21.7378,21.4494,21.4967,1331300.0],["2026-01-07",21.3195,21.3195,20.9947,20.9947,1199200.0],["2026-01-08",21.1719,21.4819,21.1128,21.3786,2753500.0],["2026-01-09",21.6246,21.9111,21.3097,21.3589,2364000.0],["2026-01-12",21.4376,21.6443,21.4081,21.5164,2338400.0],["2026-01-13",21.4967,21.6935,21.4524,21.5361,2026000.0],["2026-01-14",21.6345,22.3333,21.5656,22.1463,3268900.0],["2026-01-15",22.1562,22.3382,21.9888,22.1857,2347200.0],["2026-01-16",22.0184,22.1168,21.6246,21.9691,1812100.0],["2026-01-20",21.8609,21.9937,21.6345,21.8018,1341400.0],["2026-01-21",22.2054,22.2054,21.8806,22.0873,1236300.0],["2026-01-22",21.6837,21.9888,21.605,21.9691,2011200.0],["2026-01-23",21.6542,21.8313,21.2309,21.5754,2662400.0],["2026-01-26",21.3392,21.4179,21.0931,21.2605,1845300.0],["2026-01-27",21.1128,21.4622,21.1128,21.3392,2570500.0],["2026-01-28",21.6345,21.9101,21.5115,21.6246,1842500.0],["2026-01-29",21.664,22.038,21.664,21.8904,2595300.0],["2026-01-30",21.7526,21.9888,21.5853,21.5853,1734200.0],["2026-02-02",21.4081,21.8018,21.349,21.7821,1910800.0],["2026-02-03",21.8412,22.2644,21.8117,22.1562,1750200.0],["2026-02-04",22.294,22.8353,22.1266,22.4318,8397400.0],["2026-02-05",23.0322,23.4308,22.8944,23.2585,3099100.0],["2026-02-06",23.4259,23.7556,23.293,23.7113,1750100.0],["2026-02-09",23.6129,23.9475,23.6129,23.7507,1217500.0],["2026-02-10",23.8786,24.2724,23.8393,24.0361,2512600.0],["2026-02-11",24.2035,24.6316,24.2035,24.4987,2755100.0],["2026-02-12",24.2527,24.4938,23.795,24.0755,2847800.0],["2026-02-13",23.7605,24.4889,23.7605,24.2724,2379900.0],["2026-02-17",24.292,24.8432,24.2822,24.7743,1738400.0],["2026-02-18",24.794,25.0204,24.7743,24.922,1962000.0],["2026-02-19",24.9121,25.1188,24.8531,25.0499,1461900.0],["2026-02-20",24.6562,25.0204,24.607,24.8925,2582700.0],["2026-02-23",24.8826,25.0155,24.5726,24.8629,2100300.0],["2026-02-24",24.5381,24.8482,24.2822,24.8432,2597600.0],["2026-02-25",24.4298,24.7547,24.1346,24.3609,2750300.0],["2026-02-26",23.5243,23.8097,23.229,23.7605,4748000.0],["2026-02-27",24.105,24.292,23.9968,23.9968,1502700.0],["2026-03-02",23.603,23.6523,23.4259,23.5834,1593500.0],["2026-03-03",22.8944,23.1503,22.5597,22.9928,2118500.0],["2026-03-04",23.2192,23.2192,22.417,22.4613,1500800.0],["2026-03-05",22.4416,22.5843,22.0282,22.0577,1590300.0],["2026-03-06",22.481,22.7369,22.3432,22.4416,1102600.0],["2026-03-09",22.3235,22.7172,22.2201,22.6483,1125900.0],["2026-03-10",22.8058,23.3078,22.8058,22.9633,2058600.0],["2026-03-11",23.2585,23.3895,23.0519,23.229,1365900.0],["2026-03-12",23.0617,23.357,23.0026,23.1207,947300.0],["2026-03-13",23.7408,23.9574,23.6326,23.6621,1775100.0],["2026-03-16",23.7802,23.7802,23.3274,23.416,1480600.0],["2026-03-17",23.1109,23.5735,22.8796,23.357,1733400.0],["2026-03-18",24.484,25.7882,24.484,25.109,4440000.0],["2026-03-19",23.9229,24.9121,23.4751,24.8728,2847800.0],["2026-03-20",24.794,24.9515,23.9672,24.0755,2531200.0],["2026-03-23",24.1936,24.5676,24.0164,24.5381,2161400.0],["2026-03-24",24.607,25.0056,24.4574,24.8728,2160500.0],["2026-03-25",24.607,24.607,23.7901,23.9377,2974400.0],["2026-03-26",23.918,23.9229,23.5735,23.6424,1237500.0],["2026-03-27",23.5834,23.8885,23.5834,23.6818,1187600.0],["2026-03-30",23.859,24.1247,23.8097,23.9279,1268000.0],["2026-03-31",23.8097,24.8383,23.5666,24.7743,2588300.0],["2026-04-01",24.5381,24.5578,24.2576,24.4102,1005900.0],["2026-04-02",24.3314,24.607,23.918,24.5578,743300.0],["2026-04-06",24.4791,24.7743,24.4397,24.5578,971900.0],["2026-04-07",24.5086,24.5184,24.1641,24.42,979700.0],["2026-04-08",23.64,24.57,23.12,24.56,1355100.0],["2026-04-09",24.52,24.755,24.42,24.47,1214700.0],["2026-04-10",24.77,25.01,24.72,24.76,886400.0],["2026-04-13",24.95,25.16,24.91,25.1,966700.0],["2026-04-14",25.0,25.07,24.81,24.94,957900.0],["2026-04-15",25.37,25.6,25.05,25.08,1816200.0],["2026-04-16",25.33,25.63,25.07,25.3,2555100.0],["2026-04-17",25.13,25.35,24.76,25.1,1167100.0],["2026-04-20",25.08,25.33,25.08,25.29,662300.0],["2026-04-21",25.55,25.93,25.38,25.52,1615100.0],["2026-04-22",25.73,25.86,25.51,25.53,1487200.0],["2026-04-23",25.7,25.86,25.39,25.51,1409400.0],["2026-04-24",25.86,25.97,25.66,25.73,1372500.0],["2026-04-27",25.75,25.89,25.3,25.42,1938100.0],["2026-04-28",25.55,25.73,25.385,25.62,1707500.0],["2026-04-29",25.57,25.57,25.23,25.37,1580500.0],["2026-04-30",25.27,25.63,25.1,25.59,1191400.0],["2026-05-01",25.68,25.835,25.09,25.14,795400.0],["2026-05-04",25.13,25.205,24.91,24.98,2878700.0],["2026-05-05",25.24,25.5,24.965,25.37,1376500.0],["2026-05-06",25.48,25.905,25.47,25.88,1518900.0],["2026-05-07",25.7,25.79,25.32,25.32,1436400.0],["2026-05-08",25.09,25.155,24.835,25.05,4320500.0],["2026-05-11",25.02,25.27,24.965,25.01,1295700.0],["2026-05-12",25.01,25.11,24.58,24.86,1119700.0],["2026-05-13",24.72,24.833,24.44,24.67,1741000.0],["2026-05-14",24.33,24.33,23.53,23.87,4078400.0],["2026-05-15",23.44,23.85,23.13,23.74,2116400.0],["2026-05-18",23.58,23.58,23.19,23.55,1675800.0],["2026-05-19",23.4,23.65,23.065,23.55,1927000.0],["2026-05-20",22.67,23.25,22.39,23.22,3183100.0],["2026-05-21",22.975,23.18,22.45,22.83,2361300.0],["2026-05-22",22.28,23.025,22.09,22.99,1521900.0],["2026-05-26",22.68,22.92,22.58,22.71,2233800.0],["2026-05-27",22.42,22.71,22.24,22.5,2116200.0],["2026-05-28",22.43,22.6,22.175,22.24,1539300.0],["2026-05-29",22.12,22.17,22.03,22.12,1779600.0],["2026-06-01",22.19,22.515,22.125,22.4,1674000.0],["2026-06-02",22.5,22.79,22.46,22.59,1488400.0],["2026-06-03",22.57,22.805,22.54,22.64,1415800.0],["2026-06-04",22.8,22.8,22.4,22.51,929500.0],["2026-06-05",22.58,22.58,22.24,22.28,1977500.0],["2026-06-08",22.41,22.415,22.085,22.1,1151400.0],["2026-06-09",22.15,22.36,21.87,21.94,1458300.0],["2026-06-10",22.28,22.53,22.28,22.44,1445600.0],["2026-06-11",22.8,22.8,22.405,22.51,1759300.0],["2026-06-12",22.73,23.02,22.73,22.83,1373900.0],["2026-06-15",22.59,22.99,22.51,22.88,799400.0],["2026-06-16",22.72,22.72,22.38,22.59,1737800.0],["2026-06-17",22.82,22.82,22.145,22.23,1704700.0],["2026-06-18",21.87,22.075,21.81,22.0,1431100.0],["2026-06-22",21.69,22.39,21.69,22.23,1144200.0],["2026-06-23",21.83,22.16,21.83,21.98,1345200.0],["2026-06-24",21.73,22.045,21.73,21.96,1490000.0],["2026-06-25",21.68,21.86,21.47,21.8,1803400.0],["2026-06-26",21.74,22.04,21.74,21.91,1436800.0],["2026-06-29",21.97,22.27,21.97,22.18,1323700.0],["2026-06-30",22.19,22.46,21.98,22.38,1695100.0],["2026-07-01",22.6,23.08,22.44,22.78,1921200.0],["2026-07-02",23.15,23.285,22.99,23.08,1293700.0],["2026-07-06",23.23,23.2345,22.83,23.03,1839494.07616],["2026-07-07",23,23.26,22.905,23.17,1049060.172344],["2026-07-08",23.47,23.47,23.14,23.22,1011787.089462],["2026-07-09",23.59,23.625,23.36,23.45,1365722.462552],["2026-07-10",23.68,24.03,23.68,23.83,1025717.352263],["2026-07-13",24.04,24.185,23.94,24.03,1206674.59422],["2026-07-14",24.23,24.27,24.01,24.03,1068456.052275],["2026-07-15",24.49,24.65,24.25,24.55,1163133.256025],["2026-07-16",24.62,24.78,24.45,24.59,3479939.60851],["2026-07-17",24.03,24.1,23.78,23.92,1099868.890794],["2026-07-20",24.16,24.36,24.105,24.15,910263.874987],["2026-07-21",24.14,24.15,23.93,24,1303718.041687],["2026-07-22",23.71,24.23,23.71,24.1,1134691.519294],["2026-07-23",24.19,24.26,23.92,24.04,862919.587673],["2026-07-24",24.01,24.165,23.9,23.98,701924.54108],["2026-07-27",24.14,24.14,23.695,23.86,1385544.996766],["2026-07-28",23.95,24.08,23.655,23.93,3718605.848868],["2026-07-29",23.89,24.195,23.75,23.9,2397193.510617],["2026-07-30",24.05,24.05,23.52,23.86,3794817.135817],["2026-07-31",23.62,24.11,23.62,24.02,1902462.508896],["2026-08-03",24.77,24.77,24.41,24.62,1668868.683548],["2026-08-04",24.26,24.27,23.865,23.98,1829890.093272],["2026-08-05",23.98,23.98,23.485,23.69,2749414.749882],["2026-08-06",24.05,24.15,23.775,24.07,2067640.0892],["2026-08-07",23.6,23.93,23.39,23.6,2499503.301665],["2026-08-10",23.53,23.84,23.41,23.79,507090.392651],["2026-08-11",23.44,23.63,23.095,23.15,1597383.656566],["2026-08-12",23.01,23.14,22.4,23.14,1590051.962519],["2026-08-13",23.13,23.31,22.76,22.92,1353697.75895],["2026-08-14",22.89,22.985,22.79,22.9,1227952.970263]]}