{"t":"DELL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-08-17",11.1082,11.2359,10.9805,10.9805,271519.0],["2016-08-18",11.2359,11.2359,10.8528,10.9167,1767366.0],["2016-08-19",10.9039,11.1082,10.8912,11.1082,4735900.0],["2016-08-22",10.9805,11.6445,10.8784,11.1465,2245909.0],["2016-08-23",11.1721,11.7211,11.1082,11.4913,1483020.0],["2016-08-24",12.7681,12.7681,11.5168,11.6445,2525979.0],["2016-08-25",11.8105,11.8105,11.5168,11.596,371646.0],["2016-08-26",11.7338,11.7338,11.6164,11.6828,223415.0],["2016-08-29",11.6955,12.002,11.6955,11.8232,1390019.0],["2016-08-30",11.8105,11.9381,11.3763,11.5296,4805026.0],["2016-08-31",11.4274,11.5168,11.2359,11.4095,9033877.0],["2016-09-01",12.1424,12.1424,11.1082,11.1082,9048130.0],["2016-09-02",11.2129,11.2129,10.9039,10.9754,8127033.0],["2016-09-06",11.0444,11.8105,10.7303,11.6062,56316264.0],["2016-09-07",11.5091,12.6097,11.4964,12.2573,147907159.0],["2016-09-08",12.3722,12.9953,12.362,12.8472,41159318.0],["2016-09-09",12.7246,12.8115,12.2905,12.5331,26618101.0],["2016-09-12",12.2727,12.6915,12.1833,12.6148,13989272.0],["2016-09-13",12.2905,12.6761,12.2599,12.385,18045663.0],["2016-09-14",12.3569,12.4157,12.2573,12.3467,17208658.0],["2016-09-15",12.288,12.5204,12.2624,12.4846,17208302.0],["2016-09-16",12.4182,12.5101,12.288,12.3774,17786615.0],["2016-09-19",12.3186,12.4846,12.2982,12.4514,16264400.0],["2016-09-20",12.4335,12.4974,12.3007,12.4437,12000986.0],["2016-09-21",12.3544,12.5127,12.3263,12.3646,14885427.0],["2016-09-22",12.3825,12.4489,12.2344,12.265,17054370.0],["2016-09-23",12.2241,12.3774,12.2114,12.2599,7449305.0],["2016-09-26",12.1858,12.2727,12.1756,12.2292,10128504.0],["2016-09-27",12.2012,12.2522,12.168,12.2037,9831330.0],["2016-09-28",12.2267,12.2854,12.1373,12.2216,8013722.0],["2016-09-29",12.1577,12.2395,12.1322,12.1475,5912124.0],["2016-09-30",12.2012,12.2829,12.145,12.2063,6165827.0],["2016-10-03",12.1629,12.2701,12.1526,12.2395,5345926.0],["2016-10-04",12.2139,12.2573,12.1603,12.2216,5993010.0],["2016-10-05",12.1909,12.4769,12.1297,12.3774,6621209.0],["2016-10-06",12.3774,12.4029,12.2497,12.3569,5139258.0],["2016-10-07",12.3569,12.3774,12.242,12.2752,3515134.0],["2016-10-10",12.2752,12.3595,12.0913,12.1348,5420398.0],["2016-10-11",12.0428,12.1884,11.9918,12.0377,6247425.0],["2016-10-12",11.9918,12.1169,11.9407,12.0301,5851549.0],["2016-10-13",11.9764,12.1169,11.91,12.0352,4783291.0],["2016-10-14",12.0607,12.1577,11.9994,12.0633,5453179.0],["2016-10-17",12.0684,12.1705,12.0096,12.1016,4813222.0],["2016-10-18",12.1424,12.2063,12.002,12.1756,5366949.0],["2016-10-19",12.1424,12.2675,12.1348,12.1833,4452266.0],["2016-10-20",12.1194,12.2165,12.1118,12.1807,3849010.0],["2016-10-21",12.1194,12.1603,12.0224,12.0633,3461329.0],["2016-10-24",12.1552,12.2829,12.122,12.242,3621319.0],["2016-10-25",12.1884,12.242,11.9586,11.9994,5398662.0],["2016-10-26",11.9637,12.0913,11.91,11.9305,5900722.0],["2016-10-27",12.6199,12.7042,12.2675,12.3416,25078425.0],["2016-10-28",12.2854,12.5561,12.2548,12.4795,13622259.0],["2016-10-31",12.5127,12.6378,12.4667,12.5357,12164182.0],["2016-11-01",12.5459,12.6353,12.3212,12.3774,7967400.0],["2016-11-02",12.3186,12.5382,12.3059,12.5127,6557427.0],["2016-11-03",12.5025,12.6225,12.3799,12.454,4763693.0],["2016-11-04",12.4157,12.5689,12.385,12.4157,6307644.0],["2016-11-07",12.4846,12.7681,12.4846,12.6455,4566646.0],["2016-11-08",12.6455,12.7527,12.6353,12.6863,3322719.0],["2016-11-09",12.4131,12.7374,12.3748,12.6072,5840503.0],["2016-11-10",12.6046,12.7808,12.408,12.5791,5971274.0],["2016-11-11",12.5638,12.6276,12.4693,12.551,3162017.0],["2016-11-14",12.5484,12.6531,12.3518,12.5101,3504801.0],["2016-11-15",12.5204,12.8523,12.4667,12.7885,6991429.0],["2016-11-16",12.7349,12.98,12.6966,12.934,4996372.0],["2016-11-17",12.9136,13.3171,12.8957,13.2277,5726123.0],["2016-11-18",13.2226,13.3656,13.2022,13.2762,4201058.0],["2016-11-21",13.2532,13.4601,13.2532,13.3911,3149190.0],["2016-11-22",13.432,13.4958,13.1639,13.3018,2856648.0],["2016-11-23",13.2277,13.3656,13.1205,13.1613,2990982.0],["2016-11-25",13.1281,13.386,13.1128,13.3273,905062.0],["2016-11-28",13.2788,13.3809,13.2277,13.3145,2637865.0],["2016-11-29",13.2839,13.6567,13.2839,13.6031,4771176.0],["2016-11-30",13.6746,13.7129,13.5801,13.6771,5082603.0],["2016-12-01",13.6746,13.7001,13.0898,13.2481,8015860.0],["2016-12-02",13.1996,13.5316,13.0285,13.4703,4767969.0],["2016-12-05",13.4882,13.6439,13.4141,13.5495,6389955.0],["2016-12-06",13.4882,13.6618,13.4601,13.6286,5912124.0],["2016-12-07",13.5903,13.8304,13.5009,13.764,9804606.0],["2016-12-08",13.7308,14.0193,13.6108,13.7691,8274908.0],["2016-12-09",13.7486,13.9172,13.6823,13.7818,5978401.0],["2016-12-12",13.7895,13.8482,13.5546,13.764,5849055.0],["2016-12-13",13.7512,13.9172,13.7103,13.7308,4376369.0],["2016-12-14",13.7027,13.907,13.6695,13.8431,6546737.0],["2016-12-15",13.9172,14.5556,13.884,14.4943,12845829.0],["2016-12-16",14.4637,14.5147,14.2415,14.4126,21293198.0],["2016-12-19",14.3385,14.4815,14.2568,14.3998,4347863.0],["2016-12-20",14.4509,14.6169,14.4279,14.5684,5251500.0],["2016-12-21",14.502,14.7216,14.4177,14.6296,3799124.0],["2016-12-22",14.5684,14.5684,14.1649,14.2594,5606755.0],["2016-12-23",14.1879,14.3513,14.1725,14.3232,2123334.0],["2016-12-27",14.3232,14.4126,14.2772,14.313,3583905.0],["2016-12-28",14.3104,14.3539,14.0627,14.1317,4705612.0],["2016-12-29",14.0627,14.193,13.9529,14.1113,2970315.0],["2016-12-30",14.0959,14.1215,13.981,14.0372,2866981.0],["2017-01-03",14.0653,14.1113,13.8253,13.9351,5804515.0],["2017-01-04",13.9734,14.1521,13.9734,14.0449,7486007.0],["2017-01-05",13.9938,14.1904,13.9938,14.1138,2956062.0],["2017-01-06",14.1828,14.5454,14.1368,14.502,4745520.0],["2017-01-09",14.4075,14.4637,14.2108,14.4254,5008487.0],["2017-01-10",14.4024,14.7267,14.3845,14.553,5933148.0],["2017-01-11",14.6143,14.7216,14.5632,14.7037,3199788.0],["2017-01-12",14.6067,14.7497,14.4994,14.719,3034453.0],["2017-01-13",14.6858,14.8799,14.6833,14.8544,5908561.0],["2017-01-17",14.8339,15.0612,14.7241,14.7956,4932234.0],["2017-01-18",14.7624,14.9642,14.719,14.9565,2487496.0],["2017-01-19",14.9054,15.1659,14.8339,15.0178,4574485.0],["2017-01-20",15.0127,15.1863,15.005,15.1327,3960183.0],["2017-01-23",15.0765,15.1276,14.719,14.8824,3911010.0],["2017-01-24",14.9642,15.3012,14.908,15.2629,7179925.0],["2017-01-25",15.3217,15.4059,15.2042,15.337,5854400.0],["2017-01-26",15.383,15.383,15.194,15.2221,5667330.0],["2017-01-27",15.6971,16.0878,15.6281,15.9728,10710024.0],["2017-01-30",15.8579,15.9754,15.7481,15.9447,5309581.0],["2017-01-31",15.8579,16.0878,15.8069,16.0852,4879854.0],["2017-02-01",16.0418,16.1644,15.8835,16.1133,5165626.0],["2017-02-02",16.0341,16.3687,15.9703,16.3329,3918137.0],["2017-02-03",16.2282,16.5065,16.2282,16.4325,2343542.0],["2017-02-06",16.3508,16.578,16.3431,16.504,5024522.0],["2017-02-07",16.5627,16.6342,16.458,16.5627,3279248.0],["2017-02-08",16.5321,16.624,16.4708,16.5576,4484691.0],["2017-02-09",16.5678,16.7977,16.4989,16.5985,3731423.0],["2017-02-10",16.647,16.7185,16.504,16.5295,3691158.0],["2017-02-13",16.5627,16.7568,16.5423,16.5551,4565221.0],["2017-02-14",16.5346,16.6725,16.4887,16.5602,3974436.0],["2017-02-15",16.5423,16.6776,16.5168,16.6291,2360289.0],["2017-02-16",16.6495,16.7977,16.5219,16.6291,4624370.0],["2017-02-17",16.601,16.6674,16.4887,16.4938,4980694.0],["2017-02-21",16.4836,16.6725,16.4836,16.624,3629514.0],["2017-02-22",16.5602,16.6674,16.5091,16.5397,3822285.0],["2017-02-23",16.5704,16.5985,16.3176,16.3738,3651963.0],["2017-02-24",16.2665,16.4248,16.2154,16.4044,3058683.0],["2017-02-27",16.338,16.3891,16.2793,16.3533,6360736.0],["2017-02-28",16.2512,16.3329,16.1644,16.2129,4299403.0],["2017-03-01",16.2129,16.4682,16.2078,16.3635,4997441.0],["2017-03-02",16.292,16.4682,16.1899,16.2078,2517784.0],["2017-03-03",16.1286,16.2001,16.0239,16.2001,3103580.0],["2017-03-06",16.121,16.172,15.9499,16.0137,4740888.0],["2017-03-07",16.0137,16.2052,16.006,16.1005,3097523.0],["2017-03-08",16.1235,16.3329,16.1031,16.2205,4431955.0],["2017-03-09",16.1695,16.2027,16.0086,16.1209,3310961.0],["2017-03-10",16.1899,16.2997,16.0648,16.2103,2885154.0],["2017-03-13",16.1644,16.3023,16.1209,16.2154,5339512.0],["2017-03-14",16.218,16.2537,16.0469,16.2129,3095029.0],["2017-03-15",16.2308,16.3712,16.1618,16.2742,3156316.0],["2017-03-16",16.292,16.4018,16.1797,16.3431,4127299.0],["2017-03-17",16.4274,16.5346,16.338,16.3916,3320225.0],["2017-03-20",16.3584,16.4146,16.2563,16.361,2417657.0],["2017-03-21",16.407,16.4427,15.8937,15.9447,4250943.0],["2017-03-22",15.9499,16.1388,15.9192,16.0826,2596888.0],["2017-03-23",16.0801,16.2537,15.9677,16.1082,2846671.0],["2017-03-24",16.2001,16.3686,16.0648,16.1822,2713049.0],["2017-03-27",16.029,16.2588,15.9167,16.1822,2968534.0],["2017-03-28",16.1414,16.3712,16.1414,16.2333,5148166.0],["2017-03-29",16.2052,16.3457,16.1567,16.3176,4949338.0],["2017-03-30",16.3176,16.67,16.2665,16.3406,9212396.0],["2017-03-31",16.3329,16.4453,16.2742,16.3635,6281632.0],["2017-04-03",16.3406,16.578,16.2256,16.3048,6089574.0],["2017-04-04",16.2767,16.4963,16.264,16.3891,5680158.0],["2017-04-05",16.4555,16.5806,16.3023,16.3482,7759307.0],["2017-04-06",16.3738,16.4682,16.3048,16.3942,6751980.0],["2017-04-07",16.4248,16.5883,16.3942,16.5653,5746434.0],["2017-04-10",16.5678,16.6649,16.5091,16.5755,7153200.0],["2017-04-11",16.5806,16.6495,16.4299,16.6266,5299604.0],["2017-04-12",16.4989,16.578,16.2716,16.3176,4598359.0],["2017-04-13",16.2997,16.4631,16.2691,16.3227,3780952.0],["2017-04-17",16.3329,16.4299,16.3329,16.407,2295082.0],["2017-04-18",16.3482,16.5091,16.2818,16.4427,2970672.0],["2017-04-19",16.5219,16.5219,16.4478,16.4785,2495336.0],["2017-04-20",16.4861,16.6061,16.3763,16.5729,3361915.0],["2017-04-21",16.6061,16.6061,16.3993,16.4504,5961653.0],["2017-04-24",16.5985,16.9151,16.578,16.8998,8070021.0],["2017-04-25",17.0198,17.0964,16.9202,16.9432,7657755.0],["2017-04-26",16.9432,17.2471,16.9432,17.1245,5431444.0],["2017-04-27",17.2369,17.2599,17.1245,17.219,3114270.0],["2017-04-28",17.2267,17.3007,17.0147,17.1373,3107144.0],["2017-05-01",17.2216,17.2905,17.1194,17.2548,6160839.0],["2017-05-02",17.2548,17.3135,17.03,17.0913,4057459.0],["2017-05-03",17.0658,17.0658,16.8538,16.8973,3095741.0],["2017-05-04",16.8998,16.9892,16.8232,16.9356,3128167.0],["2017-05-05",16.9407,17.2062,16.9228,17.1833,5035924.0],["2017-05-08",17.2088,17.362,17.1245,17.2701,7401202.0],["2017-05-09",17.2624,17.4284,17.122,17.1705,4447990.0],["2017-05-10",17.1475,17.2164,16.9994,17.1041,3982987.0],["2017-05-11",16.979,17.0122,16.8283,16.8794,4992096.0],["2017-05-12",16.8794,16.9509,16.5857,16.5857,21295692.0],["2017-05-15",16.6061,16.9968,16.5627,16.9202,5009200.0],["2017-05-16",16.9585,17.099,16.9509,16.9917,4190368.0],["2017-05-17",16.79,16.8896,16.5627,16.5704,4093804.0],["2017-05-18",16.4785,16.5602,16.3329,16.5117,5006706.0],["2017-05-19",16.55,16.7645,16.5448,16.578,2515646.0],["2017-05-22",16.7057,17.2369,16.6674,17.2062,8428127.0],["2017-05-23",17.3288,17.3595,17.1092,17.2062,5048039.0],["2017-05-24",17.2599,17.3952,17.2037,17.3824,4219943.0],["2017-05-25",17.4361,17.6404,17.4105,17.5331,6005125.0],["2017-05-26",17.4999,17.6404,17.4437,17.5689,3119259.0],["2017-05-30",17.5688,17.7067,17.5076,17.5561,8069309.0],["2017-05-31",17.6327,17.7195,17.3084,17.7195,33497644.0],["2017-06-01",17.7476,17.8038,17.5484,17.6914,8742048.0],["2017-06-02",17.4693,17.6301,17.0224,17.4284,7983078.0],["2017-06-05",17.4003,17.4156,16.9611,17.0096,9112269.0],["2017-06-06",17.0351,17.1884,16.9202,17.1424,5250431.0],["2017-06-07",17.1424,17.3314,17.1092,17.3211,5694767.0],["2017-06-08",17.0249,17.2318,16.2665,16.624,12860082.0],["2017-06-09",16.5985,16.6495,15.7966,15.9754,13264510.0],["2017-06-12",15.9116,15.9933,15.7226,15.8937,9134004.0],["2017-06-13",15.9269,16.1337,15.8145,16.0418,6109528.0],["2017-06-14",16.1516,16.1669,15.7507,15.8758,4065655.0],["2017-06-15",15.7711,15.812,15.5183,15.7941,7071602.0],["2017-06-16",15.7941,15.9141,15.7941,15.863,6409553.0],["2017-06-19",15.9601,16.1312,15.909,16.0035,2799636.0],["2017-06-20",16.0188,16.0546,15.863,15.8911,3163443.0],["2017-06-21",16.0188,16.2282,16.006,16.1695,3823711.0],["2017-06-22",16.2282,16.3712,16.1695,16.2308,3034097.0],["2017-06-23",16.195,16.4299,16.172,16.2461,23029564.0],["2017-06-26",16.2895,16.4325,16.1644,16.2027,3548985.0],["2017-06-27",16.1771,16.1899,15.8171,15.8273,5902860.0],["2017-06-28",15.909,16.0622,15.8145,16.0111,5792756.0],["2017-06-29",15.9064,15.9473,15.3906,15.526,6447679.0],["2017-06-30",15.5311,15.6843,15.5234,15.6051,2801061.0],["2017-07-03",15.6102,15.8247,15.4136,15.4136,2397703.0],["2017-07-05",15.3932,15.577,15.3038,15.526,3322363.0],["2017-07-06",15.4034,15.554,15.3651,15.5362,4698486.0],["2017-07-07",15.5643,15.766,15.5413,15.7073,1986862.0],["2017-07-10",15.72,15.7583,15.5898,15.7047,2479301.0],["2017-07-11",15.6919,15.8298,15.6077,15.7098,3818010.0],["2017-07-12",15.8145,15.8145,15.6536,15.7277,3663721.0],["2017-07-13",15.7277,15.7634,15.6026,15.6536,2745475.0],["2017-07-14",15.6587,15.7047,15.6026,15.6281,1488721.0],["2017-07-17",15.6536,16.0903,15.5719,16.0648,4002585.0],["2017-07-18",16.0086,16.0648,15.9294,16.0188,2908315.0],["2017-07-19",16.0469,16.2639,16.0111,16.2486,6733095.0],["2017-07-20",16.3329,16.3508,16.2205,16.3278,2800349.0],["2017-07-21",16.3303,16.3533,16.1822,16.2486,2195667.0],["2017-07-24",16.241,16.3048,16.1925,16.2588,2049218.0],["2017-07-25",16.2742,16.3916,16.1644,16.2691,2188541.0],["2017-07-26",16.3584,16.3942,16.2691,16.3482,3224374.0],["2017-07-27",16.3942,16.3942,16.0903,16.2231,2235576.0],["2017-07-28",16.1669,16.3023,16.098,16.2716,1592411.0],["2017-07-31",16.3431,16.481,16.3176,16.4121,2475381.0],["2017-08-01",16.481,16.504,16.3329,16.4631,2052781.0],["2017-08-02",16.4682,16.4682,16.1976,16.3048,2658888.0],["2017-08-03",16.264,16.3738,16.2052,16.3457,1309134.0],["2017-08-04",16.3967,16.481,16.3584,16.4427,1564261.0],["2017-08-07",16.3967,16.5193,16.3329,16.458,1465916.0],["2017-08-08",16.3993,16.5448,16.3252,16.458,1850746.0],["2017-08-09",16.3048,16.4274,16.241,16.3738,1875688.0],["2017-08-10",16.3176,16.3431,16.1158,16.1312,1715699.0],["2017-08-11",16.0673,16.172,16.0188,16.098,2807119.0],["2017-08-14",16.5729,17.4029,16.5729,17.2982,10181240.0],["2017-08-15",17.3033,17.3441,16.8998,16.9075,2929338.0],["2017-08-16",16.91,17.2573,16.8972,17.1654,2090908.0],["2017-08-17",17.0658,17.2726,16.9509,16.956,1649779.0],["2017-08-18",16.9177,17.1066,16.836,17.0607,1365789.0],["2017-08-21",17.0479,17.1603,16.8743,17.1271,2904752.0],["2017-08-22",17.3748,17.6123,17.3211,17.5459,3897113.0],["2017-08-23",17.4003,17.6787,17.4003,17.671,3052626.0],["2017-08-24",17.6787,17.9034,17.6787,17.8549,3006304.0],["2017-08-25",18.1358,18.5392,18.0923,18.3196,8583128.0],["2017-08-28",18.3094,18.6822,18.2558,18.5903,3551479.0],["2017-08-29",18.483,18.7129,18.2302,18.626,2672428.0],["2017-08-30",18.6643,18.9733,18.6388,18.9555,3611698.0],["2017-08-31",19.0142,19.1521,18.9708,19.1342,4385990.0],["2017-09-01",19.147,19.17,19.0116,19.0908,4858475.0],["2017-09-05",18.9912,19.1776,18.8737,19.101,5303880.0],["2017-09-06",19.1521,19.1878,19.0653,19.0704,7478880.0],["2017-09-07",19.0244,19.2389,18.9682,19.0167,7320316.0],["2017-09-08",18.9938,19.2185,18.9478,18.9631,4231701.0],["2017-09-11",19.1827,19.3079,19.1163,19.2696,5352340.0],["2017-09-12",19.2798,19.4764,19.2236,19.4713,4059953.0],["2017-09-13",19.4738,19.6449,19.4432,19.5939,4696704.0],["2017-09-14",19.5913,19.839,19.5556,19.7547,5563996.0],["2017-09-15",19.7292,19.7701,19.622,19.6577,12313125.0],["2017-09-18",19.6194,19.7726,19.5581,19.6245,3515847.0],["2017-09-19",19.6577,19.7241,19.507,19.6168,3352294.0],["2017-09-20",19.6092,19.7011,19.5428,19.6194,5695123.0],["2017-09-21",19.5556,19.6935,19.3308,19.5607,2662808.0],["2017-09-22",19.5709,19.6654,19.5198,19.6654,3148477.0],["2017-09-25",19.5913,19.65,19.3002,19.3896,5187718.0],["2017-09-26",19.5351,19.5556,19.3896,19.4381,8079642.0],["2017-09-27",19.5377,19.8007,19.5377,19.6935,4617956.0],["2017-09-28",19.6883,19.7496,19.553,19.7011,3929539.0],["2017-09-29",19.742,19.816,19.6781,19.7164,4027884.0],["2017-10-02",19.7241,20.028,19.7215,19.9028,5107902.0],["2017-10-03",19.9156,20.0918,19.8926,19.9871,4300828.0],["2017-10-04",19.9897,20.0305,19.8467,19.9744,4130149.0],["2017-10-05",20.0459,20.2195,19.982,20.1837,4806095.0],["2017-10-06",20.0842,20.1889,20.005,20.1837,4832820.0],["2017-10-09",20.2067,20.3063,20.1735,20.2399,2616842.0],["2017-10-10",20.3114,20.3804,20.1403,20.194,3383651.0],["2017-10-11",20.1965,20.3012,20.1403,20.2655,4204977.0],["2017-10-12",20.2961,20.5464,20.2859,20.5029,4101287.0],["2017-10-13",20.5617,20.674,20.5055,20.6025,3269627.0],["2017-10-16",20.6255,20.8094,20.6051,20.7098,4104850.0],["2017-10-17",20.7226,20.7992,20.6357,20.6817,3295639.0],["2017-10-18",20.72,20.863,20.7098,20.7736,7860859.0],["2017-10-19",20.7532,20.8758,20.6638,20.8477,5617088.0],["2017-10-20",20.9396,21.0673,20.8937,21.0009,4080620.0],["2017-10-23",21.0469,21.2384,21.0418,21.1209,4089172.0],["2017-10-24",21.1107,21.2588,21.075,21.2588,3689020.0],["2017-10-25",21.1516,21.2844,20.9677,21.0928,4773314.0],["2017-10-26",21.1311,21.246,21.0979,21.1873,2828142.0],["2017-10-27",21.2614,21.4452,21.1592,21.4197,3460973.0],["2017-10-30",21.4018,21.4197,21.172,21.2333,2744762.0],["2017-10-31",21.2486,21.2767,21.0469,21.1362,7310339.0],["2017-11-01",21.2767,21.2767,20.9498,21.0418,3965171.0],["2017-11-02",20.9907,20.9983,20.7404,20.9039,3752446.0],["2017-11-03",20.8579,20.9013,20.5464,20.6511,3463467.0],["2017-11-06",20.6843,20.9983,20.6587,20.817,4700267.0],["2017-11-07",20.8783,21.1133,20.8707,21.0622,3366904.0],["2017-11-08",20.9626,21.1516,20.9064,21.0188,3046212.0],["2017-11-09",20.7941,20.9881,20.5974,20.909,4332897.0],["2017-11-10",20.8553,21.0928,20.8426,21.0877,2737992.0],["2017-11-13",20.9115,21.0443,20.7966,20.8911,3760998.0],["2017-11-14",20.8375,20.9217,20.7609,20.8094,4054965.0],["2017-11-15",20.6638,20.7175,20.3472,20.4978,5543329.0],["2017-11-16",20.623,20.9396,20.6025,20.7685,4502864.0],["2017-11-17",20.7302,20.9115,20.6562,20.8094,3988332.0],["2017-11-20",20.8068,20.9984,20.7379,20.7507,4439438.0],["2017-11-21",20.7506,21.1643,20.6817,20.9983,6649358.0],["2017-11-22",20.9703,21.0418,20.6025,20.6306,5280006.0],["2017-11-24",20.6332,20.7838,20.4059,20.6715,2993120.0],["2017-11-27",20.7149,20.9779,20.6715,20.9166,5748216.0],["2017-11-28",20.9779,21.1643,20.9345,21.0826,8104585.0],["2017-11-29",21.0545,21.0545,19.622,19.9156,8493334.0],["2017-11-30",20.0586,20.1378,19.5607,19.9795,30164591.0],["2017-12-01",19.816,20.9217,19.7394,20.4187,13801490.0],["2017-12-04",20.4774,20.4927,19.0653,19.124,8513645.0],["2017-12-05",19.0423,19.3615,18.7844,19.0167,6129126.0],["2017-12-06",18.8967,19.2747,18.8329,19.1674,7828790.0],["2017-12-07",19.3615,19.6552,19.2951,19.3794,7163534.0],["2017-12-08",19.6194,19.839,19.3921,19.7266,10242171.0],["2017-12-11",19.7803,20.2604,19.6883,20.2476,4331828.0],["2017-12-12",20.1837,20.4289,20.0127,20.2374,7608938.0],["2017-12-13",20.3165,20.6255,20.2246,20.4774,5821618.0],["2017-12-14",20.6357,20.7251,20.3574,20.3676,3869676.0],["2017-12-15",20.4851,20.7123,20.268,20.6817,5660560.0],["2017-12-18",20.8068,21.647,20.7277,21.647,7497765.0],["2017-12-19",21.5729,21.5729,21.1516,21.2818,8377173.0],["2017-12-20",21.4248,21.4861,21.1184,21.2843,5652364.0],["2017-12-21",21.2792,21.3559,21.0418,21.0775,3014143.0],["2017-12-22",21.0341,21.195,20.886,20.96,3661940.0],["2017-12-26",20.8885,20.9115,20.7149,20.7813,5351983.0],["2017-12-27",20.743,20.8937,20.6562,20.7507,4109839.0],["2017-12-28",20.7711,20.8553,20.5821,20.6919,4981050.0],["2017-12-29",20.7762,20.8145,20.6179,20.7558,3143132.0],["2018-01-02",20.8196,21.0724,20.8119,21.0494,2371691.0],["2018-01-03",21.0852,21.458,21.0571,21.2716,5699043.0],["2018-01-04",21.2997,21.6929,21.2639,21.6495,4941498.0],["2018-01-05",21.7057,21.8742,21.6546,21.8078,2475025.0],["2018-01-08",21.7287,21.8257,21.6419,21.8027,3702204.0],["2018-01-09",21.8334,21.8334,21.5091,21.5218,2768992.0],["2018-01-10",21.3993,21.6087,21.2946,21.6061,2417657.0],["2018-01-11",21.8359,22.1756,21.7823,22.173,3255018.0],["2018-01-12",22.1832,22.3007,22.007,22.1526,5480973.0],["2018-01-16",22.2752,22.4054,21.9457,21.984,2471818.0],["2018-01-17",22.1705,22.5841,21.984,22.4999,2734785.0],["2018-01-18",22.4897,22.6046,22.3773,22.5714,3423559.0],["2018-01-19",22.5407,22.7144,22.4973,22.5969,3065097.0],["2018-01-22",22.6148,22.8395,22.4054,22.7093,4748371.0],["2018-01-23",22.6429,22.8548,22.6071,22.7552,2962120.0],["2018-01-24",22.7271,22.9519,22.4105,22.5663,2822441.0],["2018-01-25",22.6735,22.7782,22.413,22.5841,2761866.0],["2018-01-26",23.3477,23.5954,19.5428,21.1286,127220424.0],["2018-01-29",21.4503,21.9713,18.4422,19.101,65799822.0],["2018-01-30",18.7435,18.7793,17.7067,17.8957,21560797.0],["2018-01-31",18.0974,18.7359,17.9723,18.3094,21323841.0],["2018-02-01",18.1894,18.4856,17.8293,17.9391,16692701.0],["2018-02-02",18.1204,18.4754,17.5459,18.1051,19484498.0],["2018-02-05",17.9161,18.2456,17.2216,17.2573,11756191.0],["2018-02-06",16.8538,17.482,16.6776,17.1679,11118372.0],["2018-02-07",17.1373,17.6123,17.0505,17.0505,7185626.0],["2018-02-08",17.0479,17.2956,16.693,16.7568,12260033.0],["2018-02-09",16.9943,17.3467,16.5883,17.1858,9210614.0],["2018-02-12",17.2573,17.5561,17.1169,17.3722,8159815.0],["2018-02-13",17.2369,17.5586,17.1347,17.4412,6382472.0],["2018-02-14",17.3416,17.8881,17.3007,17.8421,6240299.0],["2018-02-15",17.9774,18.0004,17.4641,17.6276,4498944.0],["2018-02-16",17.6199,18.0438,17.5612,17.8217,4259495.0],["2018-02-20",17.6812,17.9008,17.5765,17.8293,5299960.0],["2018-02-21",17.8753,18.1562,17.8165,17.8549,4621876.0],["2018-02-22",17.957,18.1817,17.8242,18.0183,5628134.0],["2018-02-23",18.1638,18.4218,18.0745,18.3298,4686371.0],["2018-02-26",18.4192,18.6133,18.2941,18.4856,2943947.0],["2018-02-27",18.552,18.6924,18.432,18.575,3983700.0],["2018-02-28",18.8635,19.2593,18.838,18.9708,6955441.0],["2018-03-01",18.9172,19.7701,18.3247,19.2466,20337537.0],["2018-03-02",18.6005,18.9197,17.9544,18.8099,8609139.0],["2018-03-05",18.7078,18.9606,18.4549,18.8967,6716704.0],["2018-03-06",18.9784,19.3564,18.9784,19.3053,6174022.0],["2018-03-07",19.1878,19.7982,19.1802,19.7394,7766434.0],["2018-03-08",19.7956,20.388,19.6679,19.7701,7081579.0],["2018-03-09",19.7982,20.0816,19.6041,20.0407,4560232.0],["2018-03-12",20.0969,20.2399,19.7675,19.862,4801463.0],["2018-03-13",19.8952,19.9182,19.5836,19.7496,5062292.0],["2018-03-14",19.7905,19.9437,19.6168,19.8722,3280673.0],["2018-03-15",19.9182,19.9488,19.6807,19.8211,4101643.0],["2018-03-16",19.8926,20.0458,19.8109,19.908,4376725.0],["2018-03-19",19.8058,19.9437,19.5734,19.9105,4104494.0],["2018-03-20",19.793,20.1889,19.793,19.9795,3084695.0],["2018-03-21",19.9667,19.9667,19.3819,19.4074,4168988.0],["2018-03-22",19.2644,19.3232,18.9861,19.0142,5233684.0],["2018-03-23",19.004,19.4713,18.6388,18.6771,7074809.0],["2018-03-26",18.9887,19.2517,18.7844,19.1853,3974792.0],["2018-03-27",19.3104,19.4534,18.6975,18.815,4270184.0],["2018-03-28",18.8099,18.8584,18.3094,18.4115,5426455.0],["2018-03-29",18.4294,18.7997,18.3247,18.695,5134982.0],["2018-04-02",18.718,18.8584,18.0923,18.529,4099505.0],["2018-04-03",18.5775,18.6899,18.2762,18.5954,3132443.0],["2018-04-04",18.3094,18.7001,18.197,18.6337,2429416.0],["2018-04-05",18.7767,18.8814,18.4243,18.5928,2737992.0],["2018-04-06",18.483,18.6184,18.0591,18.2047,2893349.0],["2018-04-09",18.2583,18.7307,18.2277,18.3605,2571233.0],["2018-04-10",18.6541,18.7537,18.4013,18.5877,2600807.0],["2018-04-11",18.529,18.6465,18.3196,18.3681,1615572.0],["2018-04-12",18.432,18.6618,18.386,18.5596,2214196.0],["2018-04-13",18.6465,18.7384,18.3937,18.6158,2908315.0],["2018-04-16",19.2032,19.3308,18.5035,18.9861,8523622.0],["2018-04-17",19.0755,19.3462,18.9401,19.2517,8506518.0],["2018-04-18",19.5785,19.6373,19.2415,19.3538,6295529.0],["2018-04-19",19.221,19.3206,18.7767,18.8712,3905665.0],["2018-04-20",18.7435,18.9146,18.3554,18.5571,6829658.0],["2018-04-23",18.6056,18.7154,18.4703,18.6643,3955194.0],["2018-04-24",18.741,18.8967,18.3962,18.4958,4319357.0],["2018-04-25",18.3962,18.5673,18.1077,18.3298,2386300.0],["2018-04-26",18.4039,18.7052,18.3426,18.6337,2144000.0],["2018-04-27",18.718,18.8584,18.5264,18.5443,2511014.0],["2018-04-30",18.5545,18.6541,18.1332,18.3273,3834757.0],["2018-05-01",18.2481,18.4064,18.0464,18.2353,3664078.0],["2018-05-02",18.2021,18.2583,17.9723,18.054,4113758.0],["2018-05-03",18.0745,18.2124,17.6531,18.1817,5001005.0],["2018-05-04",18.0974,18.7818,18.0234,18.6286,2996327.0],["2018-05-07",18.6414,18.9223,18.4652,18.5111,2057770.0],["2018-05-08",18.5188,18.5188,18.1409,18.3886,5340225.0],["2018-05-09",18.4575,18.8073,18.4039,18.5699,5428237.0],["2018-05-10",18.6184,19.2568,18.6056,19.0729,4681738.0],["2018-05-11",19.0627,19.0704,18.8584,18.9784,3411800.0],["2018-05-14",19.0729,19.1649,18.6439,18.8099,3034810.0],["2018-05-15",18.6184,18.9631,18.5213,18.8763,3116764.0],["2018-05-16",18.8967,19.1036,18.6643,18.9529,2960694.0],["2018-05-17",18.8048,19.2721,18.8048,18.9784,3250029.0],["2018-05-18",19.4406,20.5923,19.387,20.125,23393726.0],["2018-05-21",20.2042,20.6613,20.0459,20.5489,13764788.0],["2018-05-22",20.4902,20.6689,20.0918,20.6255,6473691.0],["2018-05-23",20.5413,20.9396,20.3804,20.9115,8038665.0],["2018-05-24",20.9294,21.1669,20.7558,21.1107,4948981.0],["2018-05-25",21.0954,21.1771,20.9141,20.9447,3519410.0],["2018-05-29",20.8885,20.8885,20.5361,20.5693,4892326.0],["2018-05-30",20.7328,20.8375,20.4085,20.6945,6896647.0],["2018-05-31",20.7021,20.7583,20.4314,20.5974,13683190.0],["2018-06-01",21.0698,21.9304,21.0698,21.6674,13488637.0],["2018-06-04",21.8564,22.0836,21.1797,21.7134,7577938.0],["2018-06-05",21.767,22.1577,21.5806,22.127,7295730.0],["2018-06-06",22.1475,22.339,22.0862,22.3058,7572593.0],["2018-06-07",22.3135,22.4922,22.1398,22.4871,5152798.0],["2018-06-08",22.4718,22.6454,22.196,22.5561,4860613.0],["2018-06-11",22.5484,22.5484,22.2445,22.3799,2595106.0],["2018-06-12",22.3799,22.4641,22.0224,22.1424,3344455.0],["2018-06-13",22.2164,22.5867,22.0223,22.4488,6625485.0],["2018-06-14",22.5101,22.8089,22.2547,22.4488,4414496.0],["2018-06-15",22.3799,22.6888,22.2547,22.5714,5355903.0],["2018-06-18",22.3415,22.8829,22.2164,22.8727,4744095.0],["2018-06-19",22.579,22.7527,22.3135,22.7271,3049775.0],["2018-06-20",22.7527,23.2021,22.7527,22.7782,4345725.0],["2018-06-21",22.814,22.8931,22.5024,22.7501,6051447.0],["2018-06-22",22.6659,23.0132,22.1705,22.671,11507477.0],["2018-06-25",22.6071,22.6684,21.7338,21.9508,3139925.0],["2018-06-26",21.9943,22.1756,21.8513,22.0785,3782377.0],["2018-06-27",22.1602,22.1985,21.4325,21.4503,2910096.0],["2018-06-28",21.4376,21.841,21.3252,21.7746,3891056.0],["2018-06-29",21.8308,22.1219,21.5984,21.5984,2902970.0],["2018-07-02",24.1802,24.1904,22.9978,23.5443,57614352.0],["2018-07-03",23.7792,24.3053,23.7282,24.2159,16730471.0],["2018-07-05",24.2593,24.2593,23.8712,23.9656,12780266.0],["2018-07-06",23.958,24.0014,23.6873,23.8354,4826762.0],["2018-07-09",24.1086,24.1138,23.6975,23.9095,8951210.0],["2018-07-10",24.1546,24.553,23.8814,24.0984,10233976.0],["2018-07-11",23.8763,24.1189,23.8737,24.0269,5040913.0],["2018-07-12",24.0908,24.3538,24.0499,24.29,3680112.0],["2018-07-13",24.2899,24.3436,24.0423,24.2338,3623813.0],["2018-07-16",24.318,24.4278,24.1725,24.2031,4394185.0],["2018-07-17",24.0295,24.2976,24.0218,24.2236,5000292.0],["2018-07-18",24.2236,24.2925,24.1418,24.2772,5152442.0],["2018-07-19",24.221,24.2593,24.0295,24.1929,4024677.0],["2018-07-20",24.2031,24.2312,24.078,24.0857,4622232.0],["2018-07-23",24.0371,24.0601,23.7997,23.9069,6138034.0],["2018-07-24",23.9759,24.0474,23.6516,23.7741,3951987.0],["2018-07-25",23.7971,23.9529,23.7103,23.9529,1860723.0],["2018-07-26",23.7333,24.1623,23.7256,24.1061,5619226.0],["2018-07-27",24.0116,24.0882,23.8635,23.9197,4565221.0],["2018-07-30",23.8456,23.8941,23.5111,23.6745,6206804.0],["2018-07-31",23.6771,23.8329,23.5622,23.626,5433582.0],["2018-08-01",23.626,23.8482,23.6005,23.6771,5767813.0],["2018-08-02",23.6209,23.8175,23.6209,23.7588,3224018.0],["2018-08-03",23.7894,23.8456,23.5928,23.7716,3970160.0],["2018-08-06",23.7128,23.9401,23.7128,23.8609,3299202.0],["2018-08-07",24.0116,24.1495,23.8124,23.9273,3587112.0],["2018-08-08",23.9682,24.0882,23.8584,24.0423,2842751.0],["2018-08-09",24.1265,24.3027,24.032,24.1904,2119058.0],["2018-08-10",23.9605,24.2848,23.9248,24.1393,2462910.0],["2018-08-13",24.1265,24.2772,23.9324,24.0039,3114983.0],["2018-08-14",24.0295,24.2516,23.958,24.2236,2663877.0],["2018-08-15",24.1163,24.2746,24.0039,24.1776,4963947.0],["2018-08-16",24.4202,24.5223,24.2236,24.4074,5335949.0],["2018-08-17",24.3283,24.484,24.2312,24.2619,2978154.0],["2018-08-20",24.2721,24.3666,24.2133,24.267,4022896.0],["2018-08-21",24.3232,24.4202,24.2389,24.2848,4926889.0],["2018-08-22",24.3104,24.4968,24.2848,24.4457,9033521.0],["2018-08-23",24.4713,24.5274,24.3078,24.3385,7901124.0],["2018-08-24",24.2925,24.4815,24.1521,24.3461,7384454.0],["2018-08-27",24.5147,24.5351,24.3104,24.364,4435162.0],["2018-08-28",24.4049,24.4227,24.1138,24.3257,4899096.0],["2018-08-29",24.3768,24.6347,24.3436,24.5325,5012763.0],["2018-08-30",24.433,24.7547,24.41,24.6756,3314168.0],["2018-08-31",24.627,24.7956,24.4687,24.5581,3288156.0],["2018-09-04",24.5325,24.6424,24.2874,24.553,5195557.0],["2018-09-05",24.4687,24.6653,24.2797,24.4355,3957688.0],["2018-09-06",24.4355,24.7139,24.3768,24.484,4332185.0],["2018-09-07",24.387,24.6296,24.3129,24.5811,3987620.0],["2018-09-10",24.6679,24.77,24.5479,24.7317,5450685.0],["2018-09-11",24.6449,24.7905,24.5862,24.6934,3643767.0],["2018-09-12",24.6424,24.9156,24.5377,24.8288,5137833.0],["2018-09-13",24.7598,24.9437,24.6807,24.8594,11293327.0],["2018-09-14",24.8849,25.2859,24.8722,25.1914,4975349.0],["2018-09-17",25.1633,25.2246,24.8109,24.8518,4512485.0],["2018-09-18",24.8007,25.0943,24.6092,24.6117,6427725.0],["2018-09-19",24.6372,24.6372,24.2133,24.3768,5717928.0],["2018-09-20",24.4738,24.5606,24.3104,24.5045,4500370.0],["2018-09-21",24.6424,24.6424,24.4074,24.5657,9117257.0],["2018-09-24",24.4891,24.5862,24.0601,24.5657,11023589.0],["2018-09-25",24.6909,24.77,24.5785,24.7573,6052872.0],["2018-09-26",24.8007,24.8415,24.5632,24.6704,4822130.0],["2018-09-27",24.6424,24.8441,24.6092,24.8339,4451910.0],["2018-09-28",24.7802,24.8645,24.6551,24.8007,4712739.0],["2018-10-01",24.816,24.9845,24.6577,24.696,2540589.0],["2018-10-02",24.7011,24.839,24.5964,24.7087,6606243.0],["2018-10-03",24.7981,24.8977,24.5147,24.6704,5113959.0],["2018-10-04",24.8237,24.8237,24.4942,24.6909,7052717.0],["2018-10-05",24.816,24.9973,24.4253,24.7598,9323925.0],["2018-10-08",24.5964,24.7956,24.2287,24.3998,7358443.0],["2018-10-09",24.3308,24.5377,23.8124,24.1521,14442160.0],["2018-10-10",24.1878,24.1878,23.5239,23.6132,9549122.0],["2018-10-11",23.6132,23.7971,23.2072,23.4268,7159614.0],["2018-10-12",23.8252,24.1597,23.6413,24.1316,6043964.0],["2018-10-15",24.5147,24.7547,24.1418,24.2593,9367040.0],["2018-10-16",24.364,24.5811,24.2057,24.4279,5456743.0],["2018-10-17",24.4968,24.5147,24.0678,24.2848,4550611.0],["2018-10-18",24.2542,24.3283,24.0142,24.1291,6164758.0],["2018-10-19",24.1776,24.3231,23.8354,23.9478,6891302.0],["2018-10-22",24.0627,24.3615,23.9044,24.1853,5229408.0],["2018-10-23",23.8788,23.9682,23.4447,23.7154,4885556.0],["2018-10-24",23.6413,23.7103,22.9442,22.9442,8437035.0],["2018-10-25",23.1715,23.3987,22.9442,23.1996,4320426.0],["2018-10-26",22.7399,23.0208,22.4718,22.5918,5816630.0],["2018-10-29",22.957,23.2353,21.8972,22.1551,4351783.0],["2018-10-30",22.2164,22.6812,22.1577,22.6454,3753159.0],["2018-10-31",22.934,23.2889,22.934,23.0821,4539565.0],["2018-11-01",23.2098,23.6056,23.1102,23.2787,6915532.0],["2018-11-02",23.4039,23.4549,22.8574,23.2838,2761509.0],["2018-11-05",23.4064,23.4575,22.8727,23.4192,3831193.0],["2018-11-06",23.3936,23.6796,23.266,23.5188,1757033.0],["2018-11-07",24.2593,25.1786,24.1163,24.9896,9221304.0],["2018-11-08",24.9999,25.3829,24.862,25.2603,3516916.0],["2018-11-09",25.1097,25.245,24.7139,25.0382,4799682.0],["2018-11-12",25.0331,25.2833,24.5504,25.1531,4936866.0],["2018-11-13",25.2246,26.4554,25.0637,25.937,15506143.0],["2018-11-14",26.3533,27.0811,25.8042,26.9891,21665200.0],["2018-11-15",27.2292,27.3798,26.6852,26.8282,50323254.0],["2018-11-16",26.8819,26.9253,26.6597,26.6776,15978628.0],["2018-11-19",26.675,26.7848,26.2256,26.3788,16403010.0],["2018-11-20",26.08,26.3609,25.9575,26.2103,10983681.0],["2018-11-21",26.3328,26.412,25.9983,26.2996,6005838.0],["2018-11-23",26.1234,26.7082,26.1209,26.5371,6246713.0],["2018-11-26",26.795,26.9891,26.7899,26.9738,13889502.0],["2018-11-27",26.8895,26.9329,26.675,26.7261,6362161.0],["2018-11-28",26.9049,27.2879,26.7338,27.2215,13814674.0],["2018-11-29",26.9687,27.2828,26.8129,27.0683,11596914.0],["2018-11-30",27.3236,27.3441,26.7031,26.9355,21957029.0],["2018-12-03",27.1551,27.247,26.744,26.9483,12675863.0],["2018-12-04",26.8129,26.9074,26.4069,26.675,12579655.0],["2018-12-06",26.5193,26.9891,26.4171,26.9687,17103542.0],["2018-12-07",26.9023,27.0223,26.4299,26.5576,12979807.0],["2018-12-10",26.6188,26.767,26.2537,26.5856,12304573.0],["2018-12-11",26.8895,27.0683,26.5397,26.744,14477080.0],["2018-12-12",27.1194,27.1296,26.7491,26.8155,14229791.0],["2018-12-13",26.864,27.0632,26.7287,26.9406,13518212.0],["2018-12-14",26.7874,27.0453,26.7874,27.0147,13998537.0],["2018-12-17",26.9661,26.9993,26.7644,26.8333,16345285.0],["2018-12-18",26.9406,27.1934,26.7874,27.0325,20432676.0],["2018-12-19",27.0683,27.2981,26.7133,26.7746,21565429.0],["2018-12-20",26.8359,26.9763,26.1234,26.4069,21679096.0],["2018-12-21",26.4248,26.5371,25.6153,26.2333,29978590.0],["2018-12-24",20.8119,21.0775,19.1776,20.5566,7411179.0],["2018-12-26",20.2323,20.7302,20.1378,20.7175,5595709.0],["2018-12-27",20.5693,20.8375,20.2374,20.4289,6841061.0],["2018-12-28",21.2144,21.445,20.6471,20.9515,8881065.0],["2018-12-31",20.9838,22.538,20.9838,22.538,11479901.0],["2019-01-02",22.2428,22.6441,21.2421,21.7309,12052465.0],["2019-01-03",21.4726,21.6756,20.6517,20.8132,13618830.0],["2019-01-04",21.0576,21.6571,20.6886,21.2236,17573116.0],["2019-01-07",21.1821,21.8508,20.9976,21.362,9718603.0],["2019-01-08",21.7401,22.0537,21.3942,21.6156,14375870.0],["2019-01-09",21.7078,21.8554,21.5741,21.6479,6509914.0],["2019-01-10",21.6479,21.8554,20.7071,20.8408,7030785.0],["2019-01-11",20.7301,21.0853,20.4765,20.5088,5326903.0],["2019-01-14",20.3243,20.4073,19.7202,19.7386,7232426.0],["2019-01-15",19.8539,20.1537,19.591,19.8355,5581222.0],["2019-01-16",19.7386,19.9277,19.3789,19.6556,4849239.0],["2019-01-17",19.6971,20.1629,19.6325,20.1583,6989155.0],["2019-01-18",20.1906,20.1952,19.8816,19.9923,6425075.0],["2019-01-22",20.2367,20.5918,19.9738,20.3197,6256186.0],["2019-01-23",20.8362,21.1637,20.4857,20.578,6218107.0],["2019-01-24",20.7117,20.8178,20.3889,20.7348,7007899.0],["2019-01-25",20.8593,21.2144,20.8547,21.1729,5165709.0],["2019-01-28",21.1683,21.8554,21.0391,21.6294,11741718.0],["2019-01-29",21.7217,21.8278,21.445,21.6064,7021315.0],["2019-01-30",21.837,22.1368,21.7494,22.1368,7855697.0],["2019-01-31",22.0583,22.8285,22.003,22.4088,7381190.0],["2019-02-01",22.5887,22.9438,22.3673,22.8977,3583363.0],["2019-02-04",23.0637,23.8939,23.0637,23.4419,6294659.0],["2019-02-05",23.6448,23.797,23.3543,23.5526,5435023.0],["2019-02-06",23.5895,23.94,23.4465,23.4926,5595823.0],["2019-02-07",23.3358,23.4327,22.9577,23.262,3516675.0],["2019-02-08",23.0822,23.7924,22.8977,23.7463,3539167.0],["2019-02-11",23.9215,24.0138,23.5434,23.9907,5366757.0],["2019-02-12",24.1752,24.807,24.0783,24.7194,6666767.0],["2019-02-13",24.8577,25.1898,24.6179,24.8808,3504245.0],["2019-02-14",24.7563,25.1759,24.6825,25.0791,5128024.0],["2019-02-15",25.2682,25.7755,24.9038,25.365,4529613.0],["2019-02-19",25.4065,25.5864,25.1575,25.3835,2480850.0],["2019-02-20",25.4895,25.734,25.1944,25.6141,2726883.0],["2019-02-21",25.6233,25.8631,25.4941,25.6141,3834131.0],["2019-02-22",25.7478,25.9092,25.6187,25.9092,3644723.0],["2019-02-25",26.0384,26.2459,25.9692,26.1214,4612085.0],["2019-02-26",25.9646,26.3381,25.651,26.1629,4619188.0],["2019-02-27",26.0752,26.1952,25.9138,25.9415,3335948.0],["2019-02-28",25.9184,26.0568,25.4434,25.7432,8152633.0],["2019-03-01",26.601,27.2051,25.9138,26.126,6934700.0],["2019-03-04",26.3197,26.352,25.1344,25.5218,5875989.0],["2019-03-05",25.4803,25.7524,25.116,25.4204,5502302.0],["2019-03-06",25.282,25.282,24.3735,24.7793,4962687.0],["2019-03-07",24.7286,25.0929,24.3596,24.5026,3652220.0],["2019-03-08",24.249,24.3458,23.7878,24.1429,3776717.0],["2019-03-11",24.1659,25.0099,24.1014,24.973,3516872.0],["2019-03-12",25.0145,25.5726,24.9869,25.2267,4896000.0],["2019-03-13",25.4342,25.6233,25.2543,25.342,4083913.0],["2019-03-14",25.8262,26.7486,25.6832,26.3704,7633537.0],["2019-03-15",26.7163,27.7955,26.7025,27.777,11238800.0],["2019-03-18",27.8323,28.2059,27.551,27.8969,5256664.0],["2019-03-19",28.1321,28.2151,27.8185,27.8739,3981711.0],["2019-03-20",27.8462,28.0214,27.325,27.5003,5130984.0],["2019-03-21",27.4357,28.1044,27.3942,27.9984,3257028.0],["2019-03-22",27.6248,28.2105,27.445,27.4634,2970352.0],["2019-03-25",27.4403,27.4403,26.3427,26.4211,3709832.0],["2019-03-26",26.7117,27.2005,26.4626,27.159,3527921.0],["2019-03-27",27.2144,27.6202,26.4857,26.5364,3628742.0],["2019-03-28",26.4995,26.6978,26.1306,26.2505,3301224.0],["2019-03-29",26.3888,27.1129,26.3566,27.0668,3746924.0],["2019-04-01",27.5695,27.8739,27.4496,27.8692,3523383.0],["2019-04-02",27.7678,28.2751,27.551,28.2566,4647599.0],["2019-04-03",28.252,28.4319,27.9707,28.4042,4143695.0],["2019-04-04",28.3719,28.4042,27.3112,27.8277,4261680.0],["2019-04-05",27.8739,28.7732,27.8739,28.6855,4349676.0],["2019-04-08",28.6671,28.8977,28.3443,28.8193,2637506.0],["2019-04-09",28.727,28.7778,28.2751,28.4688,2530570.0],["2019-04-10",28.4918,29.345,28.4734,29.1882,3311089.0],["2019-04-11",29.2712,29.4557,28.9438,29.4511,3843207.0],["2019-04-12",29.5341,29.7832,29.1329,29.2897,2378452.0],["2019-04-15",29.3312,29.5018,29.0868,29.4603,2291048.0],["2019-04-16",29.6817,29.7232,28.9069,28.9576,2220809.0],["2019-04-17",29.1052,29.2851,28.8285,28.9392,2039687.0],["2019-04-18",28.9346,29.0499,28.5564,28.9853,2066915.0],["2019-04-22",28.953,29.1698,28.8331,29.1698,2132221.0],["2019-04-23",29.1559,30.0875,29.096,29.9768,3039407.0],["2019-04-24",29.9676,30.6456,29.8662,30.5533,3057953.0],["2019-04-25",30.5303,30.9961,30.2628,30.8992,3190736.0],["2019-04-26",30.4657,30.7378,29.8754,30.1429,3018098.0],["2019-04-29",30.1613,30.3366,29.9861,30.2305,2449085.0],["2019-04-30",30.2766,31.1298,30.2766,31.0883,2385752.0],["2019-05-01",31.3143,31.9138,31.0883,31.6279,4112718.0],["2019-05-02",31.5633,31.7985,30.6409,31.425,3875958.0],["2019-05-03",31.697,31.9599,31.4757,31.6832,1860144.0],["2019-05-06",31.0099,31.5956,30.9407,31.448,1331183.0],["2019-05-07",31.1529,31.4895,30.5395,31.1252,2800279.0],["2019-05-08",30.9177,31.0376,30.6732,30.9453,2022128.0],["2019-05-09",30.4611,31.0329,30.2766,30.9407,2736354.0],["2019-05-10",30.7931,31.0791,30.2305,30.973,1412076.0],["2019-05-13",30.0184,30.3919,29.3773,29.5341,5181295.0],["2019-05-14",29.6356,30.7747,29.5618,30.5072,1958400.0],["2019-05-15",30.2812,31.4849,30.2074,31.3143,2051328.0],["2019-05-16",31.3835,32.3888,31.3189,32.1905,2041858.0],["2019-05-17",31.817,32.5364,31.5956,32.0199,2938389.0],["2019-05-20",31.6325,31.8031,30.9361,31.3604,2650134.0],["2019-05-21",31.7847,32.3519,31.5541,32.1213,2322024.0],["2019-05-22",32.4027,32.4626,31.6694,31.8216,3092283.0],["2019-05-23",31.1944,31.1944,29.7693,30.2997,6202520.0],["2019-05-24",30.4473,30.9868,30.1152,30.4934,3735678.0],["2019-05-28",30.521,31.3004,30.438,30.6271,3530881.0],["2019-05-29",30.3366,30.5395,29.8385,30.5303,4759665.0],["2019-05-30",30.6778,31.0422,30.2167,30.6271,4113113.0],["2019-05-31",27.9753,28.6671,26.3381,27.4634,15620241.0],["2019-06-03",27.3942,27.4542,25.5726,25.7616,6365687.0],["2019-06-04",26.2828,26.6379,25.7939,26.601,5077516.0],["2019-06-05",26.6517,26.7716,24.7932,25.1344,7388293.0],["2019-06-06",25.342,25.3789,24.0368,24.5487,7644388.0],["2019-06-07",24.6271,25.4342,24.4473,25.0422,4520538.0],["2019-06-10",25.2774,25.6094,24.9177,24.9961,3659520.0],["2019-06-11",25.1206,25.3143,24.7148,25.0606,3505429.0],["2019-06-12",25.0007,25.3281,24.4196,24.4565,2527018.0],["2019-06-13",24.438,24.9131,24.2213,24.8254,4077796.0],["2019-06-14",24.4196,24.6779,23.4096,23.6679,3634463.0],["2019-06-17",23.7463,23.8293,23.322,23.3497,3298461.0],["2019-06-18",23.6125,24.2812,23.4788,23.7555,4490943.0],["2019-06-19",23.9861,24.6963,23.7739,24.6364,4167568.0],["2019-06-20",25.365,26.4073,24.5902,25.0929,4939406.0],["2019-06-21",24.9361,25.1852,24.6733,24.8992,4973933.0],["2019-06-24",24.8992,25.0422,24.4703,24.581,3584744.0],["2019-06-25",24.581,24.8439,24.0737,24.1244,4532178.0],["2019-06-26",24.4242,24.7885,24.3412,24.5487,1905523.0],["2019-06-27",24.189,24.3781,23.322,24.0783,9568655.0],["2019-06-28",24.2859,24.332,23.3589,23.4281,13893669.0],["2019-07-01",24.0783,24.0922,23.631,23.7786,6958376.0],["2019-07-02",23.6218,24.0691,23.3358,24.0645,4973933.0],["2019-07-03",23.9215,24.4242,23.6264,24.4058,5140454.0],["2019-07-05",24.0414,24.2812,23.8846,24.1521,4130870.0],["2019-07-08",23.8892,24.0184,23.5111,23.654,5919197.0],["2019-07-09",23.5018,23.6725,23.3497,23.5664,5298492.0],["2019-07-10",23.7647,24.4427,23.5849,24.1152,9092176.0],["2019-07-11",24.1014,24.664,24.0599,24.664,5895324.0],["2019-07-12",24.8347,25.056,24.5487,24.8024,7217037.0],["2019-07-15",24.9038,25.4942,24.8808,25.4665,7950993.0],["2019-07-16",25.6048,26.2828,25.425,25.8308,7118387.0],["2019-07-17",25.8262,26.066,25.5357,26.0568,3554359.0],["2019-07-18",25.9369,26.6517,25.7155,26.4673,4343560.0],["2019-07-19",26.7255,27.2882,26.1029,26.1952,5908543.0],["2019-07-22",26.3151,26.4626,26.0061,26.0199,3269853.0],["2019-07-23",26.149,26.149,25.199,25.5772,4539084.0],["2019-07-24",25.4434,25.9784,25.4434,25.9277,2860850.0],["2019-07-25",25.9738,26.1306,25.259,25.3973,3693851.0],["2019-07-26",25.425,25.591,25.2682,25.4942,3268669.0],["2019-07-29",25.7432,25.9369,25.1114,25.8124,3832947.0],["2019-07-30",25.7017,26.4673,25.5864,26.3935,4031431.0],["2019-07-31",26.4165,26.744,26.0891,26.6287,5389447.0],["2019-08-01",26.7209,27.2789,26.4257,26.6056,4970579.0],["2019-08-02",25.2958,25.5956,23.7278,24.1706,20770166.0],["2019-08-05",23.5249,23.5618,22.2659,23.2528,11192632.0],["2019-08-06",23.4788,23.7601,22.8055,23.4142,7244461.0],["2019-08-07",23.0084,23.3266,22.7224,23.2344,3653601.0],["2019-08-08",23.345,23.9999,23.345,23.6725,4783539.0],["2019-08-09",23.654,23.654,22.9669,23.2574,2521691.0],["2019-08-12",23.0822,23.1698,22.6809,22.8101,2621131.0],["2019-08-13",22.7132,23.4788,22.4688,22.8377,7019934.0],["2019-08-14",22.455,22.5933,21.6571,22.4135,8122644.0],["2019-08-15",22.2013,22.3074,21.3251,21.6294,5727422.0],["2019-08-16",21.8554,22.6856,21.7909,22.3351,4909219.0],["2019-08-19",22.7409,22.8885,22.4965,22.621,3959219.0],["2019-08-20",22.4688,22.7363,22.2244,22.3535,3635647.0],["2019-08-21",22.4457,22.9392,22.3904,22.5887,2741484.0],["2019-08-22",22.7962,22.8562,22.3304,22.6164,3195865.0],["2019-08-23",22.0215,22.1091,21.0899,21.1268,7242291.0],["2019-08-26",21.2144,21.7125,21.1913,21.4035,4026696.0],["2019-08-27",21.6525,21.754,20.8777,21.0299,3852085.0],["2019-08-28",20.993,21.0391,20.4534,20.8916,3722656.0],["2019-08-29",21.0991,21.6433,21.053,21.5695,6461575.0],["2019-08-30",23.4511,24.5349,22.8977,23.7647,31586941.0],["2019-09-03",23.5341,23.9261,23.3358,23.5526,8237867.0],["2019-09-04",23.7509,23.9261,23.1836,23.6125,5511378.0],["2019-09-05",23.7786,24.6732,23.571,24.4058,8994907.0],["2019-09-06",24.4427,24.807,24.1014,24.6087,6831315.0],["2019-09-09",24.9038,25.1114,24.5072,25.0376,7168304.0],["2019-09-10",24.8485,25.757,24.558,25.5864,6298408.0],["2019-09-11",25.4204,25.5956,25.2267,25.5034,5916238.0],["2019-09-12",25.6187,25.7939,24.9269,24.973,5659748.0],["2019-09-13",24.9269,25.2036,24.6456,24.6779,2785284.0],["2019-09-16",24.4427,25.1575,24.3873,24.95,3021058.0],["2019-09-17",24.9038,24.95,24.4934,24.8347,2821587.0],["2019-09-18",24.8716,24.8716,23.9861,24.3504,3759551.0],["2019-09-19",24.332,24.7424,24.2397,24.4611,4931908.0],["2019-09-20",24.5303,24.5995,23.8477,23.9123,6002458.0],["2019-09-23",23.8939,24.4427,23.5295,24.415,4902708.0],["2019-09-24",24.4703,24.7424,23.8247,24.0737,6605999.0],["2019-09-25",24.0691,24.9131,24.0045,24.7839,6056124.0],["2019-09-26",24.4427,24.4427,23.6679,24.0507,6061253.0],["2019-09-27",24.1752,24.3873,23.239,23.4972,4381441.0],["2019-09-30",23.4972,23.9953,23.4603,23.9169,2619552.0],["2019-10-01",24.0414,24.3919,23.7048,23.8155,3819136.0],["2019-10-02",23.7509,23.7555,23.1329,23.4188,3143581.0],["2019-10-03",23.4327,23.6909,22.7778,23.548,2660788.0],["2019-10-04",23.6264,23.7509,23.1513,23.1836,3822885.0],["2019-10-07",23.1052,23.5526,23.0545,23.2989,3134900.0],["2019-10-08",23.1467,23.2297,22.5011,22.5103,3017112.0],["2019-10-09",22.6625,22.9346,22.4826,22.8101,2605938.0],["2019-10-10",22.787,22.87,22.5472,22.5979,4467661.0],["2019-10-11",22.9992,23.6955,22.953,23.1975,3014744.0],["2019-10-14",23.1744,23.405,23.1098,23.3727,1551173.0],["2019-10-15",23.2897,23.8616,23.2205,23.5802,2061193.0],["2019-10-16",23.4834,23.488,23.1375,23.3081,1980103.0],["2019-10-17",23.4465,23.6356,23.2021,23.2298,1985824.0],["2019-10-18",23.2251,23.262,22.8285,22.9992,3410133.0],["2019-10-21",23.013,23.2943,22.87,23.0545,2371743.0],["2019-10-22",23.2021,23.3497,22.9577,23.0499,2048763.0],["2019-10-23",23.0084,23.2482,22.7178,23.1975,2469210.0],["2019-10-24",23.3635,23.6356,23.0268,23.5249,3018493.0],["2019-10-25",23.571,24.1291,23.4972,23.8339,3189946.0],["2019-10-28",23.9492,24.189,23.7371,23.7924,3117143.0],["2019-10-29",23.8201,24.5672,23.7786,24.558,5226082.0],["2019-10-30",24.5395,24.973,24.3181,24.7885,3210860.0],["2019-10-31",24.7424,24.8116,24.0322,24.3919,3032698.0],["2019-11-01",24.5257,24.6225,24.3458,24.5533,2398971.0],["2019-11-04",24.8347,24.9638,24.664,24.8301,1979905.0],["2019-11-05",24.8623,25.2958,24.6917,25.1021,4079177.0],["2019-11-06",25.365,25.365,24.7655,25.056,2791006.0],["2019-11-07",25.2589,25.342,24.9638,25.0468,2908202.0],["2019-11-08",25.0699,25.1759,24.6963,25.0468,1962346.0],["2019-11-11",24.8208,25.3051,24.7424,25.1437,1830944.0],["2019-11-12",25.2682,25.7247,25.2036,25.5633,5463434.0],["2019-11-13",25.365,25.5495,25.1529,25.2636,2171878.0],["2019-11-14",25.0883,25.9138,24.9822,25.3881,3357060.0],["2019-11-15",25.6648,25.757,25.4388,25.6602,2799292.0],["2019-11-18",25.6648,25.7755,25.3973,25.6279,1931764.0],["2019-11-19",25.6694,26.1398,25.4942,25.9231,2811525.0],["2019-11-20",25.7432,25.9553,25.3374,25.4895,2832242.0],["2019-11-21",25.4757,25.6417,24.7609,24.7701,3173373.0],["2019-11-22",24.7655,24.9038,24.4427,24.724,2850788.0],["2019-11-25",24.9038,25.6463,24.9038,25.3927,3744557.0],["2019-11-26",25.674,25.7985,24.5118,24.5303,8725790.0],["2019-11-27",23.5434,24.0553,22.9438,23.2067,25892863.0],["2019-11-29",23.1975,23.2713,22.3397,22.3627,6382852.0],["2019-12-02",22.2982,22.4457,21.8278,22.0076,7351990.0],["2019-12-03",21.5833,21.9015,21.4127,21.86,7722322.0],["2019-12-04",22.0906,22.1829,21.9246,21.9892,4132843.0],["2019-12-05",21.9569,22.0122,21.5003,21.8324,4072469.0],["2019-12-06",21.9062,22.4596,21.6894,21.7309,5935771.0],["2019-12-09",21.5926,22.1229,21.4219,21.9753,7451034.0],["2019-12-10",21.8646,22.1275,21.7355,21.8416,6115511.0],["2019-12-11",21.8231,22.0215,21.6294,22.003,4372957.0],["2019-12-12",21.8231,22.9023,21.7125,22.8285,5211877.0],["2019-12-13",22.7962,23.096,22.6118,22.7593,5212666.0],["2019-12-16",23.0545,23.1283,22.7224,22.8239,6638750.0],["2019-12-17",22.93,23.156,22.8562,23.0268,4669302.0],["2019-12-18",23.0591,23.3312,22.8839,23.0591,4543424.0],["2019-12-19",23.0868,23.2113,22.9577,23.0084,2995014.0],["2019-12-20",23.1975,23.3128,22.8331,22.8839,5335979.0],["2019-12-23",22.9023,23.6033,22.8839,23.2713,3213228.0],["2019-12-24",23.2666,23.6725,23.1744,23.4419,1891910.0],["2019-12-26",23.6402,24.1106,23.571,23.9861,3034474.0],["2019-12-27",24.0737,24.0737,23.3819,23.5111,3107672.0],["2019-12-30",23.465,23.7786,23.2897,23.4788,2622512.0],["2019-12-31",23.4281,23.9354,23.3128,23.7002,3263145.0],["2020-01-02",24.0091,24.2674,23.7739,24.1152,4278253.0],["2020-01-03",23.7048,23.9723,23.2528,23.322,4447142.0],["2020-01-06",23.1006,23.654,23.1006,23.5572,4983403.0],["2020-01-07",23.5387,23.6633,22.8608,22.9669,6135833.0],["2020-01-08",22.8285,23.0776,22.6671,23.0591,6934306.0],["2020-01-09",23.1513,23.179,22.6072,22.8839,7158833.0],["2020-01-10",22.8839,23.0314,22.787,22.8331,4865615.0],["2020-01-13",22.9161,23.0545,22.4504,22.9807,6736414.0],["2020-01-14",22.9807,23.7647,22.9715,23.4557,6555490.0],["2020-01-15",23.3866,23.5849,23.2436,23.3358,3906145.0],["2020-01-16",23.5249,23.857,23.3773,23.6771,4445958.0],["2020-01-17",23.7509,23.7509,23.0822,23.2159,6502416.0],["2020-01-21",23.1283,23.1375,22.5518,22.7317,5397142.0],["2020-01-22",22.8285,23.1145,22.8285,23.0314,2705180.0],["2020-01-23",23.0683,23.2759,22.7686,23.2298,2187860.0],["2020-01-24",23.3128,23.5387,22.8424,23.0499,3948170.0],["2020-01-27",22.4411,22.5472,22.1229,22.2059,6143133.0],["2020-01-28",22.372,22.6902,22.2982,22.4504,4225377.0],["2020-01-29",22.5749,22.6902,22.3858,22.5749,2788836.0],["2020-01-30",22.3212,22.8147,22.2105,22.7732,4742697.0],["2020-01-31",22.6579,22.7132,22.2059,22.4919,4627869.0],["2020-02-03",22.5011,22.7824,22.4181,22.6809,3265118.0],["2020-02-04",23.0591,23.7417,22.8009,23.5341,5845604.0],["2020-02-05",23.7417,24.1613,23.3358,23.4234,7337587.0],["2020-02-06",23.5941,24.4104,23.548,24.3735,6581533.0],["2020-02-07",24.2121,24.2121,23.5203,23.8062,9318084.0],["2020-02-10",23.5203,24.0599,23.3174,24.0322,5327100.0],["2020-02-11",24.0276,24.4888,23.9815,24.1014,8685935.0],["2020-02-12",24.3181,24.6825,24.249,24.581,6874129.0],["2020-02-13",23.9584,24.3643,23.7186,24.2351,6760485.0],["2020-02-14",24.4196,24.6963,24.272,24.3873,4158295.0],["2020-02-18",24.1198,24.4196,23.9261,24.3366,5139862.0],["2020-02-19",24.3965,24.7148,24.3274,24.5995,5512759.0],["2020-02-20",24.5995,24.6271,24.1152,24.4196,5310724.0],["2020-02-21",24.3043,24.355,23.6171,23.8523,4403144.0],["2020-02-24",22.953,22.9992,21.8693,22.2797,7265770.0],["2020-02-25",22.621,22.6902,21.2928,21.3158,6799550.0],["2020-02-26",21.5464,21.8324,20.8916,21.1821,6851242.0],["2020-02-27",20.5364,21.0022,19.7847,20.0891,11049984.0],["2020-02-28",19.0007,19.8816,18.0783,18.6594,16947084.0],["2020-03-02",18.7793,19.5956,18.1706,19.5495,7908770.0],["2020-03-03",19.6786,20.1583,19.0976,19.2682,9216475.0],["2020-03-04",19.5956,20.0061,18.9961,20.0061,6008377.0],["2020-03-05",19.3835,19.6279,18.6733,18.8393,7139103.0],["2020-03-06",17.9861,18.8531,17.8109,18.272,8400837.0],["2020-03-09",16.8239,16.9715,16.3535,16.7179,10960804.0],["2020-03-10",17.3866,18.1614,16.372,18.0507,9943920.0],["2020-03-11",17.3589,17.7786,16.8654,17.0361,9386942.0],["2020-03-12",15.671,16.1045,14.9008,15.0991,13329588.0],["2020-03-13",16.2244,16.5795,15.2836,16.5795,9643038.0],["2020-03-16",13.4573,15.8232,13.4573,14.8547,10100379.0],["2020-03-17",15.1314,15.4312,13.9462,14.4442,9976277.0],["2020-03-18",13.3743,13.9046,11.7648,13.3143,9067711.0],["2020-03-19",13.3743,15.0853,12.9961,14.7394,8396299.0],["2020-03-20",15.1452,17.013,14.7671,14.9838,13518799.0],["2020-03-23",15.219,16.478,14.5411,15.6525,7340349.0],["2020-03-24",16.8147,17.9215,15.9246,17.9169,7084254.0],["2020-03-25",18.1567,19.5541,17.6033,18.1429,7389280.0],["2020-03-26",18.4196,19.7847,18.2167,19.6187,6317941.0],["2020-03-27",18.5534,18.9039,17.6494,17.8708,6310246.0],["2020-03-30",18.3135,18.9869,17.8846,18.3551,6928979.0],["2020-03-31",18.1983,18.9085,17.9354,18.2398,3495761.0],["2020-04-01",17.4096,17.9215,16.8378,17.0176,4866207.0],["2020-04-02",16.87,17.548,16.681,17.1283,3894307.0],["2020-04-03",17.0499,17.3773,16.3858,16.8055,4084899.0],["2020-04-06",17.7417,18.0507,17.4834,17.9446,6457629.0],["2020-04-07",18.4104,18.807,17.5941,17.6956,7205396.0],["2020-04-08",17.8939,18.7655,17.8016,18.6225,6720038.0],["2020-04-09",19.2175,19.7155,18.973,19.1667,8348158.0],["2020-04-13",18.7517,19.0561,18.4104,18.6594,3434006.0],["2020-04-14",18.9961,19.5311,18.8162,19.0653,5004120.0],["2020-04-15",18.4611,18.8439,18.2628,18.6548,4119427.0],["2020-04-16",18.7886,18.9961,18.3873,18.9546,3042169.0],["2020-04-17",19.4388,19.4942,18.9085,19.1437,6397453.0],["2020-04-20",18.6041,19.259,18.5165,18.89,4069510.0],["2020-04-21",18.415,18.5165,17.156,17.2482,7012437.0],["2020-04-22",17.6633,18.0783,17.4742,17.8708,7617950.0],["2020-04-23",18.083,18.3458,17.8478,17.9446,2845855.0],["2020-04-24",18.1383,18.4381,17.7555,18.3043,3493788.0],["2020-04-27",18.5211,18.7286,18.4519,18.5349,3014349.0],["2020-04-28",18.9039,19.0745,18.5395,18.8347,5056996.0],["2020-04-29",19.1575,20.1398,19.0929,20.0107,6579363.0],["2020-04-30",19.8308,20.0291,19.5265,19.6879,3432231.0],["2020-05-01",19.1806,19.365,18.3458,18.4473,3702926.0],["2020-05-04",18.2951,18.7102,17.8893,18.7009,2514589.0],["2020-05-05",18.9085,19.2129,18.5165,18.5349,2149781.0],["2020-05-06",18.724,18.9684,18.5441,18.6733,2265201.0],["2020-05-07",18.9361,19.2913,18.8439,19.2544,2209365.0],["2020-05-08",19.5541,20.1998,19.4896,20.1306,4143695.0],["2020-05-11",19.9507,20.1859,19.6141,20.0015,3142200.0],["2020-05-12",20.0799,20.1952,19.4849,19.4849,4281805.0],["2020-05-13",19.5311,19.6925,18.6087,18.9223,4291472.0],["2020-05-14",18.5211,19.3235,18.1245,19.3051,3262750.0],["2020-05-15",18.9823,19.4896,18.7102,19.4112,3069593.0],["2020-05-18",19.7709,20.4673,19.6233,20.1906,3665439.0],["2020-05-19",20.1029,20.7255,20.1029,20.3105,4253591.0],["2020-05-20",20.4857,20.7348,20.1813,20.5964,4144484.0],["2020-05-21",20.6102,20.7716,20.0799,20.4719,3477018.0],["2020-05-22",20.0153,20.1998,19.3189,19.8631,5418450.0],["2020-05-26",20.6517,20.7993,20.4719,20.5042,3831961.0],["2020-05-27",20.7532,21.0161,20.1444,21.0161,5659748.0],["2020-05-28",20.8777,21.302,20.8639,21.0207,8541906.0],["2020-05-29",22.5979,23.0591,22.1367,22.8931,23420102.0],["2020-06-01",22.7086,22.9669,22.2659,22.7686,7528179.0],["2020-06-02",22.7824,22.8931,22.4227,22.6671,5828439.0],["2020-06-03",22.8285,22.8562,22.4642,22.5103,5198658.0],["2020-06-04",22.3397,22.7086,22.2059,22.6902,5245812.0],["2020-06-05",22.8008,23.6817,22.8008,23.2989,8202353.0],["2020-06-08",23.5203,23.9999,23.4281,23.8247,7115624.0],["2020-06-09",23.6587,23.6587,23.0084,23.073,4731057.0],["2020-06-10",23.0914,23.1652,22.5795,22.7778,2883540.0],["2020-06-11",22.1321,22.252,21.4219,21.4865,6145698.0],["2020-06-12",22.3074,22.4504,21.2559,21.6294,3785003.0],["2020-06-15",21.1221,21.8646,21.0391,21.7032,4336259.0],["2020-06-16",22.3766,22.4596,21.7355,21.9892,3159957.0],["2020-06-17",22.0307,22.4227,21.8923,21.9154,4104235.0],["2020-06-18",21.7863,21.9246,21.5511,21.8693,4487391.0],["2020-06-19",22.2935,22.8377,22.1644,22.561,6059478.0],["2020-06-22",22.4181,22.7178,22.063,22.2705,3595003.0],["2020-06-23",22.5195,22.8377,22.2935,22.6025,10216983.0],["2020-06-24",25.2958,25.3189,23.8477,24.4888,31476453.0],["2020-06-25",24.1798,24.2305,23.4188,23.797,7400723.0],["2020-06-26",23.6171,24.4058,23.4281,24.0968,10050659.0],["2020-06-29",24.2905,24.8669,23.8985,24.7932,7782696.0],["2020-06-30",24.8208,25.4711,24.6364,25.3374,6045272.0],["2020-07-01",25.3927,25.6279,24.9361,25.033,5496778.0],["2020-07-02",25.4388,25.7063,24.7747,24.7885,3671556.0],["2020-07-06",25.1344,25.2128,24.7932,24.9315,3368306.0],["2020-07-07",24.724,24.8808,24.3873,24.4196,3580008.0],["2020-07-08",24.5303,24.973,24.3965,24.973,4085294.0],["2020-07-09",25.0883,25.0883,24.4427,24.7609,2747008.0],["2020-07-10",24.6733,24.7609,24.4058,24.641,2285129.0],["2020-07-13",24.6733,24.7609,23.8662,23.8754,4150008.0],["2020-07-14",23.6817,24.2397,23.5572,24.2121,2630404.0],["2020-07-15",24.2997,24.6225,24.0553,24.2951,3846166.0],["2020-07-16",27.0345,28.4227,27.0022,27.2559,50015945.0],["2020-07-17",27.0991,27.9661,26.7209,27.8416,11194999.0],["2020-07-20",27.8093,28.5241,27.7539,28.3397,6124389.0],["2020-07-21",28.4549,28.8239,28.1552,28.1598,5450018.0],["2020-07-22",28.2889,28.8285,28.2197,28.4826,5695459.0],["2020-07-23",28.4826,29.0038,28.0952,28.3719,4228534.0],["2020-07-24",27.9707,28.229,27.777,28.0399,2538265.0],["2020-07-27",28.0629,28.2889,27.8785,28.1137,2799687.0],["2020-07-28",27.9661,28.0998,27.3158,27.3804,3281099.0],["2020-07-29",27.4081,27.7678,27.2974,27.528,3532459.0],["2020-07-30",27.2513,27.4403,26.7993,27.2835,3671161.0],["2020-07-31",27.5049,27.634,26.9792,27.5925,3420985.0],["2020-08-03",27.6294,28.0583,27.3804,27.8923,3327070.0],["2020-08-04",27.8785,27.9753,27.5833,27.8185,3335159.0],["2020-08-05",28.0168,28.2105,27.8416,27.9523,2275856.0],["2020-08-06",27.7908,28.2428,27.6294,28.1091,3726208.0],["2020-08-07",28.026,28.0906,27.694,28.0399,2072834.0],["2020-08-10",28.2105,28.621,28.1137,28.5149,3092086.0],["2020-08-11",28.704,29.1421,28.3074,28.3812,4107589.0],["2020-08-12",28.6394,28.727,28.2705,28.5149,1955046.0],["2020-08-13",28.229,28.418,27.4403,27.468,5350381.0],["2020-08-14",27.5695,27.8323,27.4772,27.6294,2139719.0],["2020-08-17",27.7632,27.9892,27.5049,27.528,1871588.0],["2020-08-18",27.4957,27.837,27.4957,27.6802,1631276.0],["2020-08-19",27.8185,27.9845,27.5418,27.6018,3573103.0],["2020-08-20",27.5603,27.6525,27.3573,27.5141,1906510.0],["2020-08-21",27.3712,27.9845,27.3527,27.8831,4371182.0],["2020-08-24",28.5472,28.6855,28.2059,28.3904,2523467.0],["2020-08-25",28.3904,28.5472,27.8785,27.9661,2681110.0],["2020-08-26",28.5103,28.7178,28.0583,28.6533,4099499.0],["2020-08-27",28.87,29.1375,28.3489,28.7916,7382966.0],["2020-08-28",30.2213,31.1851,29.8846,30.5349,17972452.0],["2020-08-31",30.2397,31.0698,30.1752,30.4749,5917619.0],["2020-09-01",30.6317,30.8254,30.3043,30.6087,4548357.0],["2020-09-02",30.8669,31.6417,30.5948,31.5771,4577755.0],["2020-09-03",30.9546,31.2082,29.7001,30.2259,4005387.0],["2020-09-04",30.1337,30.5303,29.1144,29.8154,4566114.0],["2020-09-08",29.0775,30.2443,28.9207,29.5848,5832188.0],["2020-09-09",30.0276,31.0745,29.8846,30.8254,6426653.0],["2020-09-10",30.9361,31.0468,29.9953,30.1798,3963757.0],["2020-09-11",30.3089,30.7839,30.106,30.6179,3386852.0],["2020-09-14",30.8992,31.2589,30.6594,30.83,4197755.0],["2020-09-15",31.1298,31.4203,30.7747,30.9453,2875450.0],["2020-09-16",31.2082,31.6186,31.0514,31.0698,4367433.0],["2020-09-17",30.5902,31.199,30.2028,30.6963,4471213.0],["2020-09-18",30.7286,30.973,30.355,30.6087,21878202.0],["2020-09-21",29.8708,30.2167,29.3865,30.2074,4275294.0],["2020-09-22",30.4934,30.5902,29.963,30.581,2148794.0],["2020-09-23",31.0007,31.056,30.1383,30.2582,4193414.0],["2020-09-24",30.0368,30.4242,29.6771,30.1475,3206322.0],["2020-09-25",29.9768,30.3735,29.8108,30.3089,2413768.0],["2020-09-28",30.8116,31.1944,30.6548,31.0422,3783622.0],["2020-09-29",31.1252,31.5864,30.8485,31.5449,2713467.0],["2020-09-30",31.5403,31.7662,30.9776,31.2174,3286229.0],["2020-10-01",31.4434,31.5956,30.9546,31.1483,2183716.0],["2020-10-02",30.3873,31.1898,30.3089,30.973,1975565.0],["2020-10-05",31.3097,31.5034,31.0376,31.4572,4981036.0],["2020-10-06",31.4019,31.7662,30.9914,31.1206,3792698.0],["2020-10-07",31.5034,31.5264,30.9315,31.0883,4220050.0],["2020-10-08",31.1298,31.923,31.1021,31.6648,4895013.0],["2020-10-09",31.8631,32.0245,31.5172,31.5403,2297559.0],["2020-10-12",31.6602,32.0568,31.591,31.9369,1562221.0],["2020-10-13",32.2828,32.7624,32.0752,32.518,3167454.0],["2020-10-14",32.6287,32.9515,32.4119,32.5825,2077372.0],["2020-10-15",32.066,32.4672,31.7524,32.3012,2558192.0],["2020-10-16",32.6609,32.8408,32.3381,32.3519,2992055.0],["2020-10-19",32.4672,32.7024,31.9276,32.0522,2087631.0],["2020-10-20",32.3427,32.4626,31.9922,32.0107,1474620.0],["2020-10-21",32.1536,32.541,31.9876,32.2044,3767641.0],["2020-10-22",32.4765,32.4765,31.2589,31.7201,2001214.0],["2020-10-23",31.7017,31.757,31.2866,31.4434,2602979.0],["2020-10-26",31.0606,31.1252,29.488,29.8569,3910486.0],["2020-10-27",29.8846,29.9722,29.2805,29.3174,1867642.0],["2020-10-28",28.6117,28.7962,27.9799,27.9938,3457485.0],["2020-10-29",27.8969,28.146,27.5879,27.9108,3550216.0],["2020-10-30",27.8739,28.0722,27.1544,27.7908,3561265.0],["2020-11-02",28.2197,28.3443,27.6986,27.8047,2206603.0],["2020-11-03",28.1644,28.9945,28.1367,28.478,1673893.0],["2020-11-04",28.8101,29.0775,28.2889,28.6994,3366135.0],["2020-11-05",29.1467,29.7924,29.0545,29.7509,3003301.0],["2020-11-06",29.8477,29.9215,29.239,29.7878,1501650.0],["2020-11-09",30.4057,30.4611,29.6033,29.6263,2973508.0],["2020-11-10",29.5802,30.0645,29.179,29.797,3444266.0],["2020-11-11",30.1014,30.1014,29.5479,29.9215,1970830.0],["2020-11-12",29.9077,30.1752,29.488,29.7094,2410809.0],["2020-11-13",29.9584,30.5257,29.8708,30.4888,2973903.0],["2020-11-16",30.6825,31.1344,30.2582,31.0606,2832636.0],["2020-11-17",30.8254,31.4526,30.6963,31.2958,1966094.0],["2020-11-18",31.5679,31.7155,31.1021,31.1759,2527413.0],["2020-11-19",31.1114,31.6924,30.7655,31.591,4564141.0],["2020-11-20",31.6786,31.9092,31.4987,31.5172,2840331.0],["2020-11-23",31.6371,32.209,31.6094,31.9968,2931286.0],["2020-11-24",32.2828,32.5133,32.006,32.4349,5787006.0],["2020-11-25",32.2044,32.2735,31.0145,31.983,8768407.0],["2020-11-27",31.9876,32.3842,31.8354,32.1997,2779365.0],["2020-11-30",32.3934,32.4765,31.365,31.8354,4739935.0],["2020-12-01",32.2136,32.6379,31.8492,32.5226,6792842.0],["2020-12-02",32.5595,32.7901,32.1306,32.5226,4693964.0],["2020-12-03",32.6609,32.9791,32.3243,32.7024,4426623.0],["2020-12-04",32.7624,33.3342,32.5825,33.2512,5061337.0],["2020-12-07",33.3112,33.5003,32.2643,32.458,6222645.0],["2020-12-08",32.4303,33.1682,32.3473,33.1452,3625585.0],["2020-12-09",33.2697,33.6525,32.7485,32.9884,4662396.0],["2020-12-10",32.7209,33.3158,32.4257,33.2789,4902116.0],["2020-12-11",33.0714,33.4542,32.8131,33.0391,2887091.0],["2020-12-14",33.2051,33.6525,33.1682,33.4034,4259312.0],["2020-12-15",33.8139,34.0721,33.3804,34.0076,3963362.0],["2020-12-16",34.1044,34.2612,33.9661,34.0675,3201982.0],["2020-12-17",34.2059,34.5057,34.1874,34.4549,3632490.0],["2020-12-18",34.5887,34.7685,33.3804,33.6294,9961677.0],["2020-12-21",33.3527,33.8231,32.7578,33.694,3446042.0],["2020-12-22",33.9891,34.0675,33.4588,33.5418,2565492.0],["2020-12-23",33.6202,34.0583,33.385,33.8508,3252096.0],["2020-12-24",34.0168,34.0768,33.551,33.6617,3294318.0],["2020-12-28",33.92,34.0122,33.408,33.5971,6292884.0],["2020-12-29",33.6386,33.9984,32.9054,32.9745,8200972.0],["2020-12-30",33.0575,33.6894,32.9838,33.4357,8683962.0],["2020-12-31",33.5326,33.8369,33.1913,33.8,2456188.0],["2021-01-04",34.0768,34.0768,33.0622,33.4311,6927203.0],["2021-01-05",33.159,34.1183,32.9745,33.8785,4051555.0],["2021-01-06",33.8139,34.6947,33.6248,34.1598,5155844.0],["2021-01-07",34.5887,35.2113,34.3719,35.2066,4542635.0],["2021-01-08",35.3266,35.7001,34.9346,35.6125,5304213.0],["2021-01-11",35.1744,35.4372,34.8792,34.8792,2937402.0],["2021-01-12",34.9853,35.4004,34.8562,35.3957,2739511.0],["2021-01-13",34.4734,34.5794,32.3658,32.85,15098974.0],["2021-01-14",32.8823,34.0583,32.8638,33.7816,8655156.0],["2021-01-15",33.7355,34.5425,33.6063,34.2474,6529052.0],["2021-01-19",34.3904,34.6025,34.2658,34.5241,4898170.0],["2021-01-20",35.0222,35.5941,34.5518,35.5341,6958771.0],["2021-01-21",35.7693,35.8431,35.0037,35.4649,4772095.0],["2021-01-22",34.9622,35.1329,34.6025,35.0222,2249417.0],["2021-01-25",35.2066,35.2251,33.9015,34.9023,2686437.0],["2021-01-26",35.0498,35.2758,34.5656,35.0683,2520508.0],["2021-01-27",34.4088,34.9299,33.7632,34.0629,5637650.0],["2021-01-28",34.0537,34.6763,33.611,34.0906,5227858.0],["2021-01-29",33.8692,34.395,33.3758,33.6156,3720683.0],["2021-02-01",33.9661,34.4595,33.5279,34.1044,3231379.0],["2021-02-02",35.5018,35.8477,35.2435,35.5894,8058324.0],["2021-02-03",35.3957,36.1244,35.3957,35.8569,2721754.0],["2021-02-04",36.0506,36.5902,35.9953,36.5764,2943321.0],["2021-02-05",36.664,36.9315,36.521,36.7147,3535616.0],["2021-02-08",36.8946,37.222,36.664,36.8669,9876049.0],["2021-02-09",36.5718,36.8623,36.3412,36.7055,8452332.0],["2021-02-10",36.8162,36.8946,36.1659,36.7009,9603578.0],["2021-02-11",36.8208,36.9499,35.903,36.664,3077091.0],["2021-02-12",36.6824,36.9222,36.3642,36.9176,3497340.0],["2021-02-16",37.2497,37.3143,36.189,36.6363,6170952.0],["2021-02-17",36.3596,36.8808,36.2535,36.5533,3593819.0],["2021-02-18",36.3043,37.139,36.0506,36.7516,3027174.0],["2021-02-19",37.199,37.5033,36.913,37.2497,3269853.0],["2021-02-22",37.2036,37.8077,36.6824,37.2497,5745968.0],["2021-02-23",36.8946,37.3004,35.5249,37.1528,5043975.0],["2021-02-24",37.2589,37.7801,37.0837,37.674,3969676.0],["2021-02-25",37.3558,37.6325,36.4196,36.747,5594047.0],["2021-02-26",37.2082,38.3658,36.8946,37.388,6943776.0],["2021-03-01",37.3927,38.481,37.3927,38.3196,4621753.0],["2021-03-02",38.2781,38.541,37.8815,38.1444,2937205.0],["2021-03-03",38.315,38.8177,38.066,38.5548,5848564.0],["2021-03-04",38.4718,38.9238,37.5587,38.1859,5422791.0],["2021-03-05",38.6794,39.5187,38.4488,39.3619,6930557.0],["2021-03-08",39.6248,39.9799,39.1728,39.2512,6884981.0],["2021-03-09",39.7032,40.5195,39.6617,39.8877,4318897.0],["2021-03-10",40.0906,40.6348,40.0076,40.4365,4408866.0],["2021-03-11",40.584,41.262,40.584,40.87,7447286.0],["2021-03-12",40.8239,40.9714,40.4272,40.9622,2858088.0],["2021-03-15",40.9253,41.1928,40.6855,41.1836,5621472.0],["2021-03-16",41.2758,41.4096,40.7039,41.0821,5880329.0],["2021-03-17",40.9438,42.2028,40.644,42.0967,6162468.0],["2021-03-18",41.7185,41.7185,40.6071,40.6348,6201731.0],["2021-03-19",40.4549,40.9345,40.3765,40.4134,7791772.0],["2021-03-22",40.3212,40.7132,40.0906,40.2843,6212385.0],["2021-03-23",40.1598,40.561,39.1129,39.5464,5250745.0],["2021-03-24",39.8139,40.3073,39.5879,39.8231,5446269.0],["2021-03-25",39.2743,40.0767,39.1544,39.6571,3417039.0],["2021-03-26",39.9707,41.0452,39.7585,41.0406,5169063.0],["2021-03-29",40.893,41.3358,40.478,40.6809,4094567.0],["2021-03-30",40.4365,41.0683,40.4042,40.8561,4601036.0],["2021-03-31",40.8838,41.0452,40.5564,40.6532,3239271.0],["2021-04-01",40.7132,41.1974,40.6255,41.0821,3805720.0],["2021-04-05",41.1559,41.4234,41.0222,41.2112,5019707.0],["2021-04-06",41.2435,41.4926,41.0452,41.2666,4943154.0],["2021-04-07",41.3312,42.6178,41.3312,42.2028,5613974.0],["2021-04-08",42.5671,42.8346,41.7785,42.6963,6963309.0],["2021-04-09",42.5671,43.3557,42.4933,43.2958,4034193.0],["2021-04-12",42.7746,43.3696,42.6824,43.0975,4027090.0],["2021-04-13",43.2035,43.2035,42.604,42.6732,3293332.0],["2021-04-14",42.7378,43.1251,42.6824,42.7516,5620682.0],["2021-04-15",45.2235,46.6855,43.9645,45.6202,26547702.0],["2021-04-16",45.9937,47.119,45.7585,46.7731,11333504.0],["2021-04-19",46.7639,47.8707,46.5148,47.6955,7467805.0],["2021-04-20",47.7093,47.7416,46.6486,46.8008,5472510.0],["2021-04-21",46.7039,47.1882,46.5932,46.7685,4750787.0],["2021-04-22",46.7593,47.0452,46.169,46.3442,3146540.0],["2021-04-23",46.5702,46.9437,46.3442,46.7685,5709862.0],["2021-04-26",46.7869,46.9161,46.192,46.2935,5005304.0],["2021-04-27",46.2474,46.7316,46.2151,46.4457,3814598.0],["2021-04-28",46.5563,46.5563,45.8277,45.8507,1792668.0],["2021-04-29",46.1874,46.4595,45.8692,46.1182,2896167.0],["2021-04-30",45.943,45.9891,45.265,45.348,2448888.0],["2021-05-03",45.7493,45.8922,45.0345,45.0944,5167682.0],["2021-05-04",44.7347,44.8315,44.2089,44.5133,4061618.0],["2021-05-05",44.8592,45.5279,44.5225,45.3803,4055107.0],["2021-05-06",45.4587,46.0398,45.0806,46.0122,3599936.0],["2021-05-07",46.1182,46.9022,46.0122,46.6071,4147641.0],["2021-05-10",46.6025,46.6947,45.9291,45.9706,3178306.0],["2021-05-11",44.6148,45.2512,44.2597,45.1129,7071824.0],["2021-05-12",44.7393,44.9607,43.3373,43.3926,4925595.0],["2021-05-13",43.7985,44.7116,43.6371,44.458,2962854.0],["2021-05-14",45.0206,45.4403,44.8361,45.3942,1881058.0],["2021-05-17",45.1959,45.5879,45.0391,45.3757,2311567.0],["2021-05-18",45.5464,45.6709,45.1082,45.265,1869220.0],["2021-05-19",44.4672,44.9975,43.9968,44.6424,3021847.0],["2021-05-20",44.7808,45.6985,44.7577,45.4772,2802055.0],["2021-05-21",45.8554,45.9799,45.3388,45.4126,2296769.0],["2021-05-24",45.8,46.4226,45.7216,46.1828,3656364.0],["2021-05-25",46.4411,46.5517,45.86,45.8922,4078783.0],["2021-05-26",45.9568,46.3258,45.8231,45.9614,3318586.0],["2021-05-27",46.2151,46.3304,45.6524,45.9799,6532208.0],["2021-05-28",45.5095,45.9937,43.923,45.491,6509124.0],["2021-06-01",45.9291,47.4925,45.8554,47.4326,8253256.0],["2021-06-02",47.4787,47.654,46.4826,46.4826,4747433.0],["2021-06-03",46.2474,47.0221,45.7862,46.8838,5104151.0],["2021-06-04",47.0683,47.7646,46.9391,47.7462,4336851.0],["2021-06-07",48.046,48.1474,47.2297,47.428,2438431.0],["2021-06-08",47.4695,48.0414,47.4234,47.9215,2725305.0],["2021-06-09",48.0598,48.1336,47.6263,47.9445,2267372.0],["2021-06-10",47.9168,48.2489,47.7231,47.8661,3439925.0],["2021-06-11",47.7324,48.0137,46.953,47.9537,3788949.0],["2021-06-14",47.963,48.0644,47.1559,47.3819,3681223.0],["2021-06-15",47.4464,47.6447,47.2158,47.4372,2075201.0],["2021-06-16",47.368,47.6909,47.0406,47.3865,3290767.0],["2021-06-17",47.3865,47.3865,45.8692,45.9568,5055813.0],["2021-06-18",45.3065,45.5879,44.8915,45.4587,5546695.0],["2021-06-21",45.7677,46.192,45.6893,46.1182,3652418.0],["2021-06-22",46.1182,46.1182,45.657,46.0075,2206998.0],["2021-06-23",45.9799,46.0444,45.657,45.7585,2387133.0],["2021-06-24",46.1182,46.1182,45.4726,45.6939,7347452.0],["2021-06-25",45.8876,46.026,45.777,45.8876,9249424.0],["2021-06-28",45.8876,46.2105,45.8092,46.0029,7946652.0],["2021-06-29",46.026,47.1789,45.8277,47.1328,8192291.0],["2021-06-30",46.7178,46.8884,45.9338,45.966,5759582.0],["2021-07-01",45.7032,45.8507,45.1497,45.5141,5603123.0],["2021-07-02",45.7262,45.9799,45.1498,45.8277,4022750.0],["2021-07-06",45.8,46.2105,45.2466,45.3665,3589084.0],["2021-07-07",45.6386,46.1505,45.3527,45.883,3040985.0],["2021-07-08",45.2051,45.9753,45.0298,45.657,3542916.0],["2021-07-09",45.7954,46.5148,45.7585,46.2335,5137100.0],["2021-07-12",46.169,46.169,44.7854,44.7946,4087069.0],["2021-07-13",44.6194,44.6332,43.2266,43.2405,6977514.0],["2021-07-14",43.6278,44.1951,42.9545,43.0744,5163538.0],["2021-07-15",42.8623,43.222,42.5348,43.1851,5192147.0],["2021-07-16",43.448,43.4895,42.5302,42.5625,3884442.0],["2021-07-19",41.8892,43.0145,41.7739,42.8346,4358160.0],["2021-07-20",43.079,44.2458,43.0514,43.983,4929541.0],["2021-07-21",44.1351,44.5963,43.8677,44.3703,3306156.0],["2021-07-22",44.4949,44.5594,43.9092,44.2458,2737538.0],["2021-07-23",44.2735,44.5963,44.0844,44.5272,2062574.0],["2021-07-26",44.6055,44.7762,44.398,44.4856,2463488.0],["2021-07-27",44.0982,44.4487,43.7892,44.3196,1734859.0],["2021-07-28",44.3888,44.5502,44.1859,44.2228,1140591.0],["2021-07-29",44.4303,44.6932,44.0706,44.6378,1576822.0],["2021-07-30",44.4441,44.8592,44.2919,44.5594,1586884.0],["2021-08-02",44.7716,44.7946,44.2689,44.4072,2405876.0],["2021-08-03",44.624,45.5694,44.3288,45.3942,3140424.0],["2021-08-04",45.1913,45.242,44.8039,44.9145,1653571.0],["2021-08-05",45.1959,45.4726,45.0022,45.3527,1729137.0],["2021-08-06",45.3711,45.574,45.2281,45.4449,1464163.0],["2021-08-09",45.1313,45.5464,45.016,45.4265,2125710.0],["2021-08-10",45.634,45.7354,45.2604,45.3896,1717102.0],["2021-08-11",45.3896,46.3396,45.3896,46.2889,2432906.0],["2021-08-12",46.3165,46.4872,45.9338,46.3534,2042450.0],["2021-08-13",46.3534,46.501,45.9568,46.1321,2552076.0],["2021-08-16",45.8969,46.0537,45.4449,45.9568,1763073.0],["2021-08-17",45.7308,45.777,44.7808,45.1129,2405087.0],["2021-08-18",44.9191,45.242,44.707,44.7162,1565970.0],["2021-08-19",44.2735,44.7116,44.0475,44.375,2248431.0],["2021-08-20",44.9053,45.6294,44.7439,45.4265,3037828.0],["2021-08-23",45.6386,46.3304,45.3896,46.1736,3252885.0],["2021-08-24",46.5794,46.7132,46.0675,46.4595,4843912.0],["2021-08-25",46.3165,47.2389,46.1874,47.0683,3476426.0],["2021-08-26",47.2712,47.3542,46.6301,46.8331,4156322.0],["2021-08-27",45.5002,46.7916,43.8169,44.7116,10634075.0],["2021-08-30",44.9929,45.6847,44.458,45.265,5722687.0],["2021-08-31",45.2512,45.4034,44.8269,44.9468,4847858.0],["2021-09-01",44.9791,45.182,44.6055,44.6194,3568170.0],["2021-09-02",44.7485,45.1175,44.5041,44.767,4295616.0],["2021-09-03",44.767,45.1913,44.6886,44.7992,5029966.0],["2021-09-07",44.6424,44.8269,44.2043,44.2781,5111648.0],["2021-09-08",44.2043,44.3796,43.4295,43.7616,3880891.0],["2021-09-09",43.5956,44.6424,43.5956,44.4487,3654391.0],["2021-09-10",44.7024,44.8177,43.8215,43.923,4062407.0],["2021-09-13",45.3757,45.8415,44.9929,45.6063,11731655.0],["2021-09-14",45.5786,45.6109,44.8131,44.9376,5554982.0],["2021-09-15",45.016,46.4595,44.8546,46.3212,5807131.0],["2021-09-16",46.2151,46.8515,46.0629,46.7639,5478035.0],["2021-09-17",46.7685,47.1051,45.4541,46.3626,8707836.0],["2021-09-20",45.5879,47.0821,45.5648,46.5195,8217150.0],["2021-09-21",47.0406,47.1328,45.5786,45.8138,5475667.0],["2021-09-22",45.9937,46.0721,45.1636,45.7816,5756425.0],["2021-09-23",46.4779,48.5302,45.657,47.3588,11649184.0],["2021-09-24",47.3311,48.0091,47.3173,47.9076,6315968.0],["2021-09-27",47.7001,48.4656,47.677,48.3642,4292853.0],["2021-09-28",48.0552,48.7377,47.9768,48.5579,4103643.0],["2021-09-29",48.7008,49.0052,47.9214,48.5994,4778211.0],["2021-09-30",48.7239,48.8161,47.368,47.9814,4859104.0],["2021-10-01",48.2351,49.0006,48.0229,48.7839,3768825.0],["2021-10-04",48.9084,49.1482,48.1567,48.5348,4091805.0],["2021-10-05",48.8438,49.0929,48.2996,48.853,3353114.0],["2021-10-06",48.2304,48.747,47.9353,48.6547,3063674.0],["2021-10-07",48.9545,49.5679,48.6916,49.3696,4105024.0],["2021-10-08",49.5679,49.7616,48.0829,48.4518,5286654.0],["2021-10-11",48.4795,49.0098,48.2719,48.5164,2772065.0],["2021-10-12",48.4841,48.6686,47.677,47.8477,3830579.0],["2021-10-13",47.9676,48.2627,47.4787,47.8154,5377017.0],["2021-10-14",48.0736,49.0882,48.0414,48.8853,3618679.0],["2021-10-15",49.2266,49.7938,49.0052,49.6739,3345024.0],["2021-10-18",50.0152,50.5871,49.8999,50.1075,5004909.0],["2021-10-19",50.3611,51.1682,50.1075,51.1036,7436829.0],["2021-10-20",51.2742,51.6386,51.0621,51.4818,7434461.0],["2021-10-21",51.4218,52.3442,51.2235,52.1044,7329695.0],["2021-10-22",52.0398,52.9299,51.9522,52.8238,5251140.0],["2021-10-25",52.9437,53.036,51.7447,51.7862,13385424.0],["2021-10-26",51.9383,52.0444,50.7946,50.8269,5858824.0],["2021-10-27",50.6332,50.8223,49.7708,49.9875,7104576.0],["2021-10-28",50.6194,50.9284,50.172,50.7669,6544638.0],["2021-10-29",50.3703,51.5832,50.3703,50.7254,8913619.0],["2021-11-01",50.4303,51.4541,50.4303,51.4264,6635002.0],["2021-11-02",51.5557,52.1744,48.2345,49.6903,18238300.0],["2021-11-03",50.0543,50.3546,49.381,50.2272,9923000.0],["2021-11-04",50.0634,50.4547,48.9169,49.6539,5980600.0],["2021-11-05",49.8723,51.3464,49.6721,51.2827,7625100.0],["2021-11-08",51.2918,51.6102,50.2909,50.5274,4450600.0],["2021-11-09",50.4547,51.2099,50.0543,51.0279,3980100.0],["2021-11-10",50.9096,52.0288,50.8823,51.5192,5205200.0],["2021-11-11",51.6193,52.0288,50.9369,51.128,3695300.0],["2021-11-12",51.2827,51.4828,50.8095,50.9551,3945600.0],["2021-11-15",51.3828,52.3564,51.2099,51.592,7123900.0],["2021-11-16",51.6375,51.9742,51.4192,51.592,6305700.0],["2021-11-17",51.774,52.047,50.9096,50.9551,3566600.0],["2021-11-18",50.8732,51.5739,50.5366,50.8641,5020300.0],["2021-11-19",50.8277,50.9551,50.0179,50.0634,3828900.0],["2021-11-22",50.3455,50.6639,49.4265,50.1635,6228400.0],["2021-11-23",50.0179,50.2454,49.3173,49.7449,4646700.0],["2021-11-24",50.3637,52.7749,49.8632,52.138,13025100.0],["2021-11-26",51.4101,52.5293,50.946,51.1189,3858600.0],["2021-11-29",51.9105,52.6566,51.3737,52.3837,5353600.0],["2021-11-30",52.3473,52.6384,50.7003,51.3828,9760600.0],["2021-12-01",51.8559,52.0925,50.5729,50.6821,6301600.0],["2021-12-02",50.5001,52.1107,50.5001,52.0015,6671100.0],["2021-12-03",52.32,53.3573,52.2563,53.2117,8107200.0],["2021-12-06",53.4574,53.9578,52.9023,53.4574,5165000.0],["2021-12-07",53.9123,54.1307,52.9569,53.603,4197500.0],["2021-12-08",53.6848,53.6848,52.7021,53.1389,3505900.0],["2021-12-09",53.0934,53.3027,52.4019,52.4565,4445000.0],["2021-12-10",52.4656,52.8386,51.9651,52.411,3037400.0],["2021-12-13",52.0015,52.3109,50.6457,50.7003,3542400.0],["2021-12-14",49.7631,50.1908,49.3719,49.7085,4771500.0],["2021-12-15",50.0816,51.0188,49.5447,50.9915,3518100.0],["2021-12-16",51.1826,51.3555,49.9997,50.0361,2863300.0],["2021-12-17",49.9724,50.0725,49.1899,49.7267,5389000.0],["2021-12-20",49.1444,49.29,48.2982,48.7713,3697400.0],["2021-12-21",49.4265,50.482,49.0807,50.4547,3567200.0],["2021-12-22",50.3364,50.7276,49.8996,50.3819,3787400.0],["2021-12-23",50.5911,51.1826,50.4365,50.8459,2885900.0],["2021-12-27",51.0006,51.6648,51.0006,51.5011,2009400.0],["2021-12-28",51.4556,52.1744,51.4556,51.8195,2353700.0],["2021-12-29",51.8741,52.5929,51.8559,51.9105,2207800.0],["2021-12-30",51.8741,51.9742,51.3737,51.4192,1581300.0],["2021-12-31",51.3464,51.5738,51.1007,51.1098,1252900.0],["2022-01-03",51.1007,51.956,51.0916,51.8468,2906500.0],["2022-01-04",52.0925,53.6848,52.0925,53.2208,5745700.0],["2022-01-05",53.1116,54.1398,52.6566,52.7567,6049000.0],["2022-01-06",52.7567,53.4119,52.3928,52.8113,3751300.0],["2022-01-07",52.8659,53.2026,52.1562,52.7658,3516200.0],["2022-01-10",53.8395,54.6039,53.33,54.4856,10511600.0],["2022-01-11",54.5947,55.2135,54.3491,54.8222,7313500.0],["2022-01-12",55.0042,55.0588,53.794,54.5493,3098100.0],["2022-01-13",55.0497,55.259,54.4765,54.7494,4133000.0],["2022-01-14",54.5766,55.2954,54.2672,55.077,5790400.0],["2022-01-18",54.8495,55.3318,54.0488,54.1216,5053900.0],["2022-01-19",54.5947,55.0133,52.7112,52.7385,3957500.0],["2022-01-20",52.9842,53.7303,52.1835,52.229,2893700.0],["2022-01-21",52.0743,52.0925,50.2818,50.5638,4212100.0],["2022-01-24",49.845,50.582,48.6166,50.4273,5523700.0],["2022-01-25",49.9087,50.9824,48.7713,50.4456,4421900.0],["2022-01-26",51.128,51.6193,49.9997,50.3546,3126700.0],["2022-01-27",50.8095,52.411,50.0907,50.4547,4359300.0],["2022-01-28",50.4547,51.3009,49.7813,51.1735,3920500.0],["2022-01-31",51.1553,51.6921,50.9096,51.6921,3319000.0],["2022-02-01",51.7558,53.3391,51.401,53.2936,3395200.0],["2022-02-02",53.6757,54.3309,53.3755,54.0488,3886500.0],["2022-02-03",53.6029,54.6857,53.5392,53.8668,2814900.0],["2022-02-04",53.7576,53.9669,53.0024,53.4483,1952100.0],["2022-02-07",53.7576,54.2581,53.5393,53.6485,2132500.0],["2022-02-08",53.7849,54.6221,53.3391,54.5493,2933500.0],["2022-02-09",54.8586,55.5047,54.6494,55.2954,3346900.0],["2022-02-10",54.9951,55.996,54.7221,55.2499,3676800.0],["2022-02-11",55.2772,55.7776,54.0033,54.1489,2449800.0],["2022-02-14",53.8668,54.2763,52.9842,53.3209,2902500.0],["2022-02-15",53.5939,54.986,53.5575,54.431,3400900.0],["2022-02-16",54.0124,55.0861,53.9851,54.8586,3001700.0],["2022-02-17",54.7949,54.9314,53.9032,53.9214,2716100.0],["2022-02-18",53.9123,54.5129,53.4665,53.5939,3198000.0],["2022-02-22",53.0934,53.7121,51.7831,51.9833,3316400.0],["2022-02-23",52.4929,53.1207,51.4556,51.6648,3477400.0],["2022-02-24",50.1271,50.9187,49.4719,50.8095,6516000.0],["2022-02-25",46.1781,48.2709,44.7313,46.8241,14711100.0],["2022-02-28",46.2327,47.3245,45.7777,46.3691,6844300.0],["2022-03-01",45.5138,45.987,45.1317,45.3864,5359800.0],["2022-03-02",45.9233,48.9988,45.7413,48.7713,6072200.0],["2022-03-03",48.5711,49.0898,47.7431,47.8523,4004200.0],["2022-03-04",47.3882,47.7613,46.7695,47.2791,2984600.0],["2022-03-07",46.7877,47.0789,44.5675,44.886,4649800.0],["2022-03-08",45.2681,46.8787,44.6312,45.714,5920600.0],["2022-03-09",46.815,47.825,46.5238,47.2973,4199800.0],["2022-03-10",46.6876,47.4974,46.4328,47.2882,3590400.0],["2022-03-11",47.3155,47.9797,46.8969,47.3246,2977400.0],["2022-03-14",47.1881,47.825,45.8414,46.169,3406400.0],["2022-03-15",46.169,47.4974,46.0052,47.3882,2477400.0],["2022-03-16",46.8787,47.7067,46.0598,47.2882,5130700.0],["2022-03-17",46.7968,46.8241,45.0589,45.9597,5634300.0],["2022-03-18",45.8687,47.2154,45.5229,47.1608,4907200.0],["2022-03-21",47.088,48.1981,47.0243,47.6066,3853500.0],["2022-03-22",47.7158,48.5256,47.5884,48.2163,2764900.0],["2022-03-23",47.8341,48.5802,47.7704,47.8614,2895900.0],["2022-03-24",47.8887,48.9988,47.7067,48.6894,2806000.0],["2022-03-25",48.6803,49.936,48.5529,49.8541,3715400.0],["2022-03-28",49.3628,49.663,48.8805,49.4083,2892100.0],["2022-03-29",49.8541,50.3182,49.4174,50.0725,3417800.0],["2022-03-30",49.7722,50.2727,49.2991,49.4265,2829000.0],["2022-03-31",46.6785,47.0152,45.6503,45.6685,6459300.0],["2022-04-01",44.1945,44.5857,43.3209,44.4037,8086300.0],["2022-04-04",44.5311,45.3501,44.3582,44.9315,3326400.0],["2022-04-05",44.4583,45.1226,44.2763,44.2763,3335000.0],["2022-04-06",43.8942,44.0762,42.5384,42.8751,6815300.0],["2022-04-07",43.239,44.3218,42.7022,43.3937,6182900.0],["2022-04-08",43.1663,43.7668,42.8751,43.1208,3707700.0],["2022-04-11",42.7022,43.7031,42.5384,42.7204,3663000.0],["2022-04-12",42.7932,43.4756,42.775,42.8569,3970200.0],["2022-04-13",42.7113,43.421,42.684,43.048,3200100.0],["2022-04-14",42.9115,43.3937,42.6658,42.7113,3678200.0],["2022-04-18",42.4929,43.512,42.4292,43.1663,3565000.0],["2022-04-19",43.2029,44.1192,43.1296,43.9726,4394000.0],["2022-04-20",44.4399,45.4661,44.4399,44.898,3039900.0],["2022-04-21",45.0446,45.347,43.8901,44.1742,3098800.0],["2022-04-22",43.9909,43.9909,42.9097,42.9463,4111900.0],["2022-04-25",42.644,43.3312,42.0942,43.3129,6537200.0],["2022-04-26",43.0471,43.6886,42.5798,42.6165,4114600.0],["2022-04-27",42.6165,43.3587,41.9018,42.6531,3404400.0],["2022-04-28",43.1846,44.3757,42.9372,44.0917,2604600.0],["2022-04-29",43.7435,45.0996,43.0013,43.0746,4124000.0],["2022-05-02",42.8456,43.5603,42.5157,43.5236,3573200.0],["2022-05-03",43.661,44.22,43.267,43.8443,2943600.0],["2022-05-04",44.1375,44.9347,43.2762,44.7239,4166600.0],["2022-05-05",44.5773,44.7698,42.983,43.3037,3265300.0],["2022-05-06",42.8364,43.0013,41.5628,41.7643,5542700.0],["2022-05-09",41.2054,41.9842,40.9397,41.407,4320500.0],["2022-05-10",42.195,42.3782,40.9855,41.691,5163100.0],["2022-05-11",41.5719,42.3599,40.6281,40.6923,4552400.0],["2022-05-12",40.4724,41.1413,39.5561,40.0784,5832700.0],["2022-05-13",40.5457,41.7918,40.4815,41.3153,4100500.0],["2022-05-16",41.0588,41.5444,40.7381,41.2604,5127700.0],["2022-05-17",42.14,42.8181,41.6544,42.7081,4664700.0],["2022-05-18",42.085,42.2866,39.6202,39.6844,4560600.0],["2022-05-19",38.9513,38.988,37.4578,37.6594,7072800.0],["2022-05-20",37.8976,38.0076,35.1213,36.6973,9450800.0],["2022-05-23",36.8989,38.0625,36.8989,37.7693,8961000.0],["2022-05-24",37.3478,37.9801,36.5598,37.4578,6600600.0],["2022-05-25",37.5128,40.0234,37.4578,39.6752,6045400.0],["2022-05-26",38.8414,40.6465,38.484,40.2525,6899900.0],["2022-05-27",46.1717,48.1967,44.3941,45.4295,15886600.0],["2022-05-31",45.292,46.2358,44.3208,45.7593,13254200.0],["2022-06-01",46.0526,47.2254,45.7227,46.4282,5584400.0],["2022-06-02",45.8143,47.0421,45.7502,46.9872,3747400.0],["2022-06-03",46.694,47.4178,46.4374,46.7489,2721800.0],["2022-06-06",46.8314,46.9963,45.7593,45.851,2722900.0],["2022-06-07",45.5944,46.9688,45.2371,46.8681,2451900.0],["2022-06-08",46.8955,47.0055,46.1167,46.1167,2511100.0],["2022-06-09",45.9976,47.0971,45.8143,46.135,3142800.0],["2022-06-10",45.4478,46.0892,44.9255,45.0446,2544600.0],["2022-06-13",43.8351,44.3208,43.1388,43.2945,2612700.0],["2022-06-14",43.6152,43.9176,43.0838,43.3862,2352400.0],["2022-06-15",43.7618,44.5132,43.1846,43.8993,2515300.0],["2022-06-16",42.9647,43.1479,41.5994,42.0484,2830700.0],["2022-06-17",42.6898,43.9176,42.4607,43.6061,5094900.0],["2022-06-21",44.7423,45.3104,44.2841,45.1088,5271400.0],["2022-06-22",44.5957,45.6036,44.3574,44.5407,3735800.0],["2022-06-23",44.5499,45.4203,44.275,44.9347,3014000.0],["2022-06-24",45.1729,46.4557,44.9438,46.0434,9204600.0],["2022-06-27",46.1442,46.245,45.7319,46.0342,3329700.0],["2022-06-28",46.1533,46.4099,44.7881,44.8431,3149800.0],["2022-06-29",44.8889,44.9255,43.2945,43.4228,3346400.0],["2022-06-30",42.7539,43.3312,42.0667,42.3416,3976900.0],["2022-07-01",41.9659,42.5523,38.8597,39.1621,6384400.0],["2022-07-05",38.4932,39.5927,38.09,39.5286,3849800.0],["2022-07-06",39.0888,39.5011,38.0534,38.6673,3685400.0],["2022-07-07",39.1346,39.831,39.0704,39.3453,2983500.0],["2022-07-08",38.8597,39.6294,38.594,39.327,3315000.0],["2022-07-11",38.8505,39.437,38.7681,38.9238,2400000.0],["2022-07-12",38.878,40.0417,38.8231,39.4461,4518200.0],["2022-07-13",38.9422,39.9318,38.8597,39.5286,3584700.0],["2022-07-14",39.0521,39.2262,37.8793,39.1254,3574700.0],["2022-07-15",39.4553,39.831,39.0613,39.8218,2208800.0],["2022-07-18",40.3074,40.4449,39.2171,39.3087,2183000.0],["2022-07-19",39.715,40.7584,39.715,40.6661,2321500.0],["2022-07-20",40.6291,41.2755,40.1397,40.7861,2559000.0],["2022-07-21",40.7215,41.3124,40.389,41.2293,2177600.0],["2022-07-22",40.8877,41.1832,39.8904,40.0197,3365400.0],["2022-07-25",40.3059,40.8969,39.9274,40.4906,2262200.0],["2022-07-26",40.4906,40.7492,39.9643,40.1028,2309300.0],["2022-07-27",40.2505,41.0816,40.0474,40.8969,1889000.0],["2022-07-28",40.8415,41.4325,40.5183,41.0908,1625700.0],["2022-07-29",41.1001,41.6356,40.6476,41.6079,2121300.0],["2022-08-01",41.3401,42.2358,41.1739,41.9403,1807400.0],["2022-08-02",41.5525,41.7741,40.7399,40.8692,2242000.0],["2022-08-03",40.823,41.4325,40.1028,41.0447,3057300.0],["2022-08-04",41.0816,41.0816,40.2136,40.8138,3152100.0],["2022-08-05",40.4999,41.9588,40.4445,41.9311,3221300.0],["2022-08-08",42.1435,42.8822,41.7372,41.968,2821200.0],["2022-08-09",41.848,41.9403,41.1555,41.6356,2767400.0],["2022-08-10",42.4759,43.6209,42.3743,43.6117,1967200.0],["2022-08-11",43.7779,44.7752,43.6948,43.9533,2342400.0],["2022-08-12",44.2304,44.5905,43.9995,44.5258,1987300.0],["2022-08-15",44.3689,44.9691,44.3042,44.5997,2258300.0],["2022-08-16",44.6089,45.4677,44.4704,44.8675,2257200.0],["2022-08-17",44.5812,44.5812,43.5655,44.1657,2086900.0],["2022-08-18",44.7475,45.283,44.1473,45.1907,2147200.0],["2022-08-19",44.4797,44.5812,43.704,44.018,2123000.0],["2022-08-22",43.3808,43.6024,42.9838,43.2516,2883200.0],["2022-08-23",43.03,44.1565,43.03,43.3439,2737700.0],["2022-08-24",43.2239,43.6117,42.6514,43.0484,1981400.0],["2022-08-25",43.7594,44.3319,43.5378,44.2304,3798400.0],["2022-08-26",42.3466,42.3466,38.0252,38.256,12423800.0],["2022-08-29",37.7759,39.124,37.4157,37.4804,6315200.0],["2022-08-30",37.7112,38.1729,36.6493,36.6493,4619700.0],["2022-08-31",36.1599,36.5847,35.255,35.3566,6819900.0],["2022-09-01",35.0242,35.1165,34.2578,34.7656,4298400.0],["2022-09-02",35.3658,35.5228,34.5902,34.8949,3422400.0],["2022-09-06",34.9134,34.9503,33.9715,34.4332,3994600.0],["2022-09-07",34.3224,35.2273,33.9253,35.0703,3571500.0],["2022-09-08",34.7287,35.5597,34.5717,35.5505,3894700.0],["2022-09-09",35.8921,36.8802,35.8921,36.7417,3104800.0],["2022-09-12",36.9356,37.6374,36.9356,37.2126,2611400.0],["2022-09-13",36.2615,36.4739,35.2181,35.3658,3918700.0],["2022-09-14",35.5228,35.689,34.9041,35.2088,3267800.0],["2022-09-15",34.9226,35.1996,34.4332,34.7656,3472000.0],["2022-09-16",34.3501,35.2089,34.1008,35.0519,5918500.0],["2022-09-19",34.5163,35.0796,34.3224,34.9226,2780400.0],["2022-09-20",34.5255,34.5994,33.9069,34.1192,2601800.0],["2022-09-21",34.3316,34.9134,33.9438,33.9623,2533300.0],["2022-09-22",33.7499,34.0546,33.4267,33.5006,2568400.0],["2022-09-23",32.9281,33.3898,32.134,32.7988,2881200.0],["2022-09-26",32.3833,32.9281,31.977,32.0416,3611400.0],["2022-09-27",32.6049,32.9465,31.9031,32.0601,3306600.0],["2022-09-28",31.8662,32.688,31.8662,32.5864,2908400.0],["2022-09-29",32.0231,32.254,31.2198,31.5707,4703500.0],["2022-09-30",31.7,32.2817,31.4784,31.5522,3041500.0],["2022-10-03",31.8754,33.3713,31.5799,33.1312,4119700.0],["2022-10-04",33.7776,34.6179,33.7222,34.5902,2670300.0],["2022-10-05",34.1192,35.1996,33.9438,34.9595,2512400.0],["2022-10-06",35.0057,35.3843,34.5163,34.6086,2757500.0],["2022-10-07",33.2882,33.6945,31.8939,31.9493,5615000.0],["2022-10-10",32.2355,32.3556,31.109,31.8385,3266600.0],["2022-10-11",31.7646,32.0786,31.1552,31.2752,3090600.0],["2022-10-12",31.1736,31.5061,31.0074,31.1829,2873300.0],["2022-10-13",30.5365,32.5587,30.3795,32.3094,3036300.0],["2022-10-14",32.3833,32.5402,31.4137,31.6353,2288100.0],["2022-10-17",31.8015,32.4756,31.4784,31.8292,3412400.0],["2022-10-18",32.4912,32.8175,31.708,32.2208,2468800.0],["2022-10-19",31.7267,32.6217,31.6055,32.1555,2225700.0],["2022-10-20",32.1835,33.3116,32.1835,32.5005,2122100.0],["2022-10-21",32.9667,34.477,32.8734,34.3558,2964700.0],["2022-10-24",34.5236,34.9711,34.1694,34.7567,2346600.0],["2022-10-25",34.6914,35.4,34.5796,35.1856,2434300.0],["2022-10-26",34.794,35.6331,34.6728,35.2322,2339600.0],["2022-10-27",35.5212,35.8475,34.9525,35.2042,3395800.0],["2022-10-28",35.4,36.7239,35.4,36.5095,3062300.0],["2022-10-31",36.0619,36.2671,35.6983,35.8009,2578800.0],["2022-11-01",36.3043,36.5934,35.4932,36.5001,2227300.0],["2022-11-02",36.3696,36.6493,35.111,35.1203,2865600.0],["2022-11-03",34.6448,35.2695,34.5143,34.822,2385300.0],["2022-11-04",35.6704,36.6679,35.5398,36.3603,2816400.0],["2022-11-07",36.4442,37.2833,36.3043,37.1714,2497900.0],["2022-11-08",37.4511,38.2715,37.3392,37.6842,2523800.0],["2022-11-09",37.19,37.5723,36.5654,36.668,2106400.0],["2022-11-10",38.2529,38.9055,37.7494,38.8962,3582200.0],["2022-11-11",38.8869,40.1548,38.747,39.7912,2524200.0],["2022-11-14",38.8496,40.0243,38.8496,39.3903,2918200.0],["2022-11-15",40.276,40.4904,39.3251,39.4835,2967200.0],["2022-11-16",39.1386,39.1386,38.2715,38.3927,2679800.0],["2022-11-17",37.9173,39.0733,37.6189,38.9335,2382100.0],["2022-11-18",39.008,39.2877,38.5699,39.1945,3992300.0],["2022-11-21",38.747,38.8869,37.1994,38.2902,7317500.0],["2022-11-22",38.9055,40.9846,37.6655,40.882,12566200.0],["2022-11-23",40.882,42.2618,40.593,41.5906,4938500.0],["2022-11-25",41.488,42.0194,41.4134,41.6092,2034700.0],["2022-11-28",41.2083,41.3015,40.6116,40.6303,2959900.0],["2022-11-29",40.6956,40.9659,40.4625,40.5743,3448800.0],["2022-11-30",40.5091,41.777,39.8565,41.7584,6805600.0],["2022-12-01",41.9542,42.2898,41.3668,41.8609,2331400.0],["2022-12-02",41.2829,41.7024,40.9566,41.5253,2518000.0],["2022-12-05",40.9193,41.0871,40.0429,40.1548,2304100.0],["2022-12-06",40.0989,40.2294,39.2225,39.5954,2844600.0],["2022-12-07",39.1945,39.4089,38.6817,39.0826,2906000.0],["2022-12-08",39.2038,39.5768,38.8962,39.3717,3438600.0],["2022-12-09",39.0547,39.642,38.9335,38.9987,1835200.0],["2022-12-12",38.8216,39.9777,38.5792,39.9683,3319500.0],["2022-12-13",41.3202,41.3482,39.7073,39.9497,2816400.0],["2022-12-14",39.7073,39.9963,38.6911,38.8589,3367900.0],["2022-12-15",38.141,38.141,36.6307,36.7146,4463300.0],["2022-12-16",36.323,36.7798,36.0899,36.5934,4645900.0],["2022-12-19",36.6773,36.7519,36.0246,36.3603,2648600.0],["2022-12-20",36.1272,36.4908,36.0526,36.3137,1893400.0],["2022-12-21",36.5001,36.8731,36.3882,36.4722,2863900.0],["2022-12-22",35.8568,36.5001,35.4466,36.4908,2285900.0],["2022-12-23",36.5467,36.6213,36.0153,36.4722,1466400.0],["2022-12-27",36.5654,36.9104,36.295,36.7425,1832500.0],["2022-12-28",36.7146,36.8264,35.9874,36.1365,1822900.0],["2022-12-29",36.4628,37.218,36.3603,37.1248,1582800.0],["2022-12-30",36.8171,37.4977,36.7146,37.4977,1582400.0],["2023-01-03",37.8147,38.2063,37.2646,38.1317,2679200.0],["2023-01-04",38.5885,38.7843,37.8333,38.169,2790000.0],["2023-01-05",37.9918,38.3181,37.5537,38.1037,2483700.0],["2023-01-06",38.3834,39.7073,38.0571,39.5488,3179700.0],["2023-01-09",39.8098,40.1828,39.3344,39.4183,2966400.0],["2023-01-10",39.2318,39.7446,38.9894,39.6141,2780300.0],["2023-01-11",39.2318,39.3437,36.9943,38.0105,5620300.0],["2023-01-12",37.7774,37.9545,37.0875,37.2273,4410100.0],["2023-01-13",36.6959,37.4884,36.351,37.4604,3383600.0],["2023-01-17",37.4138,37.4697,36.7798,37.3206,2691600.0],["2023-01-18",37.5443,37.7588,37.0036,37.3113,2757400.0],["2023-01-19",36.7518,37.1621,36.3882,36.7891,3341700.0],["2023-01-20",37.1528,37.563,36.7332,37.535,2907900.0],["2023-01-23",38.0012,38.8029,37.8427,38.2622,2745200.0],["2023-01-24",37.7829,38.6006,37.6983,38.1494,1903000.0],["2023-01-25",37.5949,38.328,37.3881,38.0836,2705600.0],["2023-01-26",38.4878,38.5818,37.8017,38.5254,1645300.0],["2023-01-27",38.2528,38.6945,37.8769,37.8863,2677300.0],["2023-01-30",37.5573,37.9802,37.4445,37.6043,2444000.0],["2023-01-31",37.5479,38.1776,37.125,38.1776,2562500.0],["2023-02-01",38.0648,38.9483,37.9145,38.7509,3476500.0],["2023-02-02",39.0047,40.4897,38.9953,39.8694,4623200.0],["2023-02-03",39.437,40.2077,39.1927,39.7002,2936700.0],["2023-02-06",39.6438,39.6438,37.8863,38.4972,4299200.0],["2023-02-07",38.4032,39.6626,38.3468,39.4652,3268800.0],["2023-02-08",39.1739,39.7002,39.0705,39.3243,2643200.0],["2023-02-09",40.0386,40.3863,39.3995,39.5122,2878400.0],["2023-02-10",39.3619,40.6495,39.2115,40.1514,3964200.0],["2023-02-13",40.2359,41.1852,40.0762,40.7905,3705100.0],["2023-02-14",40.6495,41.1664,40.3487,40.4427,2277200.0],["2023-02-15",39.9916,40.4615,39.9164,40.2265,2139900.0],["2023-02-16",39.9164,41.0912,39.7942,40.1514,2960900.0],["2023-02-17",40.0292,40.3863,39.7754,39.9258,2728400.0],["2023-02-21",39.3901,39.8882,39.1833,39.3713,3973200.0],["2023-02-22",39.531,39.719,39.0987,39.2961,2240600.0],["2023-02-23",39.6626,39.8788,38.9483,39.5028,3414200.0],["2023-02-24",38.8355,39.2867,38.6382,39.1081,3712800.0],["2023-02-27",39.5968,39.6532,38.4126,38.5348,5148200.0],["2023-02-28",38.4032,39.1739,38.0742,38.1964,7672500.0],["2023-03-01",38.3844,38.4878,37.5667,38.0084,7083400.0],["2023-03-02",37.7829,37.8299,36.561,37.7547,9033100.0],["2023-03-03",36.7114,38.5254,36.4858,37.3975,7775700.0],["2023-03-06",37.8393,37.8863,36.7208,36.7208,5330200.0],["2023-03-07",36.7678,37.1532,35.7058,35.7152,4813000.0],["2023-03-08",35.9031,36.467,35.7433,36.4389,3009800.0],["2023-03-09",36.2603,36.5798,35.452,35.5272,2730900.0],["2023-03-10",35.405,35.4708,34.0986,34.5121,3661900.0],["2023-03-13",33.9952,34.6061,33.7978,34.3711,5580600.0],["2023-03-14",35.2358,35.9971,34.9257,35.2922,4433900.0],["2023-03-15",34.7001,35.8373,34.6343,35.2546,5072600.0],["2023-03-16",34.3241,35.8185,34.2583,35.7621,5951500.0],["2023-03-17",35.5836,35.8937,34.6625,34.982,13488400.0],["2023-03-20",35.3298,36.5046,35.2358,36.2321,5994100.0],["2023-03-21",36.655,36.984,36.4107,36.796,3619400.0],["2023-03-22",36.8618,37.1062,35.7621,35.7903,3286300.0],["2023-03-23",36.0159,36.2885,35.1324,35.546,3216000.0],["2023-03-24",35.3674,35.4144,34.5967,35.1324,4260900.0],["2023-03-27",35.5178,35.8655,35.3674,35.7058,3018900.0],["2023-03-28",35.6024,36.0159,35.3016,36.0065,3981900.0],["2023-03-29",36.561,36.8806,36.3167,36.7678,3746600.0],["2023-03-30",37.0968,37.5479,37.0686,37.4633,4139600.0],["2023-03-31",37.5385,37.9614,37.5385,37.7923,3915700.0],["2023-04-03",37.7265,38.6758,37.6513,38.5066,4756200.0],["2023-04-04",38.7603,38.8637,38.0554,38.4126,3749300.0],["2023-04-05",38.281,38.657,37.9145,38.3468,3046600.0],["2023-04-06",38.1494,38.3374,37.8111,37.8111,2186500.0],["2023-04-10",37.5009,38.9483,37.5009,38.9389,3470200.0],["2023-04-11",38.9295,39.4276,38.9107,39.0987,2897800.0],["2023-04-12",39.2867,39.4652,38.6758,39.3525,3519200.0],["2023-04-13",39.4371,40.1984,39.2491,40.0856,4411800.0],["2023-04-14",40.1701,41.1006,40.1231,40.6777,7116900.0],["2023-04-17",40.1795,41.3544,40.142,41.2886,6329400.0],["2023-04-18",41.58,42.9052,41.5424,42.7642,9277600.0],["2023-04-19",41.7961,42.5856,41.1852,41.1946,7267000.0],["2023-04-20",40.7999,40.9502,40.1795,40.3393,4489200.0],["2023-04-21",40.1608,40.5461,39.9634,40.5179,4904900.0],["2023-04-24",40.48,40.6411,40.1671,40.461,2814400.0],["2023-04-25",40.3852,40.4515,39.532,39.5414,2396000.0],["2023-04-26",39.5794,39.9965,39.3139,39.5035,2501400.0],["2023-04-27",39.6552,40.5843,39.6173,40.5748,2988500.0],["2023-04-28",40.6696,41.3711,40.5937,41.2289,3792400.0],["2023-05-01",41.2289,41.8167,41.1341,41.5418,4516200.0],["2023-05-02",42.6699,43.2766,41.5986,42.4329,6777900.0],["2023-05-03",42.7078,43.3714,42.4708,42.8121,5124900.0],["2023-05-04",42.6888,42.8026,41.7977,41.883,3549600.0],["2023-05-05",42.4139,43.4188,42.2907,43.0301,3699600.0],["2023-05-08",43.1534,43.7885,42.8216,43.6274,3888000.0],["2023-05-09",43.6937,43.817,42.9164,43.5894,3220600.0],["2023-05-10",44.0066,44.1393,43.087,43.4473,3062200.0],["2023-05-11",43.2482,43.3335,42.1674,42.376,3737500.0],["2023-05-12",42.395,42.4708,41.8925,42.4329,2397200.0],["2023-05-15",42.4708,42.6604,42.139,42.594,2996400.0],["2023-05-16",42.5087,43.7316,42.357,43.0206,3910100.0],["2023-05-17",43.4188,43.7696,42.8879,43.4662,2404600.0],["2023-05-18",43.3904,44.8503,43.2766,44.6702,3923300.0],["2023-05-19",44.8977,45.6845,44.8977,45.2674,5111000.0],["2023-05-22",44.3194,45.4475,43.9592,45.0683,3805600.0],["2023-05-23",44.8787,45.1252,43.9307,43.9402,4141100.0],["2023-05-24",43.6653,43.6653,42.8974,43.5231,3230700.0],["2023-05-25",44.3668,45.8078,44.1393,45.5803,4081700.0],["2023-05-26",45.6466,46.0258,45.0115,45.9879,4296700.0],["2023-05-30",46.2534,46.5472,44.7176,44.8598,5464400.0],["2023-05-31",43.5894,43.7696,42.139,42.4803,9937400.0],["2023-06-01",42.6699,45.0304,42.3855,43.0965,14458300.0],["2023-06-02",43.1344,45.3527,43.0112,44.8124,7914700.0],["2023-06-05",44.8029,45.1063,42.9448,43.1154,5765700.0],["2023-06-06",43.0206,44.6323,42.8121,44.4142,5466200.0],["2023-06-07",44.4237,45.2959,44.3384,45.1821,4096000.0],["2023-06-08",45.4949,45.5992,44.746,45.4001,3976100.0],["2023-06-09",45.5898,46.1396,45.1157,45.1347,3293500.0],["2023-06-12",45.239,45.6182,45.1442,45.5708,3596800.0],["2023-06-13",45.7699,46.2818,45.7414,46.2628,2805600.0],["2023-06-14",46.1017,47.1066,46.1017,46.8127,4013600.0],["2023-06-15",46.7842,47.8365,46.6231,47.59,3216600.0],["2023-06-16",47.5901,47.6849,46.9549,47.0876,9363300.0],["2023-06-20",46.9359,47.0023,46.206,46.7653,4212100.0],["2023-06-21",47.2867,47.9598,46.8411,47.4573,5943300.0],["2023-06-22",47.2488,48.7656,47.1729,48.6139,6326400.0],["2023-06-23",47.9598,48.9741,47.8839,48.2252,18291800.0],["2023-06-26",48.4622,48.8983,48.083,48.6518,3404300.0],["2023-06-27",48.6518,48.8888,48.2062,48.7182,3496000.0],["2023-06-28",48.3769,49.2206,48.2631,49.0784,2946800.0],["2023-06-29",49.2965,50.3867,49.1069,50.3393,4033400.0],["2023-06-30",51.1356,51.7708,50.965,51.2968,5182400.0],["2023-07-03",51.1925,51.9319,50.946,51.7708,1828600.0],["2023-07-05",51.2683,51.8371,51.0598,51.3916,2639900.0],["2023-07-06",50.8607,51.5053,50.5668,51.0029,3596100.0],["2023-07-07",51.1166,51.6854,50.69,50.7469,5404100.0],["2023-07-10",50.5004,52.0267,50.453,52.0172,3238500.0],["2023-07-11",52.1405,52.9558,52.0267,52.842,4597100.0],["2023-07-12",52.6145,52.7946,51.3347,51.3536,5882000.0],["2023-07-13",51.7234,52.7662,51.401,52.7472,5375700.0],["2023-07-14",52.6903,53.1833,51.9888,52.5387,4227900.0],["2023-07-17",52.6903,52.7662,51.8466,51.8561,4146500.0],["2023-07-18",52.1215,52.1879,50.3582,51.0313,5230700.0],["2023-07-19",51.164,51.6854,51.1451,51.4769,3292700.0],["2023-07-20",51.0503,51.4105,50.472,50.8133,3414800.0],["2023-07-21",50.6616,51.4579,50.6521,50.7754,2875600.0],["2023-07-24",51.329,51.7681,51.1477,51.2908,2937600.0],["2023-07-25",51.5486,52.1786,51.5486,51.9018,2395400.0],["2023-07-26",51.7777,52.0736,51.3195,51.4722,1931200.0],["2023-07-27",51.9591,52.2932,51.1572,51.2718,2957500.0],["2023-07-28",51.6822,51.9495,50.1453,50.2217,4747700.0],["2023-07-31",50.1549,50.7467,49.983,50.5176,3865500.0],["2023-08-01",50.384,51.2431,50.384,50.9472,3681300.0],["2023-08-02",50.6417,50.8422,50.088,50.5462,2788900.0],["2023-08-03",50.1167,51.5104,49.6871,51.0808,2615500.0],["2023-08-04",51.1572,52.0832,50.6513,50.8231,2533600.0],["2023-08-07",51.0999,52.1595,51.0999,52.0927,2738300.0],["2023-08-08",52.5414,56.0543,52.3314,54.9661,8258000.0],["2023-08-09",54.8611,55.2429,53.9828,54.0019,2754100.0],["2023-08-10",54.5938,54.7751,52.9041,53.4578,3189100.0],["2023-08-11",53.5246,54.9661,53.2191,54.2597,3118100.0],["2023-08-14",53.9542,54.3742,53.7346,54.1833,2253900.0],["2023-08-15",53.9924,54.1165,53.1619,53.2001,2279300.0],["2023-08-16",53.1523,53.7537,52.6559,52.7132,1834700.0],["2023-08-17",52.7896,53.2955,52.15,52.3695,3966900.0],["2023-08-18",52.0354,52.8373,51.8636,52.4364,2324600.0],["2023-08-21",52.5796,53.8874,52.5796,53.5055,4076000.0],["2023-08-22",53.8683,53.9924,53.0282,53.2669,2188400.0],["2023-08-23",53.6678,54.336,53.181,54.2501,2643700.0],["2023-08-24",54.8324,55.0424,53.6678,54.1356,3925900.0],["2023-08-25",54.2024,54.2978,53.095,53.6583,2680900.0],["2023-08-28",53.8015,54.8897,53.5246,54.5938,3252400.0],["2023-08-29",54.5842,54.6797,53.7633,53.9351,4939400.0],["2023-08-30",52.1977,53.4101,51.1858,53.1619,6340600.0],["2023-08-31",53.4482,54.2215,53.0378,53.6869,7050300.0],["2023-09-01",61.1805,67.0895,60.961,65.0944,32070500.0],["2023-09-05",64.9608,66.66,64.4739,65.0085,9466400.0],["2023-09-06",64.913,67.2805,64.7508,67.2709,7585600.0],["2023-09-07",66.3163,67.4141,65.4572,65.8486,7649300.0],["2023-09-08",66.2208,67.6718,65.9535,67.2995,5549400.0],["2023-09-11",67.8914,69.5142,67.3568,68.8842,7449200.0],["2023-09-12",68.3973,68.9892,67.3854,67.5191,4782500.0],["2023-09-13",67.7005,67.9678,66.5931,67.2518,2801500.0],["2023-09-14",67.2709,67.9296,66.9368,67.9296,5116800.0],["2023-09-15",67.6814,67.8627,65.5335,66.1445,6093500.0],["2023-09-18",65.8772,66.2972,65.2949,66.0108,3527400.0],["2023-09-19",66.6409,67.2136,66.1349,66.7268,3844000.0],["2023-09-20",66.7363,67.2518,65.7435,65.8104,3089800.0],["2023-09-21",65.1612,66.0586,64.9512,65.3331,3924700.0],["2023-09-22",65.6099,67.3854,65.5049,66.87,4494700.0],["2023-09-25",67.0036,67.7578,66.2495,66.8509,3643700.0],["2023-09-26",66.6313,66.8604,65.8008,65.8008,3214200.0],["2023-09-27",66.6313,66.8031,64.178,64.8653,5517400.0],["2023-09-28",65.1135,66.1254,64.9703,65.3903,3375100.0],["2023-09-29",65.9631,66.4404,65.4381,65.7722,6379700.0],["2023-10-02",65.4953,66.1826,64.283,64.6266,3902500.0],["2023-10-03",65.6194,65.8104,63.7866,64.1875,4329700.0],["2023-10-04",64.2544,64.7889,63.4429,64.1494,6075300.0],["2023-10-05",63.2807,64.0157,61.4001,63.1852,7329800.0],["2023-10-06",63.6912,64.0253,62.8988,63.3952,8053800.0],["2023-10-09",63.2329,64.3976,63.0038,64.1303,6012500.0],["2023-10-10",64.283,65.4381,64.283,64.8939,8039300.0],["2023-10-11",65.1422,67.1564,64.9894,67.1468,5088600.0],["2023-10-12",66.8509,67.5573,65.5335,65.9154,4301700.0],["2023-10-13",66.2686,67.4332,64.6839,64.9512,4633600.0],["2023-10-16",64.7985,65.4953,64.2066,64.6839,5387500.0],["2023-10-17",64.2066,65.5335,63.6721,64.8176,4220100.0],["2023-10-18",64.1971,65.228,63.8343,63.8534,3434600.0],["2023-10-19",64.1875,65.5622,63.758,63.9871,4750700.0],["2023-10-20",63.7866,64.1971,62.3833,62.9179,4617000.0],["2023-10-23",62.8315,63.6187,62.1019,62.9179,2945000.0],["2023-10-24",63.7339,64.4731,63.3787,64.2715,4078500.0],["2023-10-25",64.1563,64.8379,63.4363,63.6859,4581200.0],["2023-10-26",63.4939,63.9355,61.3435,61.9291,4406100.0],["2023-10-27",62.3995,63.5131,62.3995,63.3211,5273200.0],["2023-10-30",63.3115,64.1179,63.2059,63.7723,3741900.0],["2023-10-31",63.3883,64.2811,63.1003,64.2331,3114100.0],["2023-11-01",64.5979,65.9899,64.0795,65.9227,3407600.0],["2023-11-02",66.6043,67.1323,65.5771,65.9035,3747200.0],["2023-11-03",66.2299,67.2571,65.8939,66.7291,3924400.0],["2023-11-06",66.9691,69.4075,66.9691,69.0907,6350300.0],["2023-11-07",68.7355,69.4171,68.3035,68.7451,5657300.0],["2023-11-08",68.7931,69.5995,68.1883,69.5803,3526300.0],["2023-11-09",69.7243,70.3387,68.7931,69.3499,3555700.0],["2023-11-10",69.8011,70.8378,69.5131,70.5594,2560000.0],["2023-11-13",69.9355,71.0874,69.4555,70.8186,3234700.0],["2023-11-14",71.4619,71.4811,70.3963,70.9339,5171800.0],["2023-11-15",70.0987,71.1547,69.6091,70.0219,5267000.0],["2023-11-16",69.8875,70.1563,68.9371,69.6379,4044300.0],["2023-11-17",69.8875,71.049,69.7051,70.6554,4052500.0],["2023-11-20",70.9339,71.0587,70.1851,70.4251,3241800.0],["2023-11-21",70.8762,71.0874,69.9931,70.6746,3737300.0],["2023-11-22",71.2795,72.3642,71.0491,71.6923,3521000.0],["2023-11-24",71.6442,72.0474,71.2026,71.433,1695900.0],["2023-11-27",71.3467,72.1242,70.4059,71.481,3686200.0],["2023-11-28",71.0395,71.9131,70.8955,71.0683,3126700.0],["2023-11-29",71.4714,73.0458,71.4427,72.057,5427800.0],["2023-11-30",72.1051,72.9403,71.6539,72.8347,10519900.0],["2023-12-01",68.9851,70.1371,65.7595,69.0523,14361200.0],["2023-12-04",68.0347,68.2171,65.9227,66.5467,7444100.0],["2023-12-05",66.4411,67.5067,66.3451,66.5179,4977400.0],["2023-12-06",66.7003,67.0267,64.8091,64.9243,5260000.0],["2023-12-07",64.8667,66.0571,64.8667,65.8459,5460600.0],["2023-12-08",65.6923,66.5371,65.6923,65.9515,3003400.0],["2023-12-11",65.8459,66.9691,65.7499,66.4699,3945500.0],["2023-12-12",66.3355,67.4971,66.1819,67.1899,3436300.0],["2023-12-13",67.1899,67.6603,66.4987,67.0747,4234200.0],["2023-12-14",68.1595,69.5611,68.0539,69.5323,7684300.0],["2023-12-15",69.1387,70.0699,68.5339,68.7547,5539400.0],["2023-12-18",68.7547,70.7323,68.2075,70.4347,4810300.0],["2023-12-19",70.7515,71.0491,69.9451,70.5883,2684000.0],["2023-12-20",70.5979,71.3083,69.4171,69.5227,4336900.0],["2023-12-21",70.4539,72.3834,70.4539,72.3066,4381800.0],["2023-12-22",72.6522,73.1034,72.0474,72.681,4244000.0],["2023-12-26",72.9498,74.2074,72.8346,73.9194,3001100.0],["2023-12-27",73.9386,74.3514,73.8426,74.169,2050300.0],["2023-12-28",73.9194,74.0922,73.5834,73.6122,1546500.0],["2023-12-29",73.7466,73.8522,73.1514,73.4394,2293400.0],["2024-01-02",72.4314,72.9594,71.3466,71.7978,2955000.0],["2024-01-03",71.8363,73.737,71.5771,73.5354,4194300.0],["2024-01-04",73.6026,74.0442,72.8058,72.9306,3029400.0],["2024-01-05",72.4218,73.3914,72.3162,72.8058,2951100.0],["2024-01-08",74.8794,76.4826,74.265,76.185,6552400.0],["2024-01-09",76.0026,76.2714,73.977,74.025,4849100.0],["2024-01-10",74.7162,75.609,74.5722,75.1194,3054700.0],["2024-01-11",75.6186,76.6074,74.4378,76.521,4023900.0],["2024-01-12",76.7418,77.0586,76.0218,76.137,4843500.0],["2024-01-16",75.8394,76.3866,75.3594,76.3386,4348300.0],["2024-01-17",75.3594,75.6474,73.8234,74.553,4928300.0],["2024-01-18",75.561,75.8394,74.5914,75.273,3076500.0],["2024-01-19",75.9546,81.369,75.9546,79.8618,9448900.0],["2024-01-22",80.7489,80.7971,78.1068,78.2418,4248200.0],["2024-01-23",78.1068,79.5243,77.6632,79.4857,2673300.0],["2024-01-24",80.5175,81.8868,80.0353,80.72,3637800.0],["2024-01-25",81.4818,82.0025,80.045,80.0739,2723300.0],["2024-01-26",79.5629,81.3661,79.1868,81.2118,2927500.0],["2024-01-29",81.3661,81.6457,80.3729,80.4307,2710300.0],["2024-01-30",82.6582,83.3621,81.3082,81.7711,3838900.0],["2024-01-31",80.3054,80.6043,78.8975,79.9196,3587200.0],["2024-02-01",80.6139,82.9089,80.0354,82.7161,2729300.0],["2024-02-02",82.5714,83.7961,82.1761,83.2368,3683900.0],["2024-02-05",83.4393,83.7671,81.7325,82.6486,2204200.0],["2024-02-06",82.6678,82.9186,79.2254,79.7268,5013800.0],["2024-02-07",80.4596,80.8357,79.8232,80.7489,2964200.0],["2024-02-08",80.6236,82.0989,80.5271,81.7711,2993800.0],["2024-02-09",82.205,83.555,81.9736,83.1211,2315700.0],["2024-02-12",83.4103,83.7864,82.7643,83.5261,2979100.0],["2024-02-13",81.9543,82.1471,80.4693,80.9803,3144300.0],["2024-02-14",82.0218,83.15,81.6939,82.9668,2361300.0],["2024-02-15",82.4268,82.8414,79.4761,79.7654,4418500.0],["2024-02-16",80.3246,82.2725,79.8328,81.2021,4841800.0],["2024-02-20",80.8839,80.99,78.3189,79.5146,3111100.0],["2024-02-21",78.3864,78.8879,77.615,78.4829,3360500.0],["2024-02-22",82.8896,85.9368,82.3496,84.6543,8284100.0],["2024-02-23",85.8789,89.3696,84.8568,87.1228,6997300.0],["2024-02-26",89.3117,91.5971,88.521,89.4564,8175400.0],["2024-02-27",89.6782,90.141,87.4893,88.2896,5888100.0],["2024-02-28",88.8103,90.9992,88.01,89.9193,5909800.0],["2024-02-29",87.7496,91.4139,87.7496,91.2789,14317000.0],["2024-03-01",120.217,126.3787,112.2906,120.1398,62169000.0],["2024-03-04",119.5227,124.4405,116.4852,117.4302,23836000.0],["2024-03-05",116.437,117.1795,109.822,113.5441,15019200.0],["2024-03-06",115.1834,116.2538,112.7823,114.2673,10569100.0],["2024-03-07",115.7138,117.6616,115.0484,116.1959,9644300.0],["2024-03-08",115.9934,116.4563,110.8441,112.0977,11015200.0],["2024-03-11",111.3552,112.657,109.5713,111.7216,5936800.0],["2024-03-12",113.1102,114.0649,109.3495,109.4942,6570000.0],["2024-03-13",109.4459,110.2463,105.4249,106.071,7162000.0],["2024-03-14",106.746,107.4306,101.2496,102.6478,8069800.0],["2024-03-15",103.2167,105.0874,101.8667,103.1781,9159700.0],["2024-03-18",103.1685,104.017,100.9217,102.8213,7403800.0],["2024-03-19",103.1974,104.991,101.2978,103.6795,7971700.0],["2024-03-20",104.0556,107.3534,102.2717,107.1027,9600200.0],["2024-03-21",109.1374,111.6349,108.2406,109.9667,11678000.0],["2024-03-22",108.877,109.7352,107.797,108.2309,4711400.0],["2024-03-25",107.2956,110.7091,106.3699,108.9638,6152300.0],["2024-03-26",109.3013,112.6763,109.2049,110.5549,7389200.0],["2024-03-27",109.9377,111.1142,106.9677,107.691,4376000.0],["2024-03-28",108.2406,110.362,107.8934,110.0341,4153400.0],["2024-04-01",110.1691,115.4341,110.1691,115.3666,8064100.0],["2024-04-02",113.197,114.547,111.1913,114.2095,5503100.0],["2024-04-03",113.5827,125.1251,113.4573,123.9873,19390800.0],["2024-04-04",125.212,131.2966,122.1552,122.618,19494800.0],["2024-04-05",123.428,128.1723,119.0984,127.9794,10813500.0],["2024-04-08",128.2012,128.6737,121.0752,122.6084,11952300.0],["2024-04-09",121.9141,122.2227,116.1477,119.3105,9985300.0],["2024-04-10",116.8613,121.567,116.7745,118.9634,5945000.0],["2024-04-11",119.1948,121.2873,118.7416,119.6095,5058300.0],["2024-04-12",117.1505,117.9798,113.4091,113.5538,7501700.0],["2024-04-15",114.7495,118.1245,113.0813,113.602,6764100.0],["2024-04-16",112.4931,117.3916,111.5481,116.7552,7596700.0],["2024-04-17",118.2402,119.2527,114.0841,115.3473,5346000.0],["2024-04-18",115.3377,115.3763,111.3842,114.142,5053700.0],["2024-04-19",112.2038,114.9231,110.2174,110.767,9440000.0],["2024-04-22",111.3236,114.5568,110.5976,111.8464,5410000.0],["2024-04-23",112.6595,117.2093,112.0012,116.7736,5086900.0],["2024-04-24",121.9817,121.9817,115.4958,116.3574,5815900.0],["2024-04-25",114.5472,121.275,113.2597,120.9168,6823000.0],["2024-04-26",121.6041,122.5044,119.1066,121.062,5512200.0],["2024-04-29",121.1976,123.6467,119.3292,123.6176,4406300.0],["2024-04-30",122.214,122.9303,119.881,120.6554,5054500.0],["2024-05-01",118.9808,120.1908,113.6759,114.9828,7199800.0],["2024-05-02",117.7513,119.9488,114.5762,119.4454,4856900.0],["2024-05-03",121.4783,123.5111,120.7232,121.1007,3942800.0],["2024-05-06",121.0039,125.2536,120.2779,125.1955,5025200.0],["2024-05-07",124.121,125.5537,122.214,123.4724,3247100.0],["2024-05-08",123.0949,127.664,121.972,127.4026,4921500.0],["2024-05-09",126.9767,128.1867,125.1374,127.4704,6675400.0],["2024-05-10",129.6485,130.2971,127.2187,128.5256,4536900.0],["2024-05-13",129.0386,130.5874,126.5023,126.8218,4105800.0],["2024-05-14",125.3504,130.3842,124.4889,129.8324,4175800.0],["2024-05-15",135.4276,145.4758,134.2273,144.3916,16982500.0],["2024-05-16",145.6887,146.0179,138.9125,141.623,9411500.0],["2024-05-17",143.8785,145.4758,141.2164,144.7401,9893500.0],["2024-05-20",146.0759,149.648,140.3839,140.8002,10586900.0],["2024-05-21",140.413,145.1079,139.3965,142.5329,6665700.0],["2024-05-22",143.1815,144.227,141.2068,143.0557,4708400.0],["2024-05-23",153.9073,157.5084,145.3306,148.6606,16843100.0],["2024-05-24",151.0323,161.4386,149.6673,155.0593,17563700.0],["2024-05-28",163.0455,164.2653,155.8627,160.7707,18692600.0],["2024-05-29",160.2673,173.9553,159.0476,173.4809,23215900.0],["2024-05-30",173.084,173.1227,159.8317,164.4879,43508200.0],["2024-05-31",139.2029,140.171,126.8218,135.0985,67192800.0],["2024-06-03",136.0568,136.2408,124.4889,127.8092,41199200.0],["2024-06-04",127.9738,134.537,127.664,131.42,21568400.0],["2024-06-05",131.6039,134.9436,128.6998,133.2592,19148600.0],["2024-06-06",131.8943,132.3299,127.9254,129.6775,13929100.0],["2024-06-07",127.2961,129.7743,123.5111,125.815,19597600.0],["2024-06-10",124.8761,131.1295,124.2952,128.2158,13994500.0],["2024-06-11",127.2961,130.539,125.8634,127.4317,9176400.0],["2024-06-12",128.5836,128.6901,125.9409,127.5962,11427900.0],["2024-06-13",127.7705,131.8362,127.5866,130.7036,16066800.0],["2024-06-14",129.1064,131.1973,127.0929,130.6649,12995300.0],["2024-06-17",132.7462,140.1129,132.6494,137.4895,26911400.0],["2024-06-18",138.99,149.2124,138.7189,144.3819,33500100.0],["2024-06-20",151.6228,156.3564,140.3839,143.772,39976400.0],["2024-06-21",141.1196,142.4845,136.1439,140.4226,16745500.0],["2024-06-24",138.7286,138.9706,133.1624,133.1624,14015000.0],["2024-06-25",134.8662,137.2185,133.2108,135.8632,8378100.0],["2024-06-26",134.0917,136.7925,130.7714,133.8207,12714100.0],["2024-06-27",133.4238,137.2959,133.2011,134.9726,9483000.0],["2024-06-28",135.0694,137.2378,131.8556,133.5012,20573600.0],["2024-07-01",133.085,140.0645,129.358,138.2543,11565700.0],["2024-07-02",135.7374,138.9512,135.4469,138.8835,7748200.0],["2024-07-03",142.9686,144.6917,136.0955,138.1091,13173300.0],["2024-07-05",137.6541,138.1962,133.8884,134.5177,8901200.0],["2024-07-08",135.5244,142.4168,134.75,141.3036,12355600.0],["2024-07-09",141.3907,145.4274,139.232,141.0809,11396900.0],["2024-07-10",141.6133,142.5233,137.2959,141.11,7387300.0],["2024-07-11",140.9067,141.7682,134.963,136.2214,8248900.0],["2024-07-12",135.1372,137.0152,133.1043,135.1082,7376400.0],["2024-07-15",136.2504,136.5796,132.1557,132.8333,8064600.0],["2024-07-16",133.2399,133.327,128.1577,129.9679,10254500.0],["2024-07-17",124.0436,125.6215,120.6845,121.1685,18887600.0],["2024-07-18",122.5818,122.8819,118.1289,121.3331,9659400.0],["2024-07-19",121.4008,123.7919,120.2973,121.7687,6932800.0],["2024-07-22",124.0726,125.7182,123.0174,124.6244,6255200.0],["2024-07-23",123.3179,124.4835,121.7636,122.2493,5944600.0],["2024-07-24",119.9957,119.9957,112.5743,112.7977,15611400.0],["2024-07-25",112.6811,112.6811,107.1734,108.2419,17363700.0],["2024-07-26",110.9812,111.4378,108.3585,110.3109,8419900.0],["2024-07-29",111.0881,112.1955,107.7756,108.0185,7552200.0],["2024-07-30",109.0967,110.0098,102.7438,105.5026,11938400.0],["2024-07-31",111.4766,113.264,108.9899,110.4275,11327300.0],["2024-08-01",109.699,111.9137,104.4535,105.3277,8570000.0],["2024-08-02",98.7903,100.8302,97.0709,99.3634,11832700.0],["2024-08-05",87.8913,97.0321,87.5513,95.371,13137800.0],["2024-08-06",95.8373,96.4298,90.6695,91.9614,15500600.0],["2024-08-07",87.7845,90.3683,84.4429,85.3754,21545500.0],["2024-08-08",87.2016,89.0764,85.9194,88.8433,10242800.0],["2024-08-09",86.9199,90.7569,86.0359,89.9021,8405000.0],["2024-08-12",89.5621,95.099,89.2124,92.5442,9875300.0],["2024-08-13",94.3219,98.5863,93.8071,97.0806,14928400.0],["2024-08-14",98.1686,101.3839,97.44,100.0045,12141000.0],["2024-08-15",103.9969,107.7853,102.3941,107.0568,17713200.0],["2024-08-16",105.7843,108.951,104.9683,108.1156,11632600.0],["2024-08-19",107.8242,108.8539,105.2792,108.6693,8374900.0],["2024-08-20",108.5527,109.2619,106.4254,107.5425,6189000.0],["2024-08-21",107.6785,108.6985,105.7454,108.5042,6714400.0],["2024-08-22",109.3299,110.7578,105.5609,105.862,7018300.0],["2024-08-23",107.1928,109.4367,106.9208,108.8053,6023400.0],["2024-08-26",108.8053,110.8841,107.1928,108.475,7307800.0],["2024-08-27",107.1734,109.155,106.5711,108.6596,6271600.0],["2024-08-28",107.1442,108.8636,105.114,108.3682,9528000.0],["2024-08-29",105.182,111.1658,105.0072,107.5716,23836600.0],["2024-08-30",112.0595,114.3519,107.4842,112.2343,33433600.0],["2024-09-03",111.5932,113.3514,105.998,107.6008,14159000.0],["2024-09-04",105.8814,107.3871,104.2398,105.9397,8113600.0],["2024-09-05",103.9386,105.2015,102.1221,104.0941,9362400.0],["2024-09-06",103.4724,105.114,98.5086,99.0817,11962600.0],["2024-09-09",104.2786,104.5701,102.093,102.8604,18742700.0],["2024-09-10",103.113,104.4535,102.4038,103.5889,9367400.0],["2024-09-11",104.0843,105.7843,102.5301,105.6871,9715100.0],["2024-09-12",105.59,109.9904,105.4929,108.9413,9893500.0],["2024-09-13",108.9704,111.3698,108.2128,111.0298,7353300.0],["2024-09-16",109.1647,112.4869,109.019,112.0983,8618900.0],["2024-09-17",114.3422,114.9251,111.7486,113.4777,9412700.0],["2024-09-18",114.2159,116.1976,112.6229,112.6714,10783600.0],["2024-09-19",116.6347,116.6347,114.0022,114.4005,10630500.0],["2024-09-20",113.1668,115.6439,111.7875,114.1382,75332800.0],["2024-09-23",114.1868,114.7211,113.2445,114.2062,8067800.0],["2024-09-24",114.7891,115.0513,112.6811,113.9537,6851800.0],["2024-09-25",113.9148,116.7998,113.7205,116.7318,8535000.0],["2024-09-26",118.8786,123.3664,117.9169,122.871,13420500.0],["2024-09-27",120.4523,120.8505,116.6347,116.7804,13545000.0],["2024-09-30",115.5953,116.5278,113.604,115.1485,8638100.0],["2024-10-01",114.0314,114.4102,109.6796,109.9224,9641900.0],["2024-10-02",109.7378,113.2251,108.9122,110.2138,6047100.0],["2024-10-03",110.7578,113.4097,110.3692,112.3606,6872500.0],["2024-10-04",114.1382,117.3827,113.7108,116.9747,8175800.0],["2024-10-07",116.2559,117.3924,114.7988,115.6827,5208100.0],["2024-10-08",115.9839,118.4512,115.3039,118.4415,5681500.0],["2024-10-09",118.1501,119.6071,117.0524,118.8397,6023500.0],["2024-10-10",117.9849,121.2877,117.7324,121.2294,5947200.0],["2024-10-11",120.4523,124.6292,119.9666,124.0756,7811900.0],["2024-10-14",125.3092,126.5332,123.755,124.6778,5933000.0],["2024-10-15",125.1538,127.3783,122.0648,122.2299,6016600.0],["2024-10-16",123.2596,123.8618,121.2294,123.1042,3833100.0],["2024-10-17",125.4064,127.8348,124.3378,125.4841,5603600.0],["2024-10-18",125.5035,125.8726,121.6179,122.8419,5491700.0],["2024-10-21",122.8807,123.347,121.5888,122.0648,4405000.0],["2024-10-22",120.9778,121.1728,116.3473,117.3709,7093000.0],["2024-10-23",115.9769,118.5017,114.8558,116.4838,4558900.0],["2024-10-24",117.5756,118.336,116.3571,117.5366,3638100.0],["2024-10-25",118.8332,121.6505,118.6869,119.4668,4040200.0],["2024-10-28",119.9055,120.5001,117.5171,117.6244,3582900.0],["2024-10-29",117.6439,119.4571,117.0784,118.5699,3909800.0],["2024-10-30",127.6945,130.5995,122.2841,126.1445,17073700.0],["2024-10-31",123.8049,124.38,119.5058,120.5196,7312400.0],["2024-11-01",121.4945,129.2835,121.1728,127.5775,13048400.0],["2024-11-04",129.4784,132.2957,126.4369,126.5832,10608800.0],["2024-11-05",127.7042,130.9017,126.4857,130.1023,6998600.0],["2024-11-06",133.9335,136.0879,130.9407,134.8693,8857900.0],["2024-11-07",135.4542,135.9124,132.5979,134.4014,6297500.0],["2024-11-08",134.7426,135.6492,130.7067,130.853,6325400.0],["2024-11-11",134.9863,137.2089,131.6036,135.0253,7210900.0],["2024-11-12",135.2592,137.7743,132.5199,133.0366,6667800.0],["2024-11-13",134.2941,135.5419,131.0869,131.1454,4701400.0],["2024-11-14",132.4615,133.4655,129.9756,131.0479,3510700.0],["2024-11-15",129.9366,130.502,127.4605,128.3281,5010100.0],["2024-11-18",132.7344,134.5281,131.0869,132.5882,6501800.0],["2024-11-19",130.4825,132.8124,128.913,132.4809,5767500.0],["2024-11-20",134.0602,134.6938,129.2055,130.5898,4814200.0],["2024-11-21",132.7149,136.6143,131.0674,135.425,6619700.0],["2024-11-22",138.9149,140.8646,136.9652,140.5819,7688600.0],["2024-11-25",143.6916,143.9451,139.0416,140.5331,12208200.0],["2024-11-26",140.3772,140.7963,137.6574,138.174,12796200.0],["2024-11-27",121.7772,123.9608,118.2483,121.2508,38089700.0],["2024-11-29",122.1476,125.2379,121.8454,124.38,9534500.0],["2024-12-02",123.0152,126.3882,120.1784,122.674,13328000.0],["2024-12-03",122.0112,122.8495,121.0558,122.4011,6989900.0],["2024-12-04",122.0989,124.1266,120.8023,122.9275,6264500.0],["2024-12-05",123.3759,125.4426,121.8942,121.9234,8115800.0],["2024-12-06",122.4596,123.1322,119.6618,120.2954,10464400.0],["2024-12-09",119.7495,121.0753,118.0533,120.6951,8318600.0],["2024-12-10",120.0517,120.1395,113.6178,113.8517,12659500.0],["2024-12-11",114.8363,116.1816,112.6917,115.7039,8156100.0],["2024-12-12",114.5536,117.3709,114.3879,116.1816,5403800.0],["2024-12-13",117.3514,118.219,113.5885,115.47,5941900.0],["2024-12-16",115.8696,119.0184,115.47,116.2693,6730500.0],["2024-12-17",115.2262,117.1759,114.924,115.3042,5166300.0],["2024-12-18",116.5228,116.9712,109.114,109.8354,7336900.0],["2024-12-19",111.3561,112.6039,108.4803,109.1432,9248400.0],["2024-12-20",107.3983,113.53,107.3983,112.8574,12228200.0],["2024-12-23",113.5885,116.1426,113.3351,115.8306,5324200.0],["2024-12-24",116.0061,116.4156,115.2068,115.9476,2077400.0],["2024-12-26",115.4407,116.864,115.2555,116.2791,2743100.0],["2024-12-27",115.392,115.8989,113.5788,114.3781,4881900.0],["2024-12-30",112.409,113.0036,109.7866,111.9313,5517900.0],["2024-12-31",112.4285,113.1693,111.2879,112.3407,3874700.0],["2025-01-02",112.3602,114.5049,110.6737,113.5983,4580900.0],["2025-01-03",114.4366,117.7803,114.4171,116.8932,5601000.0],["2025-01-06",118.7454,121.8649,118.1605,121.5237,8361800.0],["2025-01-07",122.4206,122.6058,117.9071,118.219,6081900.0],["2025-01-08",116.9615,117.5756,114.7876,116.3083,5137700.0],["2025-01-10",114.9533,115.0215,111.7071,111.8825,8213400.0],["2025-01-13",107.2423,107.7785,104.0058,107.3983,11518100.0],["2025-01-14",108.4999,108.997,104.503,106.3162,8366200.0],["2025-01-15",109.1822,109.1822,105.3219,106.4819,9106100.0],["2025-01-16",106.2577,108.5583,105.6923,107.3398,6073500.0],["2025-01-17",108.9385,108.9483,106.7841,106.8816,6344500.0],["2025-01-21",107.6517,109.5527,105.1951,108.7436,8636000.0],["2025-01-22",114.3665,118.3989,112.4971,112.6732,12846400.0],["2025-01-23",110.3046,112.2621,109.5804,111.7923,5864100.0],["2025-01-24",112.3698,114.3077,110.3732,111.3128,5500000.0],["2025-01-27",104.3441,105.4403,97.9137,101.633,17922300.0],["2025-01-28",101.9168,101.9168,98.364,99.1372,15042700.0],["2025-01-29",99.8321,101.6525,99.3133,100.9087,8362600.0],["2025-01-30",101.1142,103.7079,101.1044,103.1109,7952700.0],["2025-01-31",104.07,104.9607,101.3296,101.3981,6077200.0],["2025-02-03",97.2678,98.8631,96.2792,97.9627,12114300.0],["2025-02-04",98.1095,100.2823,97.6886,99.5091,7241400.0],["2025-02-05",100.3997,103.4534,99.0393,102.23,7901800.0],["2025-02-06",102.7389,104.9705,102.5041,103.6688,5017400.0],["2025-02-07",105.2347,107.0259,103.7177,104.1092,7997300.0],["2025-02-10",105.0684,110.4123,105.0684,109.9229,9084100.0],["2025-02-11",107.8969,109.688,107.5152,109.0714,4397100.0],["2025-02-12",107.711,111.577,107.662,110.52,5423700.0],["2025-02-13",108.7289,109.3748,106.4288,107.9165,6806200.0],["2025-02-14",108.6799,114.6699,107.3782,111.949,16971700.0],["2025-02-18",114.0337,118.3499,113.789,117.7823,13510000.0],["2025-02-19",116.2848,119.6615,115.7367,118.3891,6728600.0],["2025-02-20",117.9389,118.6338,114.2881,117.3418,5480400.0],["2025-02-21",118.2814,118.7121,114.7971,115.1005,5662300.0],["2025-02-24",113.6422,113.8869,108.6702,111.7141,7327800.0],["2025-02-25",111.0876,111.6847,107.3293,108.2982,6582100.0],["2025-02-26",109.4238,114.7873,109.4238,113.192,8631500.0],["2025-02-27",114.5133,114.9537,105.1467,105.5382,15737200.0],["2025-02-28",98.8142,101.6917,96.8958,100.5759,20366200.0],["2025-03-03",101.4372,101.5645,92.5013,93.529,13096800.0],["2025-03-04",91.0234,94.7915,90.4459,92.0706,12789400.0],["2025-03-05",92.6383,95.7996,91.2289,95.183,6059400.0],["2025-03-06",92.2468,93.8226,90.9451,91.0429,8560500.0],["2025-03-07",89.7706,90.6906,86.4526,89.5161,10162100.0],["2025-03-10",87.1084,89.8195,86.805,88.4199,8384900.0],["2025-03-11",88.6156,90.8961,88.1654,89.6238,6282300.0],["2025-03-12",92.6481,93.94,91.1898,92.5698,7873000.0],["2025-03-13",91.9532,92.8438,89.6042,90.4851,4543400.0],["2025-03-14",92.5894,95.232,92.3936,93.6366,5933400.0],["2025-03-17",95.4571,96.7197,94.6056,95.5843,5283200.0],["2025-03-18",94.86,95.1341,92.7557,94.3902,5792000.0],["2025-03-19",94.9383,98.2954,94.7915,96.6218,5460100.0],["2025-03-20",95.8779,99.2644,95.8192,96.8175,4924500.0],["2025-03-21",95.9954,96.3282,94.3511,95.4962,8911100.0],["2025-03-24",97.8746,99.3623,97.1797,97.6886,6491800.0],["2025-03-25",98.178,99.147,96.4163,96.7588,4807300.0],["2025-03-26",96.6414,98.4129,93.5681,94.2141,5795800.0],["2025-03-27",93.0004,96.2792,91.6106,95.0362,7537800.0],["2025-03-28",92.374,93.5289,89.565,90.3285,7225200.0],["2025-03-31",87.3726,89.2714,86.5211,89.2127,7286200.0],["2025-04-01",89.3399,90.8276,87.8033,90.0055,5716700.0],["2025-04-02",88.0578,93.6856,87.9207,93.3038,6245800.0],["2025-04-03",83.9275,84.3777,75.0894,75.5886,30868500.0],["2025-04-04",73.0732,73.3472,67.9445,70.1076,17449100.0],["2025-04-07",66.5547,75.6571,64.8419,73.4059,15538400.0],["2025-04-08",75.8528,77.7711,69.4909,71.0471,12924100.0],["2025-04-09",71.0178,83.6534,69.6084,82.4006,18160000.0],["2025-04-10",78.4954,79.3078,74.326,77.2622,11279300.0],["2025-04-11",76.9294,81.1576,76.303,80.1886,8667600.0],["2025-04-14",87.3922,87.3922,82.2244,83.3794,12355200.0],["2025-04-15",82.8215,85.053,82.5278,83.673,5728800.0],["2025-04-16",81.0499,83.487,79.944,81.5883,5842300.0],["2025-04-17",82.0972,83.6045,81.138,82.9977,6238300.0],["2025-04-21",81.6078,82.567,79.0239,80.6389,5595300.0],["2025-04-22",81.6584,84.1111,81.225,82.8207,4471600.0],["2025-04-23",87.7458,90.5137,87.2631,87.8246,8413100.0],["2025-04-24",88.5338,93.2619,88.1004,92.9861,6367200.0],["2025-04-25",93.0452,94.0204,92.533,93.4688,4466700.0],["2025-04-28",93.1536,94.2076,91.7154,93.0551,3920200.0],["2025-04-29",92.2572,93.1437,91.7154,92.3754,4474000.0],["2025-04-30",85.5197,90.7107,85.4606,90.3857,9891200.0],["2025-05-01",92.1686,93.7741,90.4152,90.5728,6333100.0],["2025-05-02",92.8187,94.4046,92.4345,93.1733,5970500.0],["2025-05-05",92.4936,94.2076,92.1292,92.9467,4938000.0],["2025-05-06",91.2722,93.3112,91.1441,92.5429,5015400.0],["2025-05-07",92.4542,94.6016,91.4889,94.3553,5211600.0],["2025-05-08",95.9806,96.02,94.247,94.7789,4575900.0],["2025-05-09",95.9904,96.4731,94.2076,94.4735,4367400.0],["2025-05-12",99.4873,102.5211,99.4873,101.871,7927700.0],["2025-05-13",102.334,106.8749,102.334,106.2347,7063500.0],["2025-05-14",107.86,110.0763,107.86,109.3572,7639100.0],["2025-05-15",107.3182,109.8399,106.9439,109.2095,4488800.0],["2025-05-16",109.83,112.8836,109.4262,112.4797,5466600.0],["2025-05-19",109.7512,113.3465,109.7512,112.5684,4594700.0],["2025-05-20",112.2532,113.7701,111.4947,112.5191,4150600.0],["2025-05-21",111.8394,114.3907,109.8891,110.2536,5859900.0],["2025-05-22",110.7165,111.2878,109.0026,110.2733,4013700.0],["2025-05-23",108.0274,111.0022,107.1803,110.4309,3916900.0],["2025-05-27",112.7654,113.3269,111.4947,112.2827,5512100.0],["2025-05-28",112.4403,113.5632,111.6129,112.066,4618400.0],["2025-05-29",113.4647,113.7307,109.633,111.9281,14396000.0],["2025-05-30",110.7953,115.2181,107.5645,109.6034,19208000.0],["2025-06-02",109.3276,109.9975,104.7867,106.4612,9027600.0],["2025-06-03",106.8749,110.7559,106.3923,110.224,6643900.0],["2025-06-04",111.1795,112.5388,109.633,111.012,4536200.0],["2025-06-05",111.3076,112.5093,109.5148,110.1452,5435000.0],["2025-06-06",111.1401,113.514,111.1401,112.0463,4037500.0],["2025-06-09",112.7949,114.8832,112.4994,112.5093,5123700.0],["2025-06-10",113.0806,113.3269,110.0861,111.5538,8661400.0],["2025-06-11",112.6866,112.7358,109.2488,109.5739,5436500.0],["2025-06-12",110.3422,111.8198,108.9139,111.7016,5597700.0],["2025-06-13",109.6823,110.0763,107.5349,107.9191,5137500.0],["2025-06-16",109.5739,112.657,109.3375,112.0365,5292300.0],["2025-06-17",111.1007,115.947,110.9923,114.1937,5968200.0],["2025-06-18",113.8785,117.0404,113.8194,114.8142,4671200.0],["2025-06-20",116.5479,117.9564,115.8583,117.5821,9568400.0],["2025-06-23",117.0699,117.592,114.2232,116.2524,5987400.0],["2025-06-24",118.0057,120.0053,117.3753,118.7839,5034500.0],["2025-06-25",119.0006,120.4683,118.449,118.6558,3977600.0],["2025-06-26",120.8623,125.2456,120.4387,124.0931,9434800.0],["2025-06-27",121.9261,123.1869,120.685,122.1329,7362000.0],["2025-06-30",122.3004,122.6254,120.3008,120.7638,5427000.0],["2025-07-01",120.2318,121.3154,118.3111,119.9068,4105000.0],["2025-07-02",119.5423,122.458,118.3111,121.6306,3937800.0],["2025-07-03",122.3299,124.2901,121.8374,123.3445,3725600.0],["2025-07-07",123.1968,125.1274,121.9261,122.9013,4070200.0],["2025-07-08",124.231,124.8516,120.4584,122.527,3317300.0],["2025-07-09",122.7239,125.0979,122.6747,124.7334,3966200.0],["2025-07-10",125.0979,126.3981,124.4477,125.9942,5368800.0],["2025-07-11",125.6593,125.7184,123.8173,124.9304,3560200.0],["2025-07-14",124.3098,124.6054,121.9261,123.7878,3626900.0],["2025-07-15",125.2752,126.6838,123.1377,123.8075,4041700.0],["2025-07-16",123.6203,123.6203,118.8528,121.7192,5955900.0],["2025-07-17",121.8768,122.5762,120.0447,122.0246,3763700.0],["2025-07-18",123.4036,130.0131,122.9604,129.2744,11025200.0],["2025-07-21",128.6636,129.0182,126.664,127.0285,5560200.0],["2025-07-22",126.5983,126.6675,121.8311,122.9685,6278000.0],["2025-07-23",124.1652,126.4994,123.9081,125.8268,4175700.0],["2025-07-24",126.2125,128.0522,125.7576,126.9445,3785000.0],["2025-07-25",126.5587,130.3863,126.3115,129.783,4301000.0],["2025-07-28",130.505,132.4336,129.7237,132.3941,4846600.0],["2025-07-29",133.4326,134.5305,131.0688,132.0479,4013200.0],["2025-07-30",131.9688,133.7095,131.1479,132.0776,3765800.0],["2025-07-31",133.7194,134.6491,130.7622,131.2369,3876200.0],["2025-08-01",126.9741,127.8346,124.0366,125.9257,5521000.0],["2025-08-04",127.2313,129.2786,126.4895,128.8038,2765300.0],["2025-08-05",129.9512,130.4358,125.3125,129.0511,4754800.0],["2025-08-06",126.5884,128.3786,122.5234,126.7367,6250900.0],["2025-08-07",128.7445,132.5326,128.6753,132.4633,5691200.0],["2025-08-08",133.5216,137.3394,132.5326,136.103,5458600.0],["2025-08-11",136.4888,138.9416,135.5195,136.8053,4402800.0],["2025-08-12",137.9624,140.5538,137.1514,140.0889,4856200.0],["2025-08-13",138.7834,139.0603,134.57,137.6163,6025200.0],["2025-08-14",135.6085,138.2888,135.2524,137.3393,3813800.0],["2025-08-15",139.1691,139.6043,135.925,136.7657,3448200.0],["2025-08-18",136.7657,137.8537,136.2118,136.6173,3202500.0],["2025-08-19",136.3701,137.191,133.1062,133.7194,3570100.0],["2025-08-20",132.5326,132.5326,125.451,127.073,7222700.0],["2025-08-21",127.8939,128.883,126.1532,126.4301,4057800.0],["2025-08-22",127.439,130.6039,126.717,129.4072,3786000.0],["2025-08-25",129.061,130.7028,128.3489,129.5753,3202700.0],["2025-08-26",129.7533,131.049,128.8434,129.5555,3735700.0],["2025-08-27",129.4962,131.2171,129.2192,131.049,3799300.0],["2025-08-28",132.2358,133.6996,131.2864,132.582,11144100.0],["2025-08-29",122.6717,123.5322,118.3199,120.8123,24363200.0],["2025-09-02",117.8056,120.0508,116.4111,119.6354,8969900.0],["2025-09-03",120.3673,122.6717,119.576,122.6618,5966800.0],["2025-09-04",122.6717,125.9554,121.5739,125.2828,7053800.0],["2025-09-05",125.8565,127.0137,121.93,123.463,6413100.0],["2025-09-08",123.9278,124.2344,121.4453,121.653,5187100.0],["2025-09-09",119.5464,120.3772,116.8561,119.9618,10704400.0],["2025-09-10",122.0783,125.7279,122.0684,123.0871,8447200.0],["2025-09-11",123.5421,127.3499,123.1564,123.9971,6159400.0],["2025-09-12",124.5213,126.2422,123.6015,123.6707,4365700.0],["2025-09-15",125.0059,126.9049,123.641,125.4114,5734400.0],["2025-09-16",126.2422,127.2807,124.5213,126.2818,4461300.0],["2025-09-17",126.6972,131.5435,126.4994,128.9126,8237000.0],["2025-09-18",130.5248,132.1864,130.0204,130.6633,5528900.0],["2025-09-19",131.4941,132.5029,130.4951,130.4951,9052000.0],["2025-09-22",131.1677,136.469,130.3665,134.2041,10255200.0],["2025-09-23",134.5898,135.8459,131.7908,132.8688,4750800.0],["2025-09-24",133.5216,134.0161,130.2775,130.6435,3921900.0],["2025-09-25",127.9632,129.8226,125.7279,129.5259,4758900.0],["2025-09-26",126.6081,129.6742,126.2026,129.328,3841000.0],["2025-09-29",130.683,133.1161,130.683,132.4337,3833400.0],["2025-09-30",132.5326,140.2175,132.5326,140.2175,9934600.0],["2025-10-01",139.3669,148.0408,138.8625,148.0408,13612000.0],["2025-10-02",148.842,150.4344,143.0264,145.7561,7490800.0],["2025-10-03",146.6364,147.5661,138.8724,139.1988,6526700.0],["2025-10-06",143.9264,147.6452,142.6802,144.1638,10454700.0],["2025-10-07",151.1267,153.0059,142.8187,149.2178,18683200.0],["2025-10-08",153.0158,164.281,152.3135,162.7282,18937900.0],["2025-10-09",162.5205,163.1337,153.4509,154.2422,13275600.0],["2025-10-10",155.8445,157.5357,148.7727,148.9211,11749100.0],["2025-10-13",153.8466,153.8466,149.4552,151.7201,6800900.0],["2025-10-14",148.3376,150.8893,146.4782,147.1408,7096400.0],["2025-10-15",150.5036,154.074,149.7618,152.0168,5804500.0],["2025-10-16",153.5894,156.7643,148.031,149.653,6947600.0],["2025-10-17",148.7727,149.5838,145.677,147.9518,5301500.0],["2025-10-20",148.5453,149.7519,145.5188,146.2507,5829600.0],["2025-10-21",146.8512,150.1763,144.0124,148.3202,5191400.0],["2025-10-22",149.0845,150.2656,144.1712,149.015,6136700.0],["2025-10-23",148.886,154.1863,148.4889,153.0845,5817200.0],["2025-10-24",156.4295,158.7521,155.6355,157.4618,5081500.0],["2025-10-27",159.308,161.1641,157.9779,160.9854,5480000.0],["2025-10-28",161.2137,165.7597,159.4866,163.6554,6446400.0],["2025-10-29",165.7597,166.6927,160.7671,162.385,4511500.0],["2025-10-30",159.6951,162.8515,159.0201,159.8142,3105200.0],["2025-10-31",161.7298,162.1666,156.8265,160.8067,4079200.0],["2025-11-03",165.9086,166.8317,158.6727,158.9209,4614600.0],["2025-11-04",154.3153,156.7471,152.1714,153.4915,5330200.0],["2025-11-05",150.9704,153.7793,148.0423,151.2781,7326500.0],["2025-11-06",151.6056,153.8488,147.7147,148.072,4255100.0],["2025-11-07",146.8909,146.8909,142.0173,145.6105,5780800.0],["2025-11-10",148.6279,148.9356,140.0421,141.6302,8203600.0],["2025-11-11",139.258,139.9528,135.2778,137.7294,7116100.0],["2025-11-12",139.6054,142.7221,138.7121,139.665,5503000.0],["2025-11-13",138.7617,139.1091,131.3174,132.9452,6912000.0],["2025-11-14",128.9551,136.1612,128.3695,132.7666,5573300.0],["2025-11-17",123.0791,127.4563,119.1187,121.5704,15291100.0],["2025-11-18",119.6051,125.1039,118.5033,121.7788,10147100.0],["2025-11-19",121.6795,122.6721,117.9872,118.4934,6729200.0],["2025-11-20",122.7317,124.7466,115.8829,116.5281,8855000.0],["2025-11-21",117.6795,122.5431,115.6943,121.6001,8401600.0],["2025-11-24",123.8731,128.4489,123.357,126.2751,8985900.0],["2025-11-25",122.1758,126.1759,122.1361,124.9848,14794100.0],["2025-11-26",132.5879,134.3448,127.1288,132.2703,16424900.0],["2025-11-28",133.1735,133.5011,129.0444,132.3596,5612600.0],["2025-12-01",130.7318,131.1586,126.8211,131.109,6720100.0],["2025-12-02",134.0073,137.0148,133.8088,134.9403,6981600.0],["2025-12-03",134.3944,135.0991,132.2504,132.6375,5630700.0],["2025-12-04",133.0048,138.2753,131.6251,137.9577,6857100.0],["2025-12-05",137.918,138.1662,135.0991,137.8783,5001600.0],["2025-12-08",137.5905,141.2828,137.5706,139.3672,3915400.0],["2025-12-09",138.0074,138.8808,136.1016,137.1935,3464800.0],["2025-12-10",137.0247,140.0818,135.248,139.5855,4576000.0],["2025-12-11",137.7989,138.0272,133.6797,137.5706,4933500.0],["2025-12-12",137.4714,138.454,128.4787,129.0146,9299000.0],["2025-12-15",130.3248,132.439,128.6474,129.5407,5336200.0],["2025-12-16",129.3223,133.9974,129.0543,132.7566,5365600.0],["2025-12-17",132.4787,132.7467,125.6697,126.9402,6125700.0],["2025-12-18",127.0593,127.7342,121.1932,122.0269,9344800.0],["2025-12-19",123.0394,126.2057,122.7813,125.4811,9715400.0],["2025-12-22",127.8136,127.893,124.429,125.6697,4852700.0],["2025-12-23",125.3918,127.6747,125.3918,126.6722,3494400.0],["2025-12-24",125.7491,128.0916,125.2726,127.4265,1756000.0],["2025-12-26",127.6945,128.707,127.0494,128.2802,2733200.0],["2025-12-29",127.1982,128.3893,126.166,126.5134,3112000.0],["2025-12-30",125.9972,127.496,125.9575,126.9699,2754500.0],["2025-12-31",127.2181,127.4563,124.8458,124.9451,2925700.0],["2026-01-02",127.4464,128.3893,124.8161,126.8508,4959300.0],["2026-01-05",128.5978,130.2157,121.1832,123.089,8471000.0],["2026-01-06",124.1709,125.2627,120.9252,123.0096,6595600.0],["2026-01-07",122.0865,122.3843,117.868,119.1782,10343400.0],["2026-01-08",116.6869,118.4834,113.9375,117.6199,11522100.0],["2026-01-09",119.0889,120.1113,116.4487,119.7242,7001500.0],["2026-01-12",118.1162,121.1733,117.8283,119.5753,5203400.0],["2026-01-13",120.5976,120.9748,118.0269,118.7713,5641600.0],["2026-01-14",118.2651,121.1634,117.0541,117.8085,4788300.0],["2026-01-15",120.9053,122.7317,118.5926,118.7713,6834000.0],["2026-01-16",119.3172,122.0766,118.3346,119.6348,9023300.0],["2026-01-20",116.1506,116.689,110.4981,110.7274,11625700.0],["2026-01-21",111.9835,114.0671,109.88,112.9106,9162300.0],["2026-01-22",113.8777,119.2211,113.6284,116.8086,8372200.0],["2026-01-23",115.064,115.6322,113.4091,115.0739,6342800.0],["2026-01-26",114.6552,116.9282,114.6552,115.5724,6309400.0],["2026-01-27",116.4198,117.4765,114.1269,114.3063,5058300.0],["2026-01-28",115.044,118.1345,113.8677,116.9581,5300400.0],["2026-01-29",115.3132,118.7326,114.9543,118.1245,6246400.0],["2026-01-30",116.4597,116.5394,111.9137,114.087,10734700.0],["2026-02-02",114.1867,118.932,114.0372,118.7924,8019700.0],["2026-02-03",119.6099,120.8261,115.8416,116.7886,8764600.0],["2026-02-04",117.7955,122.6605,116.4597,121.6636,10914500.0],["2026-02-05",119.8791,122.3415,112.7013,115.0341,9298400.0],["2026-02-06",116.5394,122.1919,116.1406,120.6766,7918000.0],["2026-02-09",119.9289,121.6237,117.4965,120.537,5016800.0],["2026-02-10",122.172,126.2394,122.0723,125.6213,6194100.0],["2026-02-11",127.2961,127.665,121.9128,123.777,5431200.0],["2026-02-12",117.1376,120.547,110.857,112.472,11756600.0],["2026-02-13",115.1138,120.4573,113.8677,117.1276,10480400.0],["2026-02-17",115.8914,118.6828,114.6154,115.7319,5303700.0],["2026-02-18",114.4957,117.0977,112.5119,116.4198,5783400.0],["2026-02-19",118.5931,121.0654,117.2472,118.6927,7042300.0],["2026-02-20",117.3968,122.2816,117.2373,121.8928,7763500.0],["2026-02-23",120.886,123.9365,118.5033,118.7725,6962300.0],["2026-02-24",120.1283,122.2617,118.6329,119.4105,4937700.0],["2026-02-25",117.7556,124.5646,116.8385,123.0991,8220000.0],["2026-02-26",124.7141,125.6113,119.9389,121.0754,14418100.0],["2026-02-27",136.9463,148.4008,135.6902,147.6232,33475600.0],["2026-03-02",146.3073,153.2458,145.5497,153.0764,12554200.0],["2026-03-03",149.2681,150.4744,140.585,144.7322,15258200.0],["2026-03-04",145.5496,147.8725,143.6057,146.6463,8505500.0],["2026-03-05",145.5497,148.6999,141.6118,146.0681,7027600.0],["2026-03-06",143.3863,148.2015,141.6816,146.0282,7100400.0],["2026-03-09",144.154,146.2475,140.924,146.0581,7400600.0],["2026-03-10",145.8387,146.4369,137.0759,143.3564,7518700.0],["2026-03-11",145.2107,149.0089,144.7023,146.9154,5405700.0],["2026-03-12",146.6961,151.3816,146.6363,149.4476,7340900.0],["2026-03-13",150.5342,152.4782,146.3671,151.1523,6441100.0],["2026-03-16",152.5779,157.3133,152.209,156.0571,7923400.0],["2026-03-17",154.2727,154.5418,151.3318,152.538,6675800.0],["2026-03-18",152.239,154.5418,148.4706,148.7498,5460700.0],["2026-03-19",146.1378,156.5855,146.1179,156.2765,7715300.0],["2026-03-20",162.9957,169.3759,157.1837,157.1837,23135900.0],["2026-03-23",158.7488,164.9097,158.1407,164.0823,10721300.0],["2026-03-24",163.1153,177.76,162.8661,176.3643,15886500.0],["2026-03-25",177.2117,184.2898,177.0721,183.4424,11330800.0],["2026-03-26",182.1464,185.8151,175.0085,175.2777,11061300.0],["2026-03-27",174.5898,175.7462,169.8245,171.28,8011500.0],["2026-03-30",172.2371,173.4633,161.9788,164.1521,10135300.0],["2026-03-31",163.7832,167.4718,154.8907,163.6237,13713700.0],["2026-04-01",166.4649,170.8015,164.2518,168.8575,7311100.0],["2026-04-02",166.4749,173.8321,165.9864,173.8321,5217100.0],["2026-04-06",175.2876,175.9556,172.257,172.6458,3925400.0],["2026-04-07",171.7087,178.2884,171.6888,177.1419,5753000.0],["2026-04-08",185.187,189.1647,182.1065,184.8979,7212000.0],["2026-04-09",186.3933,187.2207,179.1357,180.9003,4500900.0],["2026-04-10",182.6648,183.4324,176.4939,177.2516,4279700.0],["2026-04-13",178.4479,190.7797,176.9525,189.2046,10506700.0],["2026-04-14",184.9777,186.2138,179.5445,183.9409,6256400.0],["2026-04-15",182.3757,182.4255,176.454,176.7332,7793300.0],["2026-04-16",179.0161,193.2022,177.9494,192.4944,11474700.0],["2026-04-17",192.2352,196.7313,191.1585,195.9437,6311200.0],["2026-04-20",195.9437,205.1452,195.9337,203.61,7155800.0],["2026-04-21",205.85,214.33,205.35,212.36,9078200.0],["2026-04-22",215.01,217.39,209.5,214.65,5482100.0],["2026-04-23",214.49,219.26,210.68,212.14,4421500.0],["2026-04-24",213.99,219.0,209.5,216.09,4621400.0],["2026-04-27",217.78,221.5,212.76,215.97,5821000.0],["2026-04-28",209.97,210.51,201.56,205.93,4437700.0],["2026-04-29",206.06,207.93,203.25,205.66,3635700.0],["2026-04-30",208.5,209.15,200.84,208.95,5635800.0],["2026-05-01",208.53,212.77,206.44,210.17,3010600.0],["2026-05-04",210.85,214.98,205.7,211.64,3842400.0],["2026-05-05",215.02,217.4,210.94,216.32,4360800.0],["2026-05-06",220.8,239.45,219.6,238.8,9187200.0],["2026-05-07",235.26,237.75,228.0,230.27,4848300.0],["2026-05-08",233.59,263.99,233.59,260.46,12168100.0],["2026-05-11",253.6,255.45,242.0,247.04,11517000.0],["2026-05-12",242.51,242.51,228.5,238.94,7150800.0],["2026-05-13",244.6,247.0,236.8,243.87,5008500.0],["2026-05-14",248.85,260.54,240.81,247.89,6241900.0],["2026-05-15",240.41,246.86,236.79,241.99,4833100.0],["2026-05-18",244.6,244.95,232.2,238.03,5132600.0],["2026-05-19",234.25,239.75,227.27,235.26,4082700.0],["2026-05-20",239.47,246.93,237.19,242.93,4332900.0],["2026-05-21",242.96,254.38,240.27,252.8,5075000.0],["2026-05-22",268.1,298.32,265.21,295.19,15291500.0],["2026-05-26",300.25,308.64,298.97,305.08,10305700.0],["2026-05-27",307.48,312.14,298.57,305.32,8262400.0],["2026-05-28",317.03,327.73,311.52,317.05,26611300.0],["2026-05-29",418.0,429.15,402.27,420.91,41833000.0],["2026-06-01",426.15,469.47,426.15,465.96,20849200.0],["2026-06-02",466.11,469.19,433.43,435.31,16018500.0],["2026-06-03",433.79,436.0,407.0,421.08,14231100.0],["2026-06-04",401.87,430.5,399.0,422.05,12297400.0],["2026-06-05",405.77,412.9,386.28,394.39,10990300.0],["2026-06-08",398.58,406.5,385.61,400.77,8569700.0],["2026-06-09",402.92,407.74,357.07,381.78,10471800.0],["2026-06-10",376.92,398.99,369.66,369.83,9281200.0],["2026-06-11",368.68,394.31,366.96,391.45,7869800.0],["2026-06-12",385.0,408.38,381.11,395.57,6059100.0],["2026-06-15",411.4,415.91,394.1,409.07,7036600.0],["2026-06-16",413.14,421.82,402.25,404.08,6326500.0],["2026-06-17",412.0,431.76,395.5,419.32,8754000.0],["2026-06-18",429.88,436.0,407.88,409.5,15360600.0],["2026-06-22",415.19,444.0,414.48,418.71,7336900.0],["2026-06-23",395.0,434.99,391.0,427.78,6643900.0],["2026-06-24",421.77,440.38,418.34,434.06,6317200.0],["2026-06-25",414.54,417.32,391.05,409.45,11179200.0],["2026-06-26",396.25,401.31,385.13,399.49,10833000.0],["2026-06-29",393.82,416.44,378.66,414.61,8818500.0],["2026-06-30",410.64,433.5,409.0,431.46,6903800.0],["2026-07-01",418.0,438.52,410.76,425.25,6027600.0],["2026-07-02",416.08,422.55,386.01,394.32,6618400.0],["2026-07-06",395.19,429.74,393.25,411.8,7260465.212773],["2026-07-07",397.75,426.56,395.82,417.28,7036345.489639],["2026-07-08",422.88,449.45,414,431.97,9763147.99194],["2026-07-09",443.83,460.5,434.15,450.22,7929331.506847],["2026-07-10",449.11,452.8,433.24,434.97,5146814.514031],["2026-07-13",432.445,436.7,418.53,427.11,4650301.77459],["2026-07-14",441.9,463.48,441.51,457.54,7204194.650801],["2026-07-15",459.445,461.2043,391.1201,412.68,13020063.189739],["2026-07-16",404.49,413.83,391.16,391.38,6416851.908972],["2026-07-17",376.85,407.15,368.145,396.34,7282756.831654],["2026-07-20",400.29,403.195,381.05,381.88,4712141.558403],["2026-07-21",394.5,407.98,393.94,404.15,5242670.911695],["2026-07-22",414.34,451.36,413.77,441.8,7192047.5982],["2026-07-23",438,454.77,434.1,439.34,5113728.15227],["2026-07-24",438.94,451.48,432.2606,437.5,4596133.194658],["2026-07-27",435.49,447.88,411.87,426.91,4945129.265698],["2026-07-28",401.26,403.9994,358.8801,392.1,9392538.524212],["2026-07-29",388.5,394.96,364.17,369.64,6316076.046853],["2026-07-30",384.89,413,383,404.81,6115602.541378],["2026-07-31",419,431.4297,400.2522,405.37,4841506.320713],["2026-08-03",397.68,432.36,390.11,429.02,4826926.668274],["2026-08-04",449.28,476.9,443.83,467.27,7548687.516629],["2026-08-05",466.595,485.7,459.19,462.7,6968004.722181],["2026-08-06",450.55,455.8699,426,437.65,6019886.336946],["2026-08-07",444.95,455.8799,416.3,453.77,5199359.043875],["2026-08-10",458.58,474.99,451.5,468.99,1912802.208665],["2026-08-11",449.13,452.4594,431.01,440.97,4776505.105888],["2026-08-12",459.275,484.74,455,484.5,6222213.105071],["2026-08-13",499.68,514,487.1201,494.51,8051880.597305],["2026-08-14",496,500.7608,488.65,490.81,3989143.788703],["2026-08-17",496.65,496.8599,469.05,479.81,5263159.366268],["2026-08-18",466.98,489.98,458.5,468.65,5516610.398331],["2026-08-19",467.96,471.75,427.54,437.55,7048991.802999],["2026-08-20",439.24,443.73,432,434.78,3624880.021822],["2026-08-21",439.35,444.43,429.45,442.08,3677347.978091],["2026-08-24",438.21,451.57,424,433.19,4338044.088034],["2026-08-25",442.89,457.99,441.7,451.5,3899470.210852],["2026-08-26",449.58,469.4,449.58,463.82,4427524.513968],["2026-08-27",466.68,472.5,459.13,472.26,4642832.648289],["2026-08-28",467.58,474.74,452.8993,456.24,3942830.86158],["2026-08-31",459.85,474.49,456.01,456.01,7652976.86697],["2026-09-01",455.69,463,421.8901,425,15514186.876469],["2026-09-02",462.05,497.9899,432.2651,492.2,36651374.942386],["2026-09-03",486.31,530.78,478.3064,516.39,20302021.48278],["2026-09-04",513.78,534.99,510.15,524.14,11110948.853131],["2026-09-08",521.15,538.47,515.5601,533.88,6648049.491194],["2026-09-09",538.47,562.9899,532.3926,535.25,7252642.857785],["2026-09-10",523.825,530.51,506.25,506.62,5875251.413942],["2026-09-11",518.07,567.75,517.515,567.29,14391082.840155],["2026-09-14",538.57,546.29,525.85,534.28,9161973.819867]]}